日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
4,826 |
4,826 |
4,751 |
4,751 |
+1.32% |
3,732,300 |
2025/9/11 |
4,733 |
4,749 |
4,677 |
4,689 |
-1.90% |
2,204,100 |
2025/9/10 |
4,756 |
4,812 |
4,729 |
4,780 |
-0.33% |
1,960,900 |
2025/9/9 |
4,811 |
4,870 |
4,792 |
4,796 |
-0.10% |
1,954,200 |
2025/9/8 |
4,773 |
4,848 |
4,748 |
4,801 |
+0.59% |
1,459,700 |
2025/9/5 |
4,861 |
4,879 |
4,767 |
4,773 |
-0.50% |
1,703,400 |
2025/9/4 |
4,759 |
4,839 |
4,751 |
4,797 |
+1.46% |
2,276,000 |
2025/9/3 |
4,787 |
4,810 |
4,726 |
4,728 |
-1.66% |
2,625,800 |
2025/9/2 |
4,726 |
4,808 |
4,725 |
4,808 |
+1.65% |
1,806,900 |
2025/9/1 |
4,757 |
4,842 |
4,730 |
4,730 |
-0.57% |
1,638,600 |
2025/8/29 |
4,820 |
4,839 |
4,726 |
4,757 |
-1.39% |
3,123,700 |
2025/8/28 |
4,691 |
4,979 |
4,688 |
4,824 |
+3.25% |
5,424,200 |
2025/8/27 |
4,679 |
4,710 |
4,646 |
4,672 |
-0.87% |
2,248,800 |
2025/8/26 |
4,763 |
4,798 |
4,690 |
4,713 |
-1.05% |
2,732,000 |
2025/8/25 |
4,735 |
4,775 |
4,696 |
4,763 |
+0.95% |
1,488,800 |
2025/8/22 |
4,689 |
4,754 |
4,679 |
4,718 |
+0.88% |
1,905,200 |
2025/8/21 |
4,752 |
4,784 |
4,659 |
4,677 |
-1.58% |
1,704,100 |
2025/8/20 |
4,729 |
4,789 |
4,691 |
4,752 |
-0.08% |
2,060,700 |
2025/8/19 |
4,801 |
4,829 |
4,740 |
4,756 |
-1.63% |
2,534,800 |
2025/8/18 |
4,785 |
4,877 |
4,782 |
4,835 |
+1.04% |
2,624,500 |
2025/8/15 |
4,744 |
4,795 |
4,672 |
4,785 |
+0.65% |
3,453,400 |
2025/8/14 |
4,812 |
4,825 |
4,725 |
4,754 |
-1.21% |
2,734,400 |
2025/8/13 |
4,761 |
4,825 |
4,742 |
4,812 |
+1.07% |
3,090,500 |
2025/8/12 |
4,741 |
4,799 |
4,709 |
4,761 |
+1.10% |
2,925,600 |
2025/8/8 |
4,648 |
4,742 |
4,636 |
4,709 |
+1.73% |
2,997,800 |
2025/8/7 |
4,580 |
4,639 |
4,559 |
4,629 |
+2.07% |
2,101,500 |
2025/8/6 |
4,468 |
4,545 |
4,448 |
4,535 |
+1.21% |
2,553,900 |
2025/8/5 |
4,421 |
4,495 |
4,414 |
4,481 |
+1.36% |
2,391,900 |
2025/8/4 |
4,395 |
4,430 |
4,369 |
4,421 |
-2.34% |
2,978,500 |
2025/8/1 |
4,479 |
4,569 |
4,475 |
4,527 |
+1.23% |
2,323,500 |
2025/7/31 |
4,419 |
4,472 |
4,405 |
4,472 |
+1.20% |
1,932,700 |
2025/7/30 |
4,397 |
4,429 |
4,363 |
4,419 |
+0.50% |
1,820,300 |
2025/7/29 |
4,344 |
4,413 |
4,341 |
4,397 |
+0.25% |
1,709,100 |
2025/7/28 |
4,421 |
4,444 |
4,361 |
4,386 |
-0.79% |
1,574,300 |
2025/7/25 |
4,446 |
4,454 |
4,396 |
4,421 |
-0.41% |
1,562,300 |
2025/7/24 |
4,460 |
4,497 |
4,427 |
4,439 |
+0.41% |
2,787,900 |
2025/7/23 |
4,420 |
4,449 |
4,345 |
4,421 |
+0.98% |
3,775,500 |
2025/7/22 |
4,373 |
4,434 |
4,345 |
4,378 |
+1.23% |
2,647,400 |
2025/7/18 |
4,320 |
4,335 |
4,269 |
4,325 |
+0.75% |
2,264,700 |
2025/7/17 |
4,272 |
4,301 |
4,240 |
4,293 |
+0.63% |
2,954,900 |
2025/7/16 |
4,296 |
4,296 |
4,227 |
