| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
10,065 |
10,190 |
10,025 |
10,140 |
+0.85% |
89,900 |
| 2025/11/13 |
10,120 |
10,150 |
10,045 |
10,055 |
-0.25% |
85,400 |
| 2025/11/12 |
9,977 |
10,080 |
9,866 |
10,080 |
+2.35% |
204,900 |
| 2025/11/11 |
9,949 |
9,958 |
9,759 |
9,849 |
-1.01% |
212,800 |
| 2025/11/10 |
10,050 |
10,070 |
9,949 |
9,949 |
-1.64% |
170,200 |
| 2025/11/7 |
10,020 |
10,235 |
10,020 |
10,115 |
+1.31% |
102,400 |
| 2025/11/6 |
10,195 |
10,230 |
9,977 |
9,984 |
-2.55% |
104,100 |
| 2025/11/5 |
10,130 |
10,245 |
9,968 |
10,245 |
+1.44% |
125,700 |
| 2025/11/4 |
10,485 |
10,515 |
10,070 |
10,100 |
-5.78% |
273,300 |
| 2025/10/31 |
10,530 |
10,765 |
10,465 |
10,720 |
+2.29% |
214,400 |
| 2025/10/30 |
10,220 |
10,535 |
10,175 |
10,480 |
+3.00% |
160,600 |
| 2025/10/29 |
10,440 |
10,440 |
10,130 |
10,175 |
-2.58% |
146,600 |
| 2025/10/28 |
10,495 |
10,550 |
10,365 |
10,445 |
-1.09% |
115,300 |
| 2025/10/27 |
10,400 |
10,720 |
10,400 |
10,560 |
+2.13% |
115,700 |
| 2025/10/24 |
10,385 |
10,475 |
10,300 |
10,340 |
-0.43% |
105,500 |
| 2025/10/23 |
10,400 |
10,470 |
10,305 |
10,385 |
+0.58% |
139,000 |
| 2025/10/22 |
10,410 |
10,495 |
10,290 |
10,325 |
-0.43% |
80,600 |
| 2025/10/21 |
10,270 |
10,460 |
10,145 |
10,370 |
+1.02% |
101,600 |
| 2025/10/20 |
10,420 |
10,460 |
10,255 |
10,265 |
+0.10% |
115,700 |
| 2025/10/17 |
10,125 |
10,345 |
10,110 |
10,255 |
+1.58% |
131,900 |
| 2025/10/16 |
10,450 |
10,495 |
9,990 |
10,095 |
-3.49% |
191,700 |
| 2025/10/15 |
10,450 |
10,570 |
10,425 |
10,460 |
+0.19% |
117,900 |
| 2025/10/14 |
10,505 |
10,630 |
10,400 |
10,440 |
-3.06% |
126,000 |
| 2025/10/10 |
10,675 |
10,830 |
10,645 |
10,770 |
+0.09% |
112,900 |
| 2025/10/9 |
10,750 |
10,875 |
10,705 |
10,760 |
+0.14% |
122,400 |
| 2025/10/8 |
10,725 |
10,805 |
10,665 |
10,745 |
+0.99% |
120,600 |
| 2025/10/7 |
11,260 |
11,285 |
10,550 |
10,640 |
-5.72% |
371,400 |
| 2025/10/6 |
11,020 |
11,365 |
10,905 |
11,285 |
+5.27% |
232,300 |
| 2025/10/3 |
10,810 |
10,905 |
10,700 |
10,720 |
-0.83% |
91,500 |
| 2025/10/2 |
11,165 |
11,250 |
10,805 |
10,810 |
-2.88% |
127,400 |
| 2025/10/1 |
11,010 |
11,150 |
10,760 |
11,130 |
-1.59% |
195,600 |
| 2025/9/30 |
11,155 |
11,410 |
11,090 |
11,310 |
+2.59% |
172,400 |
| 2025/9/29 |
11,415 |
11,495 |
11,025 |
11,025 |
-5.08% |
171,500 |
| 2025/9/26 |
11,515 |
11,725 |
11,515 |
11,615 |
-0.39% |
106,500 |
| 2025/9/25 |
11,440 |
11,795 |
11,370 |
11,660 |
+2.96% |
238,100 |
| 2025/9/24 |
11,610 |
11,625 |
11,240 |
11,325 |
-3.66% |
246,900 |
| 2025/9/22 |
12,100 |
12,130 |
11,640 |
11,755 |
-1.92% |
145,500 |
| 2025/9/19 |
11,805 |
12,065 |
11,760 |
11,985 |
+0.93% |
633,900 |
| 2025/9/18 |
11,850 |
11,990 |
11,680 |
11,875 |
-0.34% |
131,100 |
| 2025/9/17 |
11,640 |
11,980 |
11,640 |
11,915 |
+0.89% |
182,500 |
