日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
8,995 |
9,084 |
8,950 |
9,081 |
+1.77% |
152,000 |
2025/7/11 |
9,017 |
9,111 |
8,923 |
8,923 |
-0.36% |
186,700 |
2025/7/10 |
8,901 |
8,955 |
8,844 |
8,955 |
+0.36% |
157,300 |
2025/7/9 |
8,988 |
9,070 |
8,919 |
8,923 |
-0.72% |
136,300 |
2025/7/8 |
8,910 |
9,018 |
8,875 |
8,988 |
+0.60% |
190,700 |
2025/7/7 |
8,930 |
8,939 |
8,868 |
8,934 |
-0.16% |
98,600 |
2025/7/4 |
9,000 |
9,000 |
8,910 |
8,948 |
-1.00% |
101,800 |
2025/7/3 |
8,911 |
9,120 |
8,911 |
9,038 |
+2.18% |
290,900 |
2025/7/2 |
8,721 |
8,898 |
8,721 |
8,845 |
+1.42% |
172,300 |
2025/7/1 |
8,715 |
8,736 |
8,654 |
8,721 |
-0.47% |
209,900 |
2025/6/30 |
8,970 |
8,974 |
8,762 |
8,762 |
-1.30% |
173,500 |
2025/6/27 |
8,924 |
8,968 |
8,856 |
8,877 |
+0.58% |
143,200 |
2025/6/26 |
8,733 |
8,826 |
8,733 |
8,826 |
+1.08% |
114,200 |
2025/6/25 |
8,755 |
8,797 |
8,653 |
8,732 |
+0.48% |
98,700 |
2025/6/24 |
8,754 |
8,755 |
8,650 |
8,690 |
+0.36% |
74,300 |
2025/6/23 |
8,568 |
8,659 |
8,549 |
8,659 |
-0.02% |
159,900 |
2025/6/20 |
8,781 |
8,833 |
8,637 |
8,661 |
-1.41% |
194,000 |
2025/6/19 |
8,707 |
8,785 |
8,681 |
8,785 |
+1.27% |
135,000 |
2025/6/18 |
8,648 |
8,689 |
8,610 |
8,675 |
+0.31% |
94,900 |
2025/6/17 |
8,728 |
8,794 |
8,631 |
8,648 |
-1.45% |
109,100 |
2025/6/16 |
8,829 |
8,857 |
8,728 |
8,775 |
+0.56% |
130,600 |
2025/6/13 |
8,824 |
8,832 |
8,700 |
8,726 |
-1.11% |
110,200 |
2025/6/12 |
8,870 |
8,889 |
8,753 |
8,824 |
-1.10% |
194,100 |
2025/6/11 |
8,950 |
8,968 |
8,884 |
8,922 |
-0.31% |
99,000 |
2025/6/10 |
9,050 |
9,125 |
8,950 |
8,950 |
-0.56% |
178,500 |
2025/6/9 |
9,038 |
9,038 |
8,900 |
9,000 |
+0.36% |
117,000 |
2025/6/6 |
8,909 |
8,977 |
8,882 |
8,968 |
+0.66% |
117,100 |
2025/6/5 |
8,957 |
9,039 |
8,909 |
8,909 |
-2.17% |
191,200 |
2025/6/4 |
8,997 |
9,165 |
8,921 |
9,107 |
+2.26% |
395,700 |
2025/6/3 |
8,838 |
8,919 |
8,741 |
8,906 |
+1.89% |
243,100 |
2025/6/2 |
8,810 |
8,946 |
8,631 |
8,741 |
+2.20% |
483,600 |
2025/5/30 |
8,425 |
8,559 |
8,409 |
8,553 |
+1.06% |
144,600 |
2025/5/29 |
8,429 |
8,540 |
8,425 |
8,463 |
+0.57% |
118,200 |
2025/5/28 |
8,510 |
8,560 |
8,415 |
8,415 |
-0.77% |
137,700 |
2025/5/27 |
8,539 |
8,553 |
8,454 |
8,480 |
-0.69% |
131,100 |
2025/5/26 |
8,430 |
8,549 |
8,405 |
8,539 |
+1.49% |
161,300 |
2025/5/23 |
8,386 |
8,475 |
8,386 |
8,414 |
+0.41% |
