日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/9 |
346 |
349 |
326 |
327 |
-2.68% |
729,000 |
2025/9/8 |
337 |
345 |
323 |
336 |
-2.61% |
812,100 |
2025/9/5 |
342 |
368 |
342 |
345 |
+0.29% |
773,400 |
2025/9/4 |
358 |
362 |
334 |
344 |
-5.49% |
1,080,700 |
2025/9/3 |
381 |
390 |
350 |
364 |
-11.86% |
2,190,700 |
2025/9/2 |
370 |
447 |
361 |
413 |
+12.53% |
9,807,600 |
2025/9/1 |
387 |
398 |
352 |
367 |
-0.27% |
4,308,700 |
2025/8/29 |
460 |
491 |
368 |
368 |
-17.86% |
5,040,100 |
2025/8/28 |
628 |
630 |
448 |
448 |
-18.25% |
5,869,700 |
2025/8/27 |
488 |
548 |
455 |
548 |
+22.32% |
506,500 |
2025/8/26 |
556.8 |
578 |
444.2 |
448 |
-11.60% |
858,400 |
2025/8/25 |
466.8 |
506.8 |
428 |
506.8 |
+24.58% |
595,300 |
2025/8/22 |
366 |
406.8 |
362 |
406.8 |
+24.48% |
413,600 |
2025/8/21 |
289.8 |
326.8 |
286.4 |
326.8 |
+22.49% |
582,700 |
2025/8/20 |
272.4 |
290.4 |
266.4 |
266.8 |
-0.15% |
281,200 |
2025/8/19 |
277 |
283.8 |
265.6 |
267.2 |
-3.33% |
116,400 |
2025/8/18 |
276 |
292.2 |
264.2 |
276.4 |
+4.54% |
271,600 |
2025/8/15 |
302.4 |
304.4 |
264.4 |
264.4 |
-1.71% |
389,800 |
2025/8/14 |
269 |
269 |
269 |
269 |
+28.71% |
22,300 |
2025/8/13 |
202 |
209 |
198 |
209 |
+2.15% |
27,500 |
2025/8/12 |
205 |
206.4 |
201.2 |
204.6 |
-1.82% |
24,400 |
2025/8/8 |
214.2 |
223.2 |
208.4 |
208.4 |
-2.25% |
47,700 |
2025/8/7 |
223.8 |
228 |
213 |
213.2 |
-4.74% |
44,800 |
2025/8/6 |
237 |
237 |
222 |
223.8 |
-5.49% |
32,600 |
2025/8/5 |
237 |
252 |
230 |
236.8 |
-2.55% |
130,300 |
2025/8/4 |
217.6 |
244.6 |
212 |
243 |
+10.15% |
111,800 |
2025/8/1 |
230.2 |
230.2 |
220.2 |
220.6 |
-2.39% |
33,000 |
2025/7/31 |
218.2 |
246 |
217.6 |
226 |
+3.86% |
104,500 |
2025/7/30 |
240.4 |
253 |
217.4 |
217.6 |
-4.73% |
93,000 |
2025/7/29 |
245.8 |
245.8 |
226.6 |
228.4 |
-8.20% |
48,900 |
2025/7/28 |
247.4 |
259.8 |
246 |
248.8 |
-1.03% |
37,900 |
2025/7/25 |
252.8 |
255.4 |
244.8 |
251.4 |
-0.55% |
36,900 |
2025/7/24 |
256 |
261 |
246.2 |
252.8 |
-2.54% |
59,400 |
2025/7/23 |
276 |
282 |
258 |
259.4 |
-6.01% |
65,000 |
2025/7/22 |
291.2 |
318.8 |
268 |
276 |
-5.35% |
254,400 |
2025/7/18 |
288 |
308 |
272.6 |
291.6 |
-5.94% |
222,100 |
2025/7/17 |
319 |
323.2 |
290.4 |
310 |
-5.20% |
429,400 |
2025/7/16 |
268.8 |
339.4 |
257.6 |
327 |
+16.45% |
4,823,500 |
2025/7/15 |
353.8 |
373.8 |
265.8 |
280.8 |
-7.14% |
4,905,400 |
2025/7/14 |
238 |
302.4 |
234 |
302.4 |
+24.75% |
944,800 |
2025/7/11 |
262.6 |
298.6 |
