単位:円
日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
---|---|---|---|---|---|---|
2025/09/17 | 34,696.00 | 36,186.18 | 34,047.81 | 35,963.44 | 1,525,707,438,747 | 19,465,927,211,552 |
2025/09/16 | 34,545.10 | 35,218.04 | 34,012.63 | 34,693.02 | 1,108,643,621,283 | 18,967,614,856,592 |
2025/09/15 | 35,523.72 | 35,992.80 | 33,959.29 | 34,544.07 | 1,479,403,041,102 | 18,778,078,022,303 |
2025/09/14 | 35,838.19 | 36,834.24 | 35,480.74 | 35,530.73 | 1,382,467,856,792 | 19,280,501,463,198 |
2025/09/13 | 35,791.51 | 36,051.04 | 34,930.67 | 35,869.01 | 1,104,699,179,056 | 19,438,524,281,013 |
2025/09/12 | 33,681.10 | 36,011.30 | 33,605.30 | 35,791.85 | 1,915,334,459,849 | 19,351,954,963,089 |
2025/09/11 | 33,005.75 | 33,702.02 | 32,744.27 | 33,679.16 | 1,411,795,418,757 | 18,280,990,665,125 |
2025/09/10 | 32,021.80 | 33,222.82 | 31,736.86 | 33,003.28 | 1,336,918,977,419 | 17,898,221,090,748 |
2025/09/09 | 31,566.17 | 32,300.80 | 31,104.45 | 32,028.29 | 1,296,724,863,332 | 17,353,849,660,081 |
2025/09/08 | 30,621.79 | 31,983.11 | 30,516.10 | 31,566.15 | 1,486,022,356,430 | 17,218,027,938,047 |
2025/09/07 | 29,516.85 | 30,847.81 | 29,514.07 | 30,638.14 | 612,184,917,293 | 16,491,325,897,495 |
2025/09/06 | 29,996.08 | 30,152.29 | 29,427.39 | 29,510.67 | 450,638,820,001 | 15,976,923,558,514 |
2025/09/05 | 30,062.39 | 30,902.73 | 29,808.73 | 29,996.08 | 1,154,736,004,132 | 16,344,972,588,802 |
2025/09/04 | 31,185.08 | 31,353.92 | 30,012.73 | 30,051.88 | 775,665,685,610 | 16,219,476,892,198 |
2025/09/03 | 31,125.58 | 31,652.91 | 30,888.50 | 31,186.76 | 1,035,096,673,228 | 16,941,656,862,140 |
2025/09/02 | 28,993.68 | 31,110.73 | 28,993.68 | 31,110.73 | 1,268,716,965,580 | 16,671,377,723,182 |
2025/09/01 | 29,552.71 | 30,049.65 | 28,603.15 | 28,987.94 | 1,067,178,792,380 | 15,686,888,926,039 |
2025/08/31 | 29,827.11 | 30,363.75 | 29,528.64 | 29,554.85 | 739,438,633,528 | 15,975,265,142,102 |
2025/08/30 | 30,177.80 | 30,411.02 | 29,097.37 | 29,827.54 | 857,139,332,512 | 16,132,488,377,853 |
2025/08/29 | 31,481.41 | 32,021.32 | 29,473.30 | 30,178.61 | 2,063,759,425,316 | 16,295,487,638,091 |
2025/08/28 | 29,898.77 | 31,834.17 | 29,789.93 | 31,480.29 | 1,779,707,900,407 | 17,079,616,534,368 |
2025/08/27 | 28,892.39 | 31,235.54 | 28,640.72 | 29,891.30 | 1,900,013,598,883 | 16,181,100,083,811 |
2025/08/26 | 27,681.18 | 29,173.08 | 27,388.49 | 28,890.81 | 1,187,271,120,361 | 15,653,248,686,264 |
2025/08/25 | 30,316.07 | 31,412.79 | 27,487.40 | 27,688.65 | 1,921,599,177,693 | 14,907,998,601,395 |
2025/08/24 | 29,970.40 | 31,256.87 | 29,635.58 | 30,313.97 | 1,683,707,436,498 | 16,349,489,013,190 |
2025/08/23 | 29,488.97 | 30,546.10 | 28,713.80 | 29,970.34 | 1,153,037,704,877 | 16,198,221,505,550 |
2025/08/22 | 26,751.67 | 29,678.73 | 26,343.13 | 29,489.15 | 1,521,947,718,620 | 16,087,129,782,554 |
2025/08/21 | 27,633.01 | 27,921.05 | 26,660.55 | 26,745.22 | 792,386,991,785 | 14,348,903,793,031 |
2025/08/20 | 26,019.59 | 27,654.97 | 26,017.69 | 27,645.53 | 928,285,753,274 | 14,971,190,464,578 |
