| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
9,305 |
9,463 |
9,305 |
9,418 |
+0.29% |
353,500 |
| 2025/7/11 |
9,591 |
9,642 |
9,372 |
9,391 |
-1.28% |
632,600 |
| 2025/7/10 |
9,628 |
9,672 |
9,433 |
9,513 |
-0.83% |
579,200 |
| 2025/7/9 |
9,610 |
9,639 |
9,444 |
9,593 |
-0.26% |
477,700 |
| 2025/7/8 |
9,570 |
9,678 |
9,436 |
9,618 |
+0.38% |
782,900 |
| 2025/7/7 |
9,670 |
9,722 |
9,571 |
9,582 |
-0.99% |
347,100 |
| 2025/7/4 |
9,650 |
9,678 |
9,533 |
9,678 |
+0.75% |
492,600 |
| 2025/7/3 |
9,672 |
9,686 |
9,538 |
9,606 |
-0.81% |
758,000 |
| 2025/7/2 |
9,605 |
9,713 |
9,592 |
9,684 |
-0.68% |
593,300 |
| 2025/7/1 |
9,950 |
9,959 |
9,683 |
9,750 |
-2.28% |
644,800 |
| 2025/6/30 |
10,000 |
10,085 |
9,891 |
9,977 |
+0.11% |
598,800 |
| 2025/6/27 |
9,991 |
10,045 |
9,889 |
9,966 |
+0.69% |
533,400 |
| 2025/6/26 |
9,850 |
9,973 |
9,825 |
9,898 |
+0.11% |
512,400 |
| 2025/6/25 |
9,780 |
9,997 |
9,751 |
9,887 |
+0.33% |
393,100 |
| 2025/6/24 |
9,888 |
10,075 |
9,778 |
9,854 |
+0.25% |
663,300 |
| 2025/6/23 |
10,035 |
10,040 |
9,789 |
9,829 |
-1.81% |
378,100 |
| 2025/6/20 |
9,725 |
10,120 |
9,722 |
10,010 |
+0.38% |
2,052,100 |
| 2025/6/19 |
10,885 |
10,885 |
9,883 |
9,972 |
-8.39% |
1,380,000 |
| 2025/6/18 |
10,700 |
10,935 |
10,700 |
10,885 |
+0.97% |
390,400 |
| 2025/6/17 |
10,805 |
10,935 |
10,760 |
10,780 |
+0.23% |
361,300 |
| 2025/6/16 |
10,675 |
10,775 |
10,555 |
10,755 |
+1.65% |
304,600 |
| 2025/6/13 |
10,715 |
10,715 |
10,370 |
10,580 |
-1.76% |
760,900 |
| 2025/6/12 |
10,750 |
10,875 |
10,730 |
10,770 |
-0.32% |
400,700 |
| 2025/6/11 |
10,990 |
10,990 |
10,755 |
10,805 |
-0.69% |
375,800 |
| 2025/6/10 |
10,950 |
11,030 |
10,815 |
10,880 |
+0.42% |
358,000 |
| 2025/6/9 |
11,000 |
11,025 |
10,810 |
10,835 |
-1.19% |
295,700 |
| 2025/6/6 |
10,965 |
11,065 |
10,935 |
10,965 |
-0.45% |
292,400 |
| 2025/6/5 |
11,225 |
11,345 |
10,955 |
11,015 |
-2.52% |
489,000 |
| 2025/6/4 |
10,750 |
11,410 |
10,725 |
11,300 |
+5.12% |
678,000 |
| 2025/6/3 |
10,940 |
10,980 |
10,700 |
10,750 |
-0.09% |
238,200 |
| 2025/6/2 |
10,785 |
10,835 |
10,620 |
10,760 |
-0.60% |
344,100 |
| 2025/5/30 |
10,800 |
10,960 |
10,705 |
10,825 |
-1.64% |
661,600 |
| 2025/5/29 |
11,000 |
11,125 |
10,985 |
11,005 |
+0.69% |
402,500 |
| 2025/5/28 |
11,220 |
11,225 |
10,920 |
10,930 |
-1.93% |
347,700 |
| 2025/5/27 |
11,015 |
11,145 |
10,955 |
11,145 |
+0.81% |
285,300 |
| 2025/5/26 |
10,930 |
11,110 |
10,930 |
11,055 |
+1.42% |
267,700 |
| 2025/5/23 |
10,930 |
11,005 |
10,860 |
10,900 |
+0.37% |
381,000 |
| 2025/5/22 |
10,865 |
10,955 |
10,825 |
10,860 |
+0.93% |
515,500 |
| 2025/5/21 |
10,855 |
10,905 |
10,690 |
10,760 |
-0.92% |
494,500 |
| 2025/5/20 |
10,635 |
11,055 |
10,635 |
10,860 |
+1.59% |
655,800 |
| 2025/5/19 |
10,600 |