| 2025/9/16 |
12,000 |
12,150 |
11,630 |
11,810 |
+1.46% |
475,000 |
| 2025/9/12 |
11,175 |
11,730 |
10,950 |
11,640 |
+1.88% |
696,000 |
| 2025/9/11 |
11,530 |
11,600 |
11,345 |
11,425 |
-0.26% |
147,800 |
| 2025/9/10 |
11,620 |
11,720 |
11,450 |
11,455 |
-0.74% |
176,900 |
| 2025/9/9 |
11,415 |
11,620 |
11,355 |
11,540 |
+1.94% |
179,100 |
| 2025/9/8 |
11,175 |
11,320 |
11,125 |
11,320 |
+2.40% |
194,900 |
| 2025/9/5 |
10,950 |
11,115 |
10,860 |
11,055 |
+0.32% |
146,700 |
| 2025/9/4 |
11,145 |
11,175 |
10,960 |
11,020 |
-1.17% |
135,800 |
| 2025/9/3 |
11,140 |
11,165 |
11,060 |
11,150 |
+0.09% |
175,600 |
| 2025/9/2 |
11,530 |
11,690 |
11,090 |
11,140 |
-4.99% |
235,500 |
| 2025/9/1 |
11,665 |
11,875 |
11,620 |
11,725 |
-0.21% |
76,300 |
| 2025/8/29 |
11,740 |
11,845 |
11,570 |
11,750 |
+0.09% |
134,800 |
| 2025/8/28 |
11,940 |
11,940 |
11,670 |
11,740 |
-1.68% |
109,600 |
| 2025/8/27 |
12,030 |
12,055 |
11,810 |
11,940 |
-1.28% |
99,600 |
| 2025/8/26 |
12,025 |
12,175 |
12,020 |
12,095 |
-0.78% |
85,000 |
| 2025/8/25 |
12,015 |
12,230 |
11,980 |
12,190 |
+1.46% |
122,000 |
| 2025/8/22 |
12,240 |
12,240 |
11,990 |
12,015 |
-2.40% |
154,000 |
| 2025/8/21 |
12,265 |
12,375 |
12,165 |
12,310 |
+0.98% |
124,400 |
| 2025/8/20 |
12,095 |
12,235 |
11,985 |
12,190 |
+0.04% |
130,500 |
| 2025/8/19 |
12,270 |
12,270 |
12,090 |
12,185 |
+0.25% |
121,600 |
| 2025/8/18 |
11,875 |
12,300 |
11,855 |
12,155 |
+2.96% |
179,100 |
| 2025/8/15 |
11,700 |
11,805 |
11,540 |
11,805 |
-0.17% |
185,500 |
| 2025/8/14 |
11,900 |
11,900 |
11,765 |
11,825 |
-1.25% |
150,200 |
| 2025/8/13 |
11,925 |
12,115 |
11,870 |
11,975 |
-0.66% |
167,700 |
| 2025/8/12 |
11,925 |
12,065 |
11,740 |
12,055 |
+0.50% |
156,200 |
| 2025/8/8 |
12,055 |
12,065 |
11,905 |
11,995 |
-0.29% |
102,900 |
| 2025/8/7 |
11,820 |
12,080 |
11,725 |
12,030 |
+2.17% |
218,000 |
| 2025/8/6 |
11,910 |
12,070 |
11,705 |
11,775 |
-2.20% |
234,400 |
| 2025/8/5 |
12,365 |
12,460 |
12,030 |
12,040 |
-1.55% |
246,300 |
| 2025/8/4 |
11,965 |
12,270 |
11,930 |
12,230 |
+0.70% |
182,800 |
| 2025/8/1 |
11,890 |
12,185 |
11,890 |
12,145 |
+2.27% |
207,500 |
| 2025/7/31 |
11,590 |
11,990 |
11,545 |
11,875 |
+3.44% |
265,800 |
| 2025/7/30 |
11,490 |
11,610 |
11,360 |
11,480 |
-1.03% |
196,500 |
| 2025/7/29 |
11,225 |
11,645 |
11,215 |
11,600 |
+3.48% |
184,000 |
| 2025/7/28 |
11,385 |
11,410 |
11,210 |
11,210 |
-0.49% |
129,200 |
| 2025/7/25 |
11,170 |
11,380 |
11,100 |
11,265 |
+1.67% |
133,400 |
| 2025/7/24 |
11,040 |
11,175 |
10,925 |
11,080 |
+1.09% |
140,300 |
| 2025/7/23 |
10,920 |
11,030 |
10,835 |
10,960 |
-0.36% |
150,400 |
| 2025/7/22 |
10,985 |
11,090 |
10,905 |
11,000 |
-0.54% |
124,000 |
| 2025/7/18 |
11,465 |
11,470 |
10,955 |
11,060 |
+1.51% |
188,000 |
| 2025/7/17 |
10,850 |
10,970 |
10,850 |
10,895 |
+0.41% |
105,000 |
