日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/17 |
792 |
797 |
779 |
782 |
-2.25% |
95,700 |
2025/9/16 |
787 |
800 |
784 |
800 |
+1.14% |
132,700 |
2025/9/12 |
789 |
797 |
787 |
791 |
-0.13% |
85,100 |
2025/9/11 |
792 |
800 |
790 |
792 |
-0.50% |
99,300 |
2025/9/10 |
786 |
800 |
785 |
796 |
+1.40% |
87,300 |
2025/9/9 |
777 |
788 |
773 |
785 |
+1.03% |
88,400 |
2025/9/8 |
770 |
779 |
770 |
777 |
+1.04% |
120,400 |
2025/9/5 |
760 |
769 |
756 |
769 |
+0.92% |
143,500 |
2025/9/4 |
760 |
763 |
753 |
762 |
+0.13% |
103,400 |
2025/9/3 |
766 |
769 |
756 |
761 |
-0.65% |
85,500 |
2025/9/2 |
743 |
770 |
743 |
766 |
+3.10% |
137,300 |
2025/9/1 |
742 |
749 |
740 |
743 |
+0.13% |
82,400 |
2025/8/29 |
728 |
747 |
728 |
742 |
+1.78% |
120,600 |
2025/8/28 |
731 |
734 |
728 |
729 |
-0.55% |
86,500 |
2025/8/27 |
736 |
736 |
731 |
733 |
-0.27% |
48,800 |
2025/8/26 |
745 |
745 |
735 |
735 |
-0.81% |
38,400 |
2025/8/25 |
751 |
751 |
741 |
741 |
-1.33% |
46,500 |
2025/8/22 |
750 |
759 |
743 |
751 |
+0.00% |
50,100 |
2025/8/21 |
759 |
759 |
751 |
751 |
-0.66% |
23,600 |
2025/8/20 |
753 |
763 |
752 |
756 |
-0.66% |
73,100 |
2025/8/19 |
740 |
765 |
737 |
761 |
+2.84% |
165,000 |
2025/8/18 |
724 |
745 |
721 |
740 |
+2.21% |
90,700 |
2025/8/15 |
728 |
729 |
719 |
724 |
+0.00% |
39,900 |
2025/8/14 |
721 |
726 |
721 |
724 |
-0.55% |
27,500 |
2025/8/13 |
726 |
731 |
720 |
728 |
+0.28% |
51,500 |
2025/8/12 |
712 |
727 |
708 |
726 |
+2.69% |
93,300 |
2025/8/8 |
710 |
711 |
705 |
707 |
-0.14% |
34,800 |
2025/8/7 |
709 |
712 |
704 |
708 |
-0.42% |
44,800 |
2025/8/6 |
711 |
716 |
708 |
711 |
+0.14% |
35,100 |
2025/8/5 |
725 |
727 |
706 |
710 |
-0.14% |
86,300 |
2025/8/4 |
707 |
718 |
707 |
711 |
-0.97% |
71,500 |
2025/8/1 |
710 |
724 |
709 |
718 |
+1.99% |
112,000 |
2025/7/31 |
702 |
704 |
694 |
704 |
+0.28% |
44,300 |
2025/7/30 |
699 |
706 |
699 |
702 |
+0.43% |
21,100 |
2025/7/29 |
706 |
708 |
698 |
699 |
-1.69% |
20,700 |
2025/7/28 |
705 |
711 |
702 |
711 |
+0.85% |
43,700 |
2025/7/25 |
696 |
712 |
696 |
705 |
+1.29% |
91,200 |
2025/7/24 |
692 |
699 |
690 |
696 |
+0.72% |
40,200 |
2025/7/23 |
688 |
694 |
684 |
691 |
-0.14% |
56,200 |
2025/7/22 |
689 |
692 |
685 |
692 |
+0.58% |
41,400 |
2025/7/18 |
683 |
688 |