10,690 |
10,555 |
10,690 |
+0.61% |
302,100 |
| 2025/5/16 |
10,600 |
10,720 |
10,575 |
10,625 |
+0.71% |
286,800 |
| 2025/5/15 |
10,450 |
10,575 |
10,420 |
10,550 |
-0.47% |
523,700 |
| 2025/5/14 |
10,650 |
10,690 |
10,455 |
10,600 |
-0.93% |
408,700 |
| 2025/5/13 |
10,500 |
10,730 |
10,425 |
10,700 |
+3.78% |
588,600 |
| 2025/5/12 |
9,881 |
10,375 |
9,835 |
10,310 |
+3.85% |
492,800 |
| 2025/5/9 |
9,913 |
9,928 |
9,697 |
9,928 |
-1.26% |
1,125,700 |
| 2025/5/8 |
10,000 |
10,060 |
9,824 |
10,055 |
+0.20% |
455,000 |
| 2025/5/7 |
10,225 |
10,265 |
10,035 |
10,035 |
-3.83% |
634,100 |
| 2025/5/2 |
10,345 |
10,550 |
10,310 |
10,435 |
+1.85% |
440,600 |
| 2025/5/1 |
10,300 |
10,415 |
10,135 |
10,245 |
+0.15% |
313,900 |
| 2025/4/30 |
9,855 |
10,325 |
9,850 |
10,230 |
+2.85% |
733,400 |
| 2025/4/28 |
9,709 |
9,998 |
9,709 |
9,947 |
+1.50% |
358,900 |
| 2025/4/25 |
9,709 |
9,882 |
9,655 |
9,800 |
+0.97% |
320,400 |
| 2025/4/24 |
9,762 |
9,811 |
9,620 |
9,706 |
+0.46% |
363,100 |
| 2025/4/23 |
9,800 |
9,827 |
9,628 |
9,662 |
+0.74% |
385,600 |
| 2025/4/22 |
9,611 |
9,646 |
9,551 |
9,591 |
-0.63% |
284,100 |
| 2025/4/21 |
9,750 |
9,808 |
9,652 |
9,652 |
-0.83% |
202,000 |
| 2025/4/18 |
9,685 |
9,791 |
9,634 |
9,733 |
-1.03% |
845,000 |
| 2025/4/17 |
9,650 |
9,871 |
9,600 |
9,834 |
+2.25% |
300,800 |
| 2025/4/16 |
9,745 |
9,771 |
9,580 |
9,618 |
-1.20% |
287,400 |
| 2025/4/15 |
9,690 |
9,779 |
9,677 |
9,735 |
+0.81% |
278,100 |
| 2025/4/14 |
9,738 |
9,841 |
9,657 |
9,657 |
-1.62% |
334,600 |
| 2025/4/11 |
9,550 |
9,857 |
9,521 |
9,816 |
-3.10% |
707,200 |
| 2025/4/10 |
9,880 |
10,200 |
9,685 |
10,130 |
+9.16% |
626,700 |
| 2025/4/9 |
9,370 |
9,480 |
9,200 |
9,280 |
-1.80% |
610,400 |
| 2025/4/8 |
9,352 |
9,632 |
9,337 |
9,450 |
+3.85% |
475,800 |
| 2025/4/7 |
9,215 |
9,386 |
8,954 |
9,100 |
-5.85% |
807,200 |
| 2025/4/4 |
9,606 |
9,760 |
9,490 |
9,665 |
-0.93% |
552,200 |
| 2025/4/3 |
9,658 |
9,772 |
9,550 |
9,756 |
-1.01% |
680,900 |
| 2025/4/2 |
9,930 |
9,953 |
9,810 |
9,856 |
-1.64% |
572,900 |
| 2025/4/1 |
10,130 |
10,195 |
9,999 |
10,020 |
+0.05% |
455,300 |
| 2025/3/31 |
9,999 |
10,115 |
9,952 |
10,015 |
-2.96% |
793,600 |
| 2025/3/28 |
10,385 |
10,390 |
10,190 |
10,320 |
-0.77% |
467,100 |
| 2025/3/27 |
10,290 |
10,445 |
10,240 |
10,400 |
+0.68% |
515,800 |
| 2025/3/26 |
10,460 |
10,485 |
10,275 |
10,330 |
-0.14% |
438,800 |
| 2025/3/25 |
10,465 |
10,525 |
10,200 |
10,345 |
+0.49% |
386,900 |
| 2025/3/24 |
10,490 |
10,495 |
10,295 |
10,295 |
+0.78% |
329,100 |
| 2025/3/21 |
10,105 |
10,385 |
10,085 |
10,215 |
+0.64% |
1,038,000 |
| 2025/3/19 |
10,115 |
10,330 |
10,110 |
10,150 |
-0.34% |
344,800 |
| 2025/3/18 |
10,195 |
10,340 |
10,005 |
10,185 |
+1.39% |
434,300 |
| 2025/3/17 |
10,110 |
10,195 |
10,045 |
10,045 |