| 2025/7/16 |
10,775 |
10,910 |
10,700 |
10,850 |
+0.98% |
92,600 |
| 2025/7/15 |
10,910 |
10,915 |
10,710 |
10,745 |
-0.60% |
96,100 |
| 2025/7/14 |
10,765 |
10,875 |
10,735 |
10,810 |
-0.73% |
112,100 |
| 2025/7/11 |
10,980 |
11,065 |
10,815 |
10,890 |
-0.14% |
146,600 |
| 2025/7/10 |
10,795 |
10,950 |
10,765 |
10,905 |
-0.32% |
135,200 |
| 2025/7/9 |
10,860 |
10,980 |
10,745 |
10,940 |
+0.46% |
109,900 |
| 2025/7/8 |
10,815 |
10,925 |
10,730 |
10,890 |
+0.05% |
113,100 |
| 2025/7/7 |
10,800 |
10,885 |
10,760 |
10,885 |
+2.25% |
127,400 |
| 2025/7/4 |
10,610 |
10,680 |
10,565 |
10,645 |
-0.19% |
181,900 |
| 2025/7/3 |
10,745 |
10,800 |
10,590 |
10,665 |
-0.74% |
160,900 |
| 2025/7/2 |
11,000 |
11,095 |
10,720 |
10,745 |
-3.11% |
158,700 |
| 2025/7/1 |
11,055 |
11,165 |
11,020 |
11,090 |
-0.18% |
129,700 |
| 2025/6/30 |
10,950 |
11,260 |
10,935 |
11,110 |
+2.59% |
263,300 |
| 2025/6/27 |
10,935 |
10,990 |
10,725 |
10,830 |
-0.96% |
206,300 |
| 2025/6/26 |
10,790 |
11,040 |
10,785 |
10,935 |
+1.25% |
339,500 |
| 2025/6/25 |
10,735 |
10,870 |
10,670 |
10,800 |
-0.60% |
199,200 |
| 2025/6/24 |
10,845 |
10,915 |
10,630 |
10,865 |
+1.64% |
169,700 |
| 2025/6/23 |
10,500 |
10,690 |
10,420 |
10,690 |
+2.39% |
316,500 |
| 2025/6/20 |
10,600 |
10,680 |
10,360 |
10,440 |
-2.25% |
341,000 |
| 2025/6/19 |
10,580 |
10,775 |
10,530 |
10,680 |
-0.79% |
240,400 |
| 2025/6/18 |
11,065 |
11,105 |
10,530 |
10,765 |
+3.46% |
480,800 |
| 2025/6/17 |
10,460 |
10,545 |
10,310 |
10,405 |
-1.65% |
364,700 |
| 2025/6/16 |
10,890 |
10,960 |
10,405 |
10,580 |
-2.49% |
580,200 |
| 2025/6/13 |
10,100 |
10,850 |
10,100 |
10,850 |
+16.07% |
1,239,700 |
| 2025/6/12 |
9,324 |
9,443 |
9,263 |
9,348 |
+0.26% |
201,600 |
| 2025/6/11 |
9,372 |
9,474 |
9,284 |
9,324 |
+0.67% |
124,500 |
| 2025/6/10 |
9,360 |
9,443 |
9,222 |
9,262 |
-0.60% |
153,400 |
| 2025/6/9 |
9,200 |
9,320 |
9,185 |
9,318 |
+2.04% |
171,500 |
| 2025/6/6 |
9,144 |
9,220 |
9,114 |
9,132 |
+0.19% |
106,600 |
| 2025/6/5 |
9,006 |
9,148 |
9,006 |
9,115 |
+0.61% |
113,000 |
| 2025/6/4 |
9,030 |
9,099 |
9,012 |
9,060 |
+0.33% |
110,300 |
| 2025/6/3 |
9,141 |
9,191 |
9,026 |
9,030 |
-0.90% |
91,600 |
| 2025/6/2 |
9,023 |
9,142 |
9,013 |
9,112 |
+0.60% |
91,800 |
| 2025/5/30 |
9,020 |
9,118 |
9,007 |
9,058 |
-0.37% |
114,600 |
| 2025/5/29 |
9,142 |
9,145 |
9,015 |
9,092 |
-0.03% |
131,700 |
| 2025/5/28 |
9,205 |
9,205 |
9,066 |
9,095 |
-1.20% |
102,200 |
| 2025/5/27 |
9,158 |
9,232 |
9,158 |
9,205 |
+0.51% |
118,200 |
| 2025/5/26 |
9,000 |
9,210 |
8,965 |
9,158 |
+2.00% |
159,700 |
| 2025/5/23 |
8,925 |
9,016 |
8,873 |
8,978 |
+0.59% |
132,300 |
| 2025/5/22 |
8,790 |
8,997 |
8,788 |
8,925 |
+0.01% |
156,000 |
| 2025/5/21 |
9,045 |
9,057 |
8,873 |
8,924 |
-1.06% |
184,400 |
| 2025/5/20 |
9,177 |
9,177 |
8,968 |
9,020 |
-1.17% |
194,200 |
|