674 |
688 |
+0.73% |
60,200 |
2025/7/17 |
683 |
684 |
681 |
683 |
+0.15% |
28,700 |
2025/7/16 |
683 |
686 |
682 |
682 |
+0.29% |
17,500 |
2025/7/15 |
682 |
684 |
680 |
680 |
-0.29% |
14,000 |
2025/7/14 |
680 |
686 |
680 |
682 |
+0.29% |
27,400 |
2025/7/11 |
680 |
683 |
679 |
680 |
+0.44% |
19,400 |
2025/7/10 |
681 |
681 |
673 |
677 |
+0.89% |
68,700 |
2025/7/9 |
671 |
674 |
667 |
671 |
+0.45% |
20,300 |
2025/7/8 |
672 |
673 |
668 |
668 |
-0.74% |
31,800 |
2025/7/7 |
670 |
677 |
670 |
673 |
+0.15% |
25,100 |
2025/7/4 |
684 |
684 |
671 |
672 |
-1.61% |
35,900 |
2025/7/3 |
685 |
687 |
679 |
683 |
-0.29% |
42,000 |
2025/7/2 |
681 |
689 |
681 |
685 |
+0.59% |
28,800 |
2025/7/1 |
685 |
686 |
679 |
681 |
-0.87% |
29,000 |
2025/6/30 |
685 |
687 |
682 |
687 |
+0.29% |
28,600 |
2025/6/27 |
676 |
685 |
673 |
685 |
+1.33% |
47,700 |
2025/6/26 |
679 |
681 |
673 |
676 |
-0.44% |
23,300 |
2025/6/25 |
678 |
685 |
676 |
679 |
+0.15% |
27,600 |
2025/6/24 |
692 |
692 |
678 |
678 |
-1.02% |
22,400 |
2025/6/23 |
690 |
697 |
685 |
685 |
-1.44% |
44,200 |
2025/6/20 |
686 |
696 |
686 |
695 |
+1.02% |
92,400 |
2025/6/19 |
690 |
690 |
684 |
688 |
-0.43% |
23,400 |
2025/6/18 |
684 |
693 |
684 |
691 |
+1.17% |
72,500 |
2025/6/17 |
675 |
683 |
674 |
683 |
+1.19% |
54,000 |
2025/6/16 |
670 |
675 |
665 |
675 |
+1.05% |
32,800 |
2025/6/13 |
669 |
672 |
663 |
668 |
-0.30% |
36,000 |
2025/6/12 |
668 |
673 |
667 |
670 |
+0.30% |
18,300 |
2025/6/11 |
665 |
671 |
664 |
668 |
+0.30% |
25,900 |
2025/6/10 |
666 |
669 |
664 |
666 |
-0.15% |
20,600 |
2025/6/9 |
665 |
669 |
663 |
667 |
+0.45% |
33,300 |
2025/6/6 |
660 |
664 |
659 |
664 |
+0.61% |
30,000 |
2025/6/5 |
658 |
660 |
656 |
660 |
+0.15% |
26,800 |
2025/6/4 |
657 |
659 |
653 |
659 |
+0.30% |
31,600 |
2025/6/3 |
661 |
662 |
655 |
657 |
-0.45% |
35,000 |
2025/6/2 |
661 |
663 |
658 |
660 |
-0.15% |
26,600 |
2025/5/30 |
656 |
662 |
655 |
661 |
+0.15% |
40,200 |
2025/5/29 |
659 |
661 |
655 |
660 |
+0.15% |
65,400 |
2025/5/28 |
662 |
664 |
658 |
659 |
+0.15% |
29,700 |
2025/5/27 |
656 |
660 |
656 |
658 |
+0.30% |
23,500 |
2025/5/26 |
661 |
662 |
656 |
656 |
-0.76% |
37,500 |
2025/5/23 |
664 |
665 |
658 |
661 |
+0.30% |
45,800 |
2025/5/22 |
661 |
665 |
655 |
659 |
-1.05% |