+0.85% |
353,500 |
| 2025/3/14 |
9,851 |
10,060 |
9,799 |
9,960 |
-0.40% |
880,200 |
| 2025/3/13 |
10,120 |
10,155 |
9,906 |
10,000 |
-0.40% |
618,300 |
| 2025/3/12 |
10,075 |
10,120 |
9,965 |
10,040 |
-0.30% |
463,900 |
| 2025/3/11 |
9,651 |
10,070 |
9,632 |
10,070 |
+0.25% |
575,000 |
| 2025/3/10 |
10,215 |
10,265 |
9,978 |
10,045 |
-1.66% |
424,500 |
| 2025/3/7 |
10,590 |
10,685 |
10,135 |
10,215 |
-6.11% |
703,400 |
| 2025/3/6 |
10,920 |
11,110 |
10,865 |
10,880 |
-0.37% |
572,600 |
| 2025/3/5 |
11,100 |
11,100 |
10,875 |
10,920 |
-0.73% |
452,000 |
| 2025/3/4 |
11,135 |
11,275 |
10,830 |
11,000 |
-1.21% |
522,300 |
| 2025/3/3 |
11,190 |
11,210 |
10,985 |
11,135 |
+1.32% |
338,600 |
| 2025/2/28 |
11,100 |
11,150 |
10,890 |
10,990 |
-0.99% |
746,800 |
| 2025/2/27 |
11,000 |
11,100 |
10,955 |
11,100 |
+0.00% |
432,700 |
| 2025/2/26 |
11,115 |
11,240 |
10,955 |
11,100 |
-0.22% |
438,200 |
| 2025/2/25 |
11,000 |
11,160 |
10,970 |
11,125 |
-0.22% |
657,500 |
| 2025/2/21 |
11,185 |
11,310 |
11,035 |
11,150 |
-2.87% |
664,600 |
| 2025/2/20 |
11,510 |
11,635 |
11,260 |
11,480 |
-1.88% |
573,400 |
| 2025/2/19 |
11,540 |
12,160 |
11,515 |
11,700 |
+0.17% |
778,000 |
| 2025/2/18 |
12,000 |
12,030 |
11,650 |
11,680 |
-1.43% |
617,300 |
| 2025/2/17 |
11,650 |
12,065 |
11,650 |
11,850 |
+2.20% |
590,800 |
| 2025/2/14 |
11,000 |
11,895 |
10,905 |
11,595 |
+6.77% |
2,172,200 |
| 2025/2/13 |
9,409 |
10,860 |
9,228 |
10,860 |
+16.05% |
1,598,800 |
| 2025/2/12 |
9,198 |
9,407 |
9,163 |
9,358 |
+2.89% |
478,700 |
| 2025/2/10 |
9,092 |
9,125 |
9,037 |
9,095 |
-0.39% |
193,800 |
| 2025/2/7 |
9,169 |
9,222 |
9,097 |
9,131 |
-1.20% |
251,800 |
| 2025/2/6 |
9,260 |
9,346 |
9,169 |
9,242 |
+0.30% |
232,800 |
| 2025/2/5 |
9,240 |
9,274 |
9,166 |
9,214 |
-0.39% |
275,000 |
| 2025/2/4 |
9,331 |
9,337 |
9,180 |
9,250 |
+0.75% |
306,700 |
| 2025/2/3 |
9,001 |
9,202 |
9,000 |
9,181 |
-0.53% |
427,000 |
| 2025/1/31 |
9,146 |
9,269 |
9,130 |
9,230 |
+0.34% |
357,500 |
| 2025/1/30 |
9,300 |
9,305 |
9,139 |
9,199 |
-1.21% |
463,300 |
| 2025/1/29 |
9,200 |
9,412 |
9,143 |
9,312 |
+3.42% |
569,100 |
| 2025/1/28 |
8,873 |
9,072 |
8,870 |
9,004 |
+0.67% |
336,700 |
| 2025/1/27 |
9,000 |
9,000 |
8,889 |
8,944 |
+1.37% |
358,900 |
| 2025/1/24 |
8,900 |
8,909 |
8,810 |
8,823 |
-0.20% |
235,300 |
| 2025/1/23 |
8,762 |
8,855 |
8,721 |
8,841 |
+0.31% |
395,000 |
| 2025/1/22 |
8,665 |
8,827 |
8,616 |
8,814 |
+1.66% |
345,600 |
| 2025/1/21 |
8,636 |
8,670 |
8,568 |
8,670 |
+0.36% |
256,100 |
| 2025/1/20 |
8,562 |
8,670 |
8,561 |
8,639 |
+1.15% |
281,500 |
| 2025/1/17 |
8,586 |
8,640 |
8,490 |
8,541 |
+1.02% |
1,045,500 |
| 2025/1/16 |
8,510 |
8,543 |
8,423 |
8,455 |
-0.52% |
500,800 |
| 2025/1/15 |
8,495 |
8,499 |
8,385 |
8,499 |
+1.13% |
431,900 |
|
