日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/11 |
1,185 |
1,186 |
1,185 |
1,185 |
-1.25% |
500 |
2025/9/10 |
1,213 |
1,213 |
1,189 |
1,200 |
+0.84% |
300 |
2025/9/9 |
1,201 |
1,201 |
1,186 |
1,190 |
-0.92% |
1,400 |
2025/9/8 |
1,166 |
1,215 |
1,166 |
1,201 |
+1.95% |
7,400 |
2025/9/5 |
1,170 |
1,195 |
1,159 |
1,178 |
-0.17% |
7,000 |
2025/9/4 |
1,198 |
1,240 |
1,180 |
1,180 |
-1.67% |
4,900 |
2025/9/3 |
1,200 |
1,211 |
1,180 |
1,200 |
-0.08% |
4,700 |
2025/9/2 |
1,204 |
1,207 |
1,200 |
1,201 |
+0.25% |
1,600 |
2025/9/1 |
1,203 |
1,209 |
1,198 |
1,198 |
-0.75% |
4,700 |
2025/8/29 |
1,210 |
1,249 |
1,202 |
1,207 |
-0.25% |
4,900 |
2025/8/28 |
1,219 |
1,241 |
1,201 |
1,210 |
-1.71% |
4,600 |
2025/8/27 |
1,221 |
1,260 |
1,211 |
1,231 |
+2.07% |
13,300 |
2025/8/26 |
1,199 |
1,206 |
1,165 |
1,206 |
+4.78% |
8,500 |
2025/8/25 |
1,220 |
1,260 |
1,151 |
1,151 |
-4.00% |
17,800 |
2025/8/22 |
1,123 |
1,268 |
1,110 |
1,199 |
+5.92% |
44,800 |
2025/8/21 |
1,166 |
1,211 |
1,130 |
1,132 |
-5.35% |
22,000 |
2025/8/20 |
1,280 |
1,328 |
1,150 |
1,196 |
+5.84% |
198,000 |
2025/8/19 |
1,010 |
1,130 |
1,010 |
1,130 |
+15.31% |
30,200 |
2025/8/18 |
953 |
980 |
940 |
980 |
+2.83% |
9,200 |
2025/8/15 |
931 |
961 |
897 |
953 |
+2.58% |
20,400 |
2025/8/14 |
1,000 |
1,005 |
880 |
929 |
-1.17% |
45,400 |
2025/8/13 |
939 |
970 |
928 |
940 |
+3.07% |
30,200 |
2025/8/12 |
876 |
938 |
876 |
912 |
+5.92% |
17,800 |
2025/8/8 |
851 |
861 |
851 |
861 |
+1.18% |
600 |
2025/8/7 |
853 |
853 |
851 |
851 |
-0.23% |
400 |
2025/8/6 |
856 |
858 |
853 |
853 |
-0.81% |
600 |
2025/8/5 |
838 |
860 |
838 |
860 |
+0.82% |
2,000 |
2025/8/4 |
825 |
858 |
813 |
853 |
+0.59% |
4,900 |
2025/8/1 |
798 |
848 |
792 |
848 |
+4.31% |
6,000 |
2025/7/31 |
785 |
828 |
785 |
813 |
+1.62% |
600 |
2025/7/30 |
799 |
800 |
784 |
800 |
+1.78% |
1,300 |
2025/7/29 |
787 |
787 |
786 |
786 |
-2.00% |
200 |
2025/7/28 |
806 |
808 |
764 |
802 |
-0.74% |
4,500 |
2025/7/25 |
808 |
808 |
808 |
808 |
+0.62% |
100 |
2025/7/24 |
803 |
803 |
803 |
803 |
+0.50% |
200 |
2025/7/23 |
802 |
802 |
799 |
799 |
-0.75% |
400 |
2025/7/22 |
815 |
815 |
800 |
805 |
-1.11% |
600 |
2025/7/18 |
800 |
820 |
793 |
814 |
-0.12% |
2,900 |
2025/7/17 |
784 |
815 |
784 |