4,266 |
-0.79% |
1,826,500 |
2025/7/15 |
4,280 |
4,329 |
4,271 |
4,300 |
+0.68% |
2,337,700 |
2025/7/14 |
4,196 |
4,293 |
4,193 |
4,271 |
+1.79% |
1,924,400 |
2025/7/11 |
4,163 |
4,225 |
4,143 |
4,196 |
+0.26% |
2,397,600 |
2025/7/10 |
4,192 |
4,192 |
4,128 |
4,185 |
-0.17% |
3,169,200 |
2025/7/9 |
4,190 |
4,202 |
4,151 |
4,192 |
+0.70% |
2,561,300 |
2025/7/8 |
4,159 |
4,197 |
4,132 |
4,163 |
-1.07% |
3,498,800 |
2025/7/7 |
4,254 |
4,278 |
4,208 |
4,208 |
-1.24% |
1,673,600 |
2025/7/4 |
4,295 |
4,314 |
4,243 |
4,261 |
-0.75% |
1,936,400 |
2025/7/3 |
4,257 |
4,293 |
4,256 |
4,293 |
+1.06% |
2,844,900 |
2025/7/2 |
4,319 |
4,345 |
4,228 |
4,248 |
-3.21% |
3,691,500 |
2025/7/1 |
4,322 |
4,412 |
4,321 |
4,389 |
+1.01% |
2,922,900 |
2025/6/30 |
4,316 |
4,383 |
4,299 |
4,345 |
-0.07% |
4,642,100 |
2025/6/27 |
4,327 |
4,389 |
4,294 |
4,348 |
+1.83% |
10,394,800 |
2025/6/26 |
4,206 |
4,270 |
4,201 |
4,270 |
+1.21% |
3,874,100 |
2025/6/25 |
4,292 |
4,292 |
4,174 |
4,219 |
-0.71% |
2,826,500 |
2025/6/24 |
4,295 |
4,304 |
4,234 |
4,249 |
-0.52% |
2,226,700 |
2025/6/23 |
4,310 |
4,319 |
4,270 |
4,271 |
-1.52% |
2,330,300 |
2025/6/20 |
4,430 |
4,434 |
4,334 |
4,337 |
-2.67% |
5,049,600 |
2025/6/19 |
4,496 |
4,506 |
4,442 |
4,456 |
-0.89% |
2,038,100 |
2025/6/18 |
4,400 |
4,523 |
4,395 |
4,496 |
+2.16% |
2,787,100 |
2025/6/17 |
4,393 |
4,412 |
4,355 |
4,401 |
-0.52% |
1,972,500 |
2025/6/16 |
4,362 |
4,436 |
4,355 |
4,424 |
+2.19% |
2,947,000 |
2025/6/13 |
4,353 |
4,390 |
4,315 |
4,329 |
+0.60% |
5,198,800 |
2025/6/12 |
4,301 |
4,331 |
4,273 |
4,303 |
+0.77% |
3,232,100 |
2025/6/11 |
4,275 |
4,309 |
4,260 |
4,270 |
-0.65% |
3,709,500 |
2025/6/10 |
4,348 |
4,365 |
4,293 |
4,298 |
-1.56% |
3,444,400 |
2025/6/9 |
4,360 |
4,383 |
4,346 |
4,366 |
+0.14% |
2,293,600 |
2025/6/6 |
4,386 |
4,400 |
4,355 |
4,360 |
+1.02% |
3,231,400 |
2025/6/5 |
4,300 |
4,367 |
4,300 |
4,316 |
-0.74% |
3,409,300 |
2025/6/4 |
4,331 |
4,378 |
4,330 |
4,348 |
-0.11% |
2,873,200 |
2025/6/3 |
4,375 |
4,379 |
4,320 |
4,353 |
-0.14% |
3,806,700 |
2025/6/2 |
4,374 |
4,375 |
4,307 |
4,359 |
-0.64% |
2,854,200 |
2025/5/30 |
4,418 |
4,443 |
4,387 |
4,387 |
-0.79% |
5,480,500 |
2025/5/29 |
4,367 |
4,443 |
4,358 |
4,422 |
+2.27% |
3,689,200 |
2025/5/28 |
4,309 |
4,342 |
4,282 |
4,324 |
+1.67% |
4,849,000 |
2025/5/27 |
4,210 |
4,256 |
4,195 |
4,253 |
+2.28% |
3,429,400 |
2025/5/26 |
4,192 |
4,198 |
4,142 |
4,158 |
-1.00% |
3,678,600 |
2025/5/23 |
4,232 |
4,256 |
4,188 |
4,200 |
-0.87% |
5,181,400 |
2025/5/22 |
4,200 |
4,240 |
4,160 |
4,237 |
+0.17% |
5,956,900 |
2025/5/21 |
4,384 |
4,395 |
4,214 |
4,230 |
-7.09% |
8,089,000 |
2025/5/20 |
4,670 |
4,690 |
4,553 |
4,553 |
-2.11% |