121,200 |
2025/5/22 |
8,440 |
8,440 |
8,364 |
8,380 |
-0.93% |
93,900 |
2025/5/21 |
8,538 |
8,584 |
8,445 |
8,459 |
-0.32% |
109,600 |
2025/5/20 |
8,530 |
8,570 |
8,450 |
8,486 |
-0.26% |
164,100 |
2025/5/19 |
8,525 |
8,550 |
8,464 |
8,508 |
-0.20% |
145,900 |
2025/5/16 |
8,400 |
8,535 |
8,379 |
8,525 |
+1.77% |
177,500 |
2025/5/15 |
8,402 |
8,470 |
8,351 |
8,377 |
-1.39% |
137,800 |
2025/5/14 |
8,464 |
8,500 |
8,406 |
8,495 |
+0.20% |
167,700 |
2025/5/13 |
8,505 |
8,528 |
8,420 |
8,478 |
+0.00% |
218,700 |
2025/5/12 |
8,432 |
8,482 |
8,373 |
8,478 |
+0.02% |
138,700 |
2025/5/9 |
8,400 |
8,479 |
8,338 |
8,476 |
+1.74% |
221,400 |
2025/5/8 |
8,301 |
8,374 |
8,260 |
8,331 |
-0.41% |
150,100 |
2025/5/7 |
8,399 |
8,425 |
8,273 |
8,365 |
-0.05% |
282,400 |
2025/5/2 |
8,342 |
8,406 |
8,256 |
8,369 |
+0.83% |
307,500 |
2025/5/1 |
8,350 |
8,455 |
8,158 |
8,300 |
-2.23% |
460,500 |
2025/4/30 |
8,350 |
8,489 |
7,946 |
8,489 |
+1.96% |
681,400 |
2025/4/28 |
8,320 |
8,360 |
8,288 |
8,326 |
+0.70% |
206,400 |
2025/4/25 |
8,360 |
8,399 |
8,247 |
8,268 |
-0.07% |
219,800 |
2025/4/24 |
8,271 |
8,340 |
8,236 |
8,274 |
+0.46% |
245,000 |
2025/4/23 |
8,250 |
8,300 |
8,228 |
8,236 |
+0.91% |
259,300 |
2025/4/22 |
8,146 |
8,190 |
8,092 |
8,162 |
+0.27% |
214,900 |
2025/4/21 |
8,285 |
8,285 |
8,049 |
8,140 |
-2.05% |
369,100 |
2025/4/18 |
8,400 |
8,418 |
8,247 |
8,310 |
-0.23% |
258,500 |
2025/4/17 |
8,096 |
8,349 |
8,096 |
8,329 |
+4.69% |
385,400 |
2025/4/16 |
7,920 |
8,046 |
7,890 |
7,956 |
+1.51% |
286,600 |
2025/4/15 |
7,877 |
7,898 |
7,810 |
7,838 |
+0.73% |
189,900 |
2025/4/14 |
7,744 |
7,881 |
7,739 |
7,781 |
+1.78% |
163,900 |
2025/4/11 |
7,410 |
7,696 |
7,385 |
7,645 |
+0.09% |
202,500 |
2025/4/10 |
7,650 |
7,704 |
7,523 |
7,638 |
+5.13% |
235,200 |
2025/4/9 |
7,100 |
7,393 |
6,989 |
7,265 |
+0.28% |
323,200 |
2025/4/8 |
7,200 |
7,468 |
7,196 |
7,245 |
+5.00% |
311,600 |
2025/4/7 |
6,823 |
7,130 |
6,772 |
6,900 |
-8.28% |
348,000 |
2025/4/4 |
7,700 |
7,762 |
7,389 |
7,523 |
-4.78% |
254,900 |
2025/4/3 |
7,811 |
7,914 |
7,804 |
7,901 |
-1.81% |
234,400 |
2025/4/2 |
8,070 |
8,100 |
7,989 |
8,047 |
+0.07% |
186,500 |
2025/4/1 |
8,008 |
8,061 |
7,971 |
8,041 |
+1.68% |
155,400 |
2025/3/31 |
7,906 |
7,947 |
7,792 |
7,908 |
-3.33% |
287,100 |
2025/3/28 |
8,100 |
8,259 |
8,094 |
8,180 |
-2.54% |
221,900 |
2025/3/27 |
8,418 |
8,418 |