815 |
+3.95% |
3,400 |
2025/7/16 |
766 |
799 |
766 |
784 |
+5.80% |
3,400 |
2025/7/15 |
756 |
756 |
741 |
741 |
-1.98% |
300 |
2025/7/14 |
770 |
830 |
746 |
756 |
-2.33% |
30,600 |
2025/7/11 |
770 |
775 |
768 |
774 |
+0.91% |
1,400 |
2025/7/10 |
773 |
775 |
767 |
767 |
+1.19% |
1,100 |
2025/7/9 |
769 |
770 |
755 |
758 |
-0.39% |
2,900 |
2025/7/8 |
750 |
762 |
750 |
761 |
+1.33% |
4,300 |
2025/7/7 |
749 |
751 |
745 |
751 |
+0.27% |
1,600 |
2025/7/4 |
749 |
749 |
749 |
749 |
+0.40% |
300 |
2025/7/3 |
751 |
751 |
746 |
746 |
-0.27% |
200 |
2025/7/2 |
748 |
748 |
744 |
748 |
+0.94% |
4,700 |
2025/7/1 |
741 |
741 |
741 |
741 |
+1.37% |
300 |
2025/6/30 |
719 |
731 |
717 |
731 |
+1.81% |
5,800 |
2025/6/27 |
720 |
732 |
717 |
718 |
-0.14% |
400 |
2025/6/26 |
719 |
740 |
719 |
719 |
+0.14% |
700 |
2025/6/24 |
710 |
718 |
708 |
718 |
+1.41% |
3,800 |
2025/6/23 |
697 |
709 |
696 |
708 |
+1.58% |
3,700 |
2025/6/20 |
697 |
700 |
697 |
697 |
+0.14% |
1,600 |
2025/6/19 |
696 |
696 |
696 |
696 |
+0.00% |
800 |
2025/6/18 |
680 |
696 |
680 |
696 |
+3.42% |
700 |
2025/6/17 |
684 |
686 |
666 |
673 |
-1.32% |
17,300 |
2025/6/16 |
679 |
685 |
679 |
682 |
+0.44% |
900 |
2025/6/13 |
684 |
684 |
678 |
679 |
-0.59% |
3,000 |
2025/6/12 |
688 |
688 |
683 |
683 |
-0.87% |
3,200 |
2025/6/11 |
692 |
692 |
689 |
689 |
-0.43% |
1,800 |
2025/6/10 |
693 |
693 |
692 |
692 |
-0.29% |
900 |
2025/6/9 |
700 |
700 |
690 |
694 |
+0.58% |
900 |
2025/6/6 |
694 |
694 |
690 |
690 |
-1.29% |
1,300 |
2025/6/5 |
695 |
699 |
695 |
699 |
+0.72% |
600 |
2025/6/4 |
691 |
699 |
691 |
694 |
+0.43% |
3,100 |
2025/6/3 |
709 |
709 |
691 |
691 |
-1.99% |
9,600 |
2025/6/2 |
736 |
750 |
681 |
705 |
-6.13% |
28,300 |
2025/5/30 |
732 |
756 |
732 |
751 |
+0.54% |
800 |
2025/5/29 |
743 |
749 |
723 |
747 |
+0.54% |
1,600 |
2025/5/28 |
721 |
757 |
721 |
743 |
+3.05% |
2,100 |
2025/5/27 |
723 |
723 |
721 |
721 |
-1.23% |
300 |
2025/5/26 |
720 |
730 |
720 |
730 |
+1.96% |
1,800 |
2025/5/23 |
695 |
716 |
695 |
716 |
+2.73% |
2,900 |
2025/5/22 |
681 |
708 |
680 |
697 |
+2.05% |
33,200 |
2025/5/21 |
722 |
729 |
683 |
683 |
-5.40% |
26,300 |
2025/5/20 |
725 |
737 |
722 |
722 |
-0.41% |
4,200 |
2025/5/19 |
751 |
751 |
725 |
725 |
-2.82% |
8,900 |