57,700 |
2025/5/21 |
673 |
677 |
662 |
666 |
-0.89% |
80,100 |
2025/5/20 |
678 |
680 |
672 |
672 |
-1.18% |
50,900 |
2025/5/19 |
669 |
680 |
669 |
680 |
+1.80% |
93,800 |
2025/5/16 |
668 |
670 |
656 |
668 |
+0.45% |
146,100 |
2025/5/15 |
670 |
672 |
664 |
665 |
-0.75% |
41,300 |
2025/5/14 |
666 |
672 |
656 |
670 |
+0.00% |
55,500 |
2025/5/13 |
656 |
671 |
651 |
670 |
-0.89% |
104,400 |
2025/5/12 |
664 |
682 |
664 |
676 |
+2.74% |
116,900 |
2025/5/9 |
659 |
662 |
655 |
658 |
-0.15% |
41,900 |
2025/5/8 |
650 |
660 |
647 |
659 |
+1.07% |
48,600 |
2025/5/7 |
652 |
657 |
647 |
652 |
+0.00% |
32,700 |
2025/5/2 |
653 |
658 |
646 |
652 |
-0.76% |
66,300 |
2025/5/1 |
670 |
670 |
652 |
657 |
-1.94% |
62,100 |
2025/4/30 |
679 |
682 |
666 |
670 |
-1.03% |
83,700 |
2025/4/28 |
685 |
691 |
677 |
677 |
-0.59% |
592,600 |
2025/4/25 |
676 |
686 |
676 |
681 |
+0.89% |
64,600 |
2025/4/24 |
683 |
686 |
674 |
675 |
-1.17% |
48,700 |
2025/4/23 |
690 |
694 |
683 |
683 |
-1.16% |
81,900 |
2025/4/22 |
692 |
699 |
685 |
691 |
+0.58% |
76,300 |
2025/4/21 |
689 |
698 |
686 |
687 |
-1.86% |
66,200 |
2025/4/18 |
684 |
702 |
681 |
700 |
+3.24% |
165,500 |
2025/4/17 |
665 |
687 |
665 |
678 |
+1.80% |
112,300 |
2025/4/16 |
669 |
675 |
666 |
666 |
+0.45% |
50,600 |
2025/4/15 |
672 |
672 |
663 |
663 |
-1.63% |
36,500 |
2025/4/14 |
663 |
674 |
659 |
674 |
+1.81% |
50,700 |
2025/4/11 |
650 |
665 |
648 |
662 |
+0.30% |
72,000 |
2025/4/10 |
658 |
664 |
646 |
660 |
+4.43% |
84,500 |
2025/4/9 |
631 |
638 |
621 |
632 |
-0.94% |
87,100 |
2025/4/8 |
617 |
641 |
617 |
638 |
+7.41% |
106,200 |
2025/4/7 |
600 |
617 |
588 |
594 |
-5.26% |
169,900 |
2025/4/4 |
634 |
637 |
619 |
627 |
-2.64% |
128,200 |
2025/4/3 |
638 |
644 |
633 |
644 |
-0.16% |
76,100 |
2025/4/2 |
654 |
661 |
645 |
645 |
-1.23% |
87,400 |
2025/4/1 |
649 |
661 |
646 |
653 |
+1.08% |
66,200 |
2025/3/31 |
653 |
656 |
641 |
646 |
-2.12% |
109,600 |
2025/3/28 |
675 |
675 |
659 |
660 |
-4.49% |
211,700 |
2025/3/27 |
695 |
695 |
685 |
691 |
+0.14% |
384,700 |
2025/3/26 |
680 |
691 |
680 |
690 |
+2.22% |
110,100 |
2025/3/25 |
675 |
677 |
673 |
675 |
+0.45% |
51,100 |
2025/3/24 |
682 |
682 |
672 |
672 |
-1.03% |
80,100 |
2025/3/21 |
685 |
685 |
678 |
679 |
-0.88% |
68,800 |
|