224.6 |
242.4 |
+35.72% |
2,540,100 |
2025/7/10 |
178.6 |
178.6 |
178.6 |
178.6 |
+20.19% |
13,500 |
2025/7/9 |
148.6 |
148.6 |
148.6 |
148.6 |
+15.55% |
4,800 |
2025/7/8 |
131.6 |
133 |
125.8 |
128.6 |
-2.28% |
7,000 |
2025/7/7 |
133 |
133.6 |
130.4 |
131.6 |
+0.46% |
3,600 |
2025/7/4 |
129 |
131 |
128.6 |
131 |
+2.83% |
9,600 |
2025/7/3 |
129 |
129 |
127.4 |
127.4 |
-1.55% |
600 |
2025/7/2 |
128.8 |
129.8 |
127 |
129.4 |
+0.31% |
5,300 |
2025/7/1 |
128.4 |
134 |
128.2 |
129 |
+0.16% |
6,000 |
2025/6/30 |
125.2 |
128.8 |
125.2 |
128.8 |
+3.04% |
2,300 |
2025/6/27 |
126.2 |
126.4 |
125 |
125 |
+0.48% |
5,200 |
2025/6/26 |
124.8 |
125 |
123.8 |
124.4 |
+0.48% |
4,500 |
2025/6/25 |
124 |
124.6 |
123.8 |
123.8 |
-0.32% |
1,800 |
2025/6/24 |
125.2 |
125.2 |
124.2 |
124.2 |
+0.00% |
1,000 |
2025/6/23 |
124.2 |
125 |
124.2 |
124.2 |
-1.27% |
1,200 |
2025/6/20 |
125.4 |
125.8 |
124 |
125.8 |
-0.47% |
5,400 |
2025/6/19 |
124.6 |
126.4 |
124.6 |
126.4 |
+0.96% |
6,500 |
2025/6/18 |
125 |
125.4 |
124.4 |
125.2 |
+0.81% |
3,000 |
2025/6/17 |
126.2 |
138.8 |
123.6 |
124.2 |
-1.58% |
89,600 |
2025/6/16 |
126.4 |
127 |
126.2 |
126.2 |
-0.16% |
1,000 |
2025/6/13 |
127.4 |
128.2 |
126.4 |
126.4 |
-2.32% |
3,800 |
2025/6/12 |
129.4 |
129.4 |
129.4 |
129.4 |
+1.09% |
200 |
2025/6/11 |
126.6 |
129.8 |
126.6 |
128 |
+1.27% |
9,600 |
2025/6/10 |
126.2 |
127 |
126.2 |
126.4 |
+0.16% |
1,100 |
2025/6/9 |
126.4 |
126.4 |
126.2 |
126.2 |
+0.00% |
2,000 |
2025/6/6 |
127 |
127.2 |
126.2 |
126.2 |
+0.32% |
1,000 |
2025/6/5 |
126.4 |
126.4 |
125.8 |
125.8 |
-0.32% |
3,000 |
2025/6/4 |
126 |
127.2 |
126 |
126.2 |
+0.00% |
1,300 |
2025/6/3 |
127.6 |
127.6 |
126.2 |
126.2 |
+0.16% |
5,100 |
2025/6/2 |
126.2 |
128 |
126 |
126 |
-0.32% |
5,400 |
2025/5/30 |
128.8 |
128.8 |
126 |
126.4 |
-1.86% |
9,000 |
2025/5/29 |
127.2 |
128.8 |
127.2 |
128.8 |
+1.26% |
1,600 |
2025/5/28 |
129 |
129.2 |
127.2 |
127.2 |
-1.24% |
2,400 |
2025/5/27 |
127.2 |
128.8 |
127.2 |
128.8 |
+2.06% |
700 |
2025/5/26 |
127 |
128 |
126.2 |
126.2 |
+0.16% |
5,400 |
2025/5/23 |
126.4 |
129.2 |
125.6 |
126 |
-1.87% |
13,100 |
2025/5/22 |
125.4 |
128.8 |
125.4 |
128.4 |
+2.39% |
11,400 |
2025/5/21 |
133.8 |
142 |
125.4 |
125.4 |
-5.43% |
88,400 |
2025/5/20 |
136 |
136 |
132.2 |
132.6 |
-1.04% |
16,700 |
2025/5/19 |
161.6 |
167.8 |
134 |
134 |
-11.96% |
253,800 |
2025/5/16 |
130.8 |
152.2 |
130.8 |
152.2 |
+15.13% |
78,400 |
2025/5/15 |
132.8 |
135.6 |
132.2 |