2025/08/19 | 27,080.19 | 27,452.55 | 25,962.59 | 26,016.98 | 886,151,854,213 | 14,072,736,304,642 |
2025/08/18 | 28,147.09 | 28,209.24 | 26,595.49 | 27,081.68 | 931,739,870,944 | 14,557,690,748,182 |
2025/08/17 | 27,913.60 | 28,732.73 | 27,613.21 | 28,160.18 | 621,003,713,515 | 15,186,444,903,754 |
2025/08/16 | 27,321.35 | 27,945.27 | 27,279.90 | 27,913.77 | 546,606,112,984 | 15,071,368,213,437 |
2025/08/15 | 28,442.42 | 29,142.28 | 27,024.61 | 27,321.60 | 1,135,075,975,222 | 14,810,576,081,242 |
2025/08/14 | 29,658.04 | 30,688.89 | 27,751.38 | 28,449.81 | 2,157,478,897,541 | 15,290,914,529,550 |
2025/08/13 | 28,350.41 | 30,132.29 | 28,286.72 | 29,665.24 | 1,748,310,699,411 | 16,075,636,003,568 |
2025/08/12 | 25,924.10 | 28,600.22 | 25,810.55 | 28,347.37 | 1,275,850,458,024 | 15,339,876,362,518 |
2025/08/11 | 27,007.10 | 27,533.29 | 25,733.85 | 25,921.91 | 1,085,871,438,210 | 13,943,308,568,393 |
2025/08/10 | 26,595.89 | 27,442.23 | 26,272.97 | 27,009.75 | 991,828,432,398 | 14,561,094,074,036 |
2025/08/09 | 26,099.97 | 27,041.92 | 26,099.49 | 26,595.81 | 782,219,846,509 | 14,349,486,787,333 |
2025/08/08 | 25,762.14 | 26,485.71 | 25,565.90 | 26,100.00 | 963,776,496,579 | 13,993,498,822,754 |
2025/08/07 | 24,754.11 | 25,762.62 | 24,619.10 | 25,762.14 | 762,014,802,630 | 13,925,834,201,592 |
2025/08/06 | 24,209.13 | 24,996.91 | 23,788.92 | 24,757.40 | 568,210,606,008 | 13,361,331,564,297 |
2025/08/05 | 24,871.28 | 25,328.28 | 23,859.31 | 24,212.37 | 730,940,671,196 | 12,969,778,482,888 |
2025/08/04 | 23,864.16 | 24,902.82 | 23,847.58 | 24,875.33 | 733,461,772,856 | 13,440,967,956,340 |
2025/08/03 | 23,358.08 | 23,997.83 | 23,120.53 | 23,851.84 | 545,702,212,389 | 12,852,411,702,395 |
2025/08/02 | 24,005.48 | 24,497.75 | 23,004.49 | 23,358.02 | 656,604,571,347 | 12,573,308,107,308 |
2025/08/01 | 26,002.57 | 26,002.57 | 23,550.28 | 24,005.48 | 1,236,712,263,529 | 13,219,415,557,018 |
2025/07/31 | 26,516.44 | 27,357.90 | 25,913.51 | 25,998.06 | 812,313,510,940 | 13,846,505,246,240 |
2025/07/30 | 26,913.92 | 26,964.37 | 25,733.72 | 26,525.01 | 901,620,895,002 | 14,190,062,831,799 |
2025/07/29 | 27,102.63 | 27,725.52 | 26,519.10 | 26,920.68 | 806,183,039,205 | 14,484,720,190,235 |
2025/07/28 | 27,891.77 | 28,771.95 | 27,089.24 | 27,114.91 | 1,101,916,921,496 | 14,512,812,843,531 |
2025/07/27 | 27,303.36 | 28,125.98 | 27,277.99 | 27,902.17 | 695,955,537,411 | 14,990,522,428,047 |
2025/07/26 | 27,562.16 | 28,002.51 | 27,247.36 | 27,303.64 | 554,281,238,834 | 14,688,522,957,230 |
2025/07/25 | 26,844.49 | 27,563.46 | 25,998.87 | 27,562.14 | 1,266,273,607,924 | 14,781,062,412,987 |
2025/07/24 | 27,739.36 | 28,024.47 | 26,325.47 | 26,842.88 | 1,305,732,247,642 | 14,382,869,101,080 |
2025/07/23 | 30,191.85 | 30,198.44 | 26,996.55 | 27,745.01 | 1,566,214,280,541 | 14,970,922,448,500 |
2025/07/22 | 28,888.62 | 30,230.68 | 28,663.97 | 30,205.58 | 2,138,584,618,304 | 16,314,524,967,908 |
2025/07/21 | 26,951.48 | 29,301.40 | 26,511.66 | 28,896.22 | 1,664,415,926,519 | 15,654,763,813,950 |
2025/07/20 | 26,349.87 | 27,279.83 | 26,269.19 | 26,948.69 | 967,827,764,444 | 14,532,410,630,237 |