3,307,800 |
2025/5/19 |
4,679 |
4,701 |
4,633 |
4,651 |
-1.92% |
3,048,900 |
2025/5/16 |
4,690 |
4,768 |
4,686 |
4,742 |
+1.39% |
2,061,300 |
2025/5/15 |
4,725 |
4,741 |
4,651 |
4,677 |
-2.46% |
2,055,300 |
2025/5/14 |
4,739 |
4,795 |
4,700 |
4,795 |
+0.44% |
2,184,500 |
2025/5/13 |
4,816 |
4,828 |
4,674 |
4,774 |
-0.08% |
2,482,100 |
2025/5/12 |
4,786 |
4,827 |
4,731 |
4,778 |
+0.25% |
1,932,400 |
2025/5/9 |
4,733 |
4,818 |
4,726 |
4,766 |
+2.21% |
2,798,600 |
2025/5/8 |
4,700 |
4,714 |
4,628 |
4,663 |
-1.73% |
1,972,500 |
2025/5/7 |
4,670 |
4,772 |
4,670 |
4,745 |
+4.75% |
4,274,600 |
2025/5/2 |
4,606 |
4,667 |
4,523 |
4,530 |
-1.65% |
2,206,000 |
2025/5/1 |
4,629 |
4,629 |
4,562 |
4,606 |
-0.84% |
1,812,900 |
2025/4/30 |
4,639 |
4,693 |
4,603 |
4,645 |
+1.07% |
4,037,800 |
2025/4/28 |
4,610 |
4,655 |
4,590 |
4,596 |
+0.26% |
2,144,300 |
2025/4/25 |
4,612 |
4,662 |
4,581 |
4,584 |
-0.56% |
2,698,900 |
2025/4/24 |
4,666 |
4,707 |
4,610 |
4,610 |
-0.22% |
2,313,500 |
2025/4/23 |
4,620 |
4,636 |
4,592 |
4,620 |
+2.14% |
2,537,400 |
2025/4/22 |
4,491 |
4,539 |
4,485 |
4,523 |
+1.10% |
1,659,200 |
2025/4/21 |
4,511 |
4,520 |
4,425 |
4,474 |
-1.13% |
1,794,000 |
2025/4/18 |
4,452 |
4,547 |
4,442 |
4,525 |
+1.73% |
1,095,000 |
2025/4/17 |
4,368 |
4,454 |
4,358 |
4,448 |
+2.18% |
1,526,900 |
2025/4/16 |
4,314 |
4,386 |
4,314 |
4,353 |
+1.14% |
1,801,400 |
2025/4/15 |
4,356 |
4,373 |
4,258 |
4,304 |
+0.42% |
2,487,300 |
2025/4/14 |
4,300 |
4,361 |
4,275 |
4,286 |
+1.08% |
2,336,800 |
2025/4/11 |
4,211 |
4,277 |
4,163 |
4,240 |
-3.81% |
3,476,300 |
2025/4/10 |
4,467 |
4,506 |
4,388 |
4,408 |
+7.51% |
4,072,900 |
2025/4/9 |
4,121 |
4,202 |
4,077 |
4,100 |
-3.78% |
4,665,600 |
2025/4/8 |
4,100 |
4,368 |
4,100 |
4,261 |
+11.11% |
4,900,100 |
2025/4/7 |
3,776 |
3,944 |
3,716 |
3,835 |
-11.55% |
4,739,500 |
2025/4/4 |
4,412 |
4,470 |
4,259 |
4,336 |
-4.43% |
5,009,700 |
2025/4/3 |
4,459 |
4,599 |
4,395 |
4,537 |
-1.99% |
5,502,600 |
2025/4/2 |
4,538 |
4,644 |
4,506 |
4,629 |
+2.03% |
2,617,900 |
2025/4/1 |
4,608 |
4,640 |
4,487 |
4,537 |
+0.35% |
2,447,900 |
2025/3/31 |
4,591 |
4,612 |
4,462 |
4,521 |
-4.44% |
3,708,200 |
2025/3/28 |
4,717 |
4,747 |
4,660 |
4,731 |
-1.97% |
3,312,900 |
2025/3/27 |
4,713 |
4,839 |
4,709 |
4,826 |
+2.40% |
3,161,200 |
2025/3/26 |
4,723 |
4,729 |
4,649 |
4,713 |
+1.12% |
2,295,100 |
2025/3/25 |
4,649 |
4,705 |
4,635 |
4,661 |
+1.13% |
2,081,100 |
2025/3/24 |
4,645 |
4,675 |
4,597 |
4,609 |
-0.86% |
2,199,700 |
2025/3/21 |
4,656 |
4,703 |
4,635 |
4,649 |
-0.96% |
4,604,300 |
2025/3/19 |
4,650 |
4,730 |
4,650 |
4,694 |
+0.09% |
2,458,300 |
2025/3/18 |
4,700 |
4,744 |
4,681 |
4,690 |
+0.86% |
2,941,500 |
|