132.2 |
+0.61% |
4,100 |
2025/5/14 |
129 |
133 |
128 |
131.4 |
+3.46% |
6,200 |
2025/5/13 |
131.6 |
133 |
127 |
127 |
-3.35% |
5,600 |
2025/5/12 |
126 |
142 |
126 |
131.4 |
+4.45% |
135,200 |
2025/5/9 |
128.6 |
129.8 |
125.8 |
125.8 |
-1.72% |
2,900 |
2025/5/8 |
132.2 |
133.2 |
125 |
128 |
-3.47% |
32,500 |
2025/5/7 |
123.6 |
136.6 |
123.6 |
132.6 |
+7.28% |
73,100 |
2025/5/2 |
124.6 |
125.2 |
123.6 |
123.6 |
-0.96% |
2,000 |
2025/5/1 |
123.6 |
124.8 |
123.2 |
124.8 |
+0.65% |
1,800 |
2025/4/30 |
124.8 |
125 |
124 |
124 |
-0.80% |
2,900 |
2025/4/28 |
124.6 |
126.6 |
124.4 |
125 |
-1.26% |
9,100 |
2025/4/25 |
130.2 |
130.2 |
126.6 |
126.6 |
-2.31% |
8,600 |
2025/4/24 |
132.8 |
132.8 |
129.6 |
129.6 |
-1.52% |
9,000 |
2025/4/23 |
134.4 |
134.8 |
131.6 |
131.6 |
+0.00% |
12,000 |
2025/4/22 |
133.6 |
155.6 |
130.2 |
131.6 |
-2.95% |
596,500 |
2025/4/21 |
132 |
149 |
132 |
135.6 |
+4.31% |
197,500 |
2025/4/18 |
138.6 |
138.6 |
128.2 |
130 |
-8.19% |
40,200 |
2025/4/17 |
147.6 |
147.6 |
131.4 |
141.6 |
-3.41% |
81,100 |
2025/4/16 |
128 |
147.8 |
125.2 |
146.6 |
+13.47% |
96,900 |
2025/4/15 |
125 |
138.4 |
125 |
129.2 |
+3.86% |
37,100 |
2025/4/14 |
126 |
130.4 |
124 |
124.4 |
-1.27% |
5,500 |
2025/4/11 |
118 |
126 |
118 |
126 |
+5.00% |
1,700 |
2025/4/10 |
127 |
127 |
118.4 |
120 |
+4.35% |
3,300 |
2025/4/9 |
122.8 |
122.8 |
112.6 |
115 |
-8.29% |
10,100 |
2025/4/8 |
124.8 |
126.6 |
124.8 |
125.4 |
+4.50% |
3,800 |
2025/4/7 |
135 |
135 |
120 |
120 |
-11.37% |
8,200 |
2025/4/4 |
137.4 |
137.8 |
135.4 |
135.4 |
-1.74% |
2,200 |
2025/4/3 |
142 |
142 |
137.2 |
137.8 |
-3.37% |
3,100 |
2025/4/2 |
144.4 |
144.4 |
142.4 |
142.6 |
-0.56% |
900 |
2025/4/1 |
146.2 |
147.4 |
143.4 |
143.4 |
-1.51% |
800 |
2025/3/31 |
146.2 |
146.2 |
145.6 |
145.6 |
-0.41% |
1,400 |
2025/3/28 |
147 |
147 |
146.2 |
146.2 |
-0.41% |
800 |
2025/3/27 |
146.8 |
147 |
146.6 |
146.8 |
+0.00% |
1,600 |
2025/3/26 |
147.4 |
147.4 |
146.6 |
146.8 |
-0.41% |
1,700 |
2025/3/25 |
147.6 |
147.8 |
147.4 |
147.4 |
-0.14% |
900 |
2025/3/24 |
148.2 |
148.2 |
147.6 |
147.6 |
-0.81% |
1,900 |
2025/3/21 |
149 |
149 |
148.8 |
148.8 |
-0.13% |
600 |
2025/3/19 |
148.6 |
149 |
148.6 |
149 |
+0.27% |
1,300 |
2025/3/18 |
147.8 |
148.8 |
147.8 |
148.6 |
+0.00% |
1,600 |
2025/3/17 |
147.6 |
148.6 |
147.6 |
148.6 |
+0.68% |
3,800 |
2025/3/14 |
147.6 |
147.6 |
147.6 |
147.6 |
-0.40% |
600 |
2025/3/13 |
147.8 |
148.2 |
147.6 |
148.2 |
+0.41% |
1,800 |
|