2025/5/16 |
732 |
746 |
722 |
746 |
+1.91% |
4,900 |
2025/5/15 |
817 |
820 |
712 |
732 |
-6.51% |
201,200 |
2025/5/14 |
780 |
819 |
757 |
783 |
+2.09% |
156,700 |
2025/5/13 |
767 |
768 |
750 |
767 |
+1.72% |
10,000 |
2025/5/12 |
762 |
762 |
754 |
754 |
+0.94% |
1,000 |
2025/5/9 |
754 |
754 |
732 |
747 |
-1.06% |
3,000 |
2025/5/8 |
755 |
755 |
755 |
755 |
-0.13% |
100 |
2025/5/7 |
752 |
756 |
730 |
756 |
+0.00% |
2,100 |
2025/5/2 |
780 |
785 |
734 |
756 |
-3.08% |
42,700 |
2025/5/1 |
786 |
786 |
775 |
780 |
-0.76% |
4,200 |
2025/4/30 |
788 |
793 |
786 |
786 |
-1.26% |
900 |
2025/4/28 |
788 |
796 |
785 |
796 |
+1.14% |
2,100 |
2025/4/25 |
795 |
801 |
782 |
787 |
-1.01% |
8,700 |
2025/4/24 |
795 |
795 |
773 |
795 |
+1.92% |
11,200 |
2025/4/23 |
886 |
886 |
780 |
780 |
-10.45% |
79,600 |
2025/4/22 |
775 |
900 |
754 |
871 |
+12.97% |
403,800 |
2025/4/21 |
790 |
797 |
770 |
771 |
-7.11% |
56,400 |
2025/4/18 |
806 |
938 |
806 |
830 |
+1.10% |
303,500 |
2025/4/17 |
791 |
832 |
791 |
821 |
+3.79% |
1,000 |
2025/4/16 |
817 |
825 |
791 |
791 |
-6.17% |
1,400 |
2025/4/15 |
831 |
845 |
829 |
843 |
-0.35% |
800 |
2025/4/14 |
831 |
847 |
822 |
846 |
+0.24% |
1,700 |
2025/4/11 |
841 |
848 |
803 |
844 |
+2.06% |
5,100 |
2025/4/10 |
829 |
848 |
815 |
827 |
+0.36% |
3,100 |
2025/4/9 |
794 |
824 |
794 |
824 |
+1.85% |
1,600 |
2025/4/8 |
780 |
829 |
780 |
809 |
+3.98% |
4,100 |
2025/4/7 |
782 |
845 |
768 |
778 |
-8.79% |
14,500 |
2025/4/4 |
802 |
853 |
765 |
853 |
+4.92% |
13,700 |
2025/4/3 |
804 |
833 |
780 |
813 |
-2.52% |
6,400 |
2025/4/2 |
819 |
843 |
810 |
834 |
+1.71% |
4,700 |
2025/4/1 |
832 |
840 |
819 |
820 |
-2.84% |
2,000 |
2025/3/31 |
817 |
844 |
811 |
844 |
+3.30% |
4,100 |
2025/3/28 |
832 |
832 |
811 |
817 |
-2.62% |
3,300 |
2025/3/27 |
830 |
839 |
830 |
839 |
+0.48% |
600 |
2025/3/26 |
840 |
840 |
810 |
835 |
-0.60% |
2,700 |
2025/3/25 |
849 |
858 |
795 |
840 |
-0.83% |
24,800 |
2025/3/24 |
808 |
847 |
808 |
847 |
+4.83% |
7,800 |
2025/3/21 |
809 |
809 |
801 |
808 |
+1.64% |
1,000 |
2025/3/19 |
800 |
810 |
795 |
795 |
-0.50% |
2,100 |
2025/3/18 |
799 |
799 |
799 |
799 |
+0.88% |
100 |
2025/3/17 |
781 |
798 |
777 |
792 |
+1.41% |
1,600 |
2025/3/14 |
764 |
781 |
764 |
781 |
+1.69% |
500 |
|