8,304 |
8,393 |
-0.31% |
195,400 |
2025/3/26 |
8,450 |
8,496 |
8,414 |
8,419 |
+1.09% |
242,500 |
2025/3/25 |
8,321 |
8,375 |
8,263 |
8,328 |
+0.56% |
156,200 |
2025/3/24 |
8,410 |
8,410 |
8,273 |
8,282 |
-1.26% |
187,300 |
2025/3/21 |
8,370 |
8,440 |
8,346 |
8,388 |
+0.72% |
360,500 |
2025/3/19 |
8,208 |
8,339 |
8,208 |
8,328 |
+1.62% |
171,900 |
2025/3/18 |
8,159 |
8,219 |
8,120 |
8,195 |
+0.65% |
159,900 |
2025/3/17 |
8,080 |
8,170 |
8,078 |
8,142 |
+1.02% |
175,300 |
2025/3/14 |
8,144 |
8,179 |
8,060 |
8,060 |
-1.27% |
168,500 |
2025/3/13 |
8,229 |
8,300 |
8,164 |
8,164 |
+0.29% |
291,500 |
2025/3/12 |
7,883 |
8,176 |
7,883 |
8,140 |
+4.41% |
454,300 |
2025/3/11 |
7,724 |
7,826 |
7,703 |
7,796 |
-0.56% |
292,800 |
2025/3/10 |
8,068 |
8,079 |
7,840 |
7,840 |
-2.91% |
294,600 |
2025/3/7 |
8,088 |
8,092 |
7,970 |
8,075 |
-0.42% |
219,100 |
2025/3/6 |
8,099 |
8,135 |
8,057 |
8,109 |
+1.26% |
261,700 |
2025/3/5 |
7,961 |
8,029 |
7,915 |
8,008 |
+0.72% |
145,100 |
2025/3/4 |
8,002 |
8,005 |
7,860 |
7,951 |
-1.07% |
197,200 |
2025/3/3 |
7,920 |
8,117 |
7,920 |
8,037 |
+2.29% |
207,700 |
2025/2/28 |
7,899 |
7,920 |
7,811 |
7,857 |
-0.95% |
209,800 |
2025/2/27 |
7,899 |
7,939 |
7,867 |
7,932 |
+0.83% |
159,700 |
2025/2/26 |
7,856 |
7,867 |
7,766 |
7,867 |
-0.35% |
163,400 |
2025/2/25 |
7,905 |
7,932 |
7,856 |
7,895 |
-0.34% |
174,400 |
2025/2/21 |
8,005 |
8,039 |
7,921 |
7,922 |
-2.23% |
179,300 |
2025/2/20 |
8,148 |
8,148 |
7,984 |
8,103 |
-1.04% |
215,000 |
2025/2/19 |
8,241 |
8,331 |
8,188 |
8,188 |
-0.64% |
178,600 |
2025/2/18 |
8,160 |
8,261 |
8,142 |
8,241 |
+1.63% |
131,500 |
2025/2/17 |
8,161 |
8,174 |
8,091 |
8,109 |
+0.16% |
128,600 |
2025/2/14 |
8,178 |
8,231 |
8,096 |
8,096 |
-0.21% |
183,000 |
2025/2/13 |
8,100 |
8,144 |
8,019 |
8,113 |
-1.13% |
211,800 |
2025/2/12 |
7,880 |
8,278 |
7,868 |
8,206 |
+5.18% |
706,900 |
2025/2/10 |
7,790 |
7,808 |
7,720 |
7,802 |
+0.74% |
236,700 |
2025/2/7 |
7,733 |
7,786 |
7,695 |
7,745 |
+0.16% |
207,000 |
2025/2/6 |
7,675 |
7,768 |
7,636 |
7,733 |
+1.43% |
254,800 |
2025/2/5 |
7,498 |
7,657 |
7,494 |
7,624 |
+2.86% |
270,900 |
2025/2/4 |
7,700 |
7,709 |
7,412 |
7,412 |
-2.05% |
288,100 |
2025/2/3 |
7,635 |
7,730 |
7,512 |
7,567 |
-1.73% |
486,100 |
2025/1/31 |
7,391 |
7,749 |
7,285 |
7,700 |
+3.62% |
616,600 |
2025/1/30 |
7,400 |
7,470 |
7,391 |
7,431 |
+0.55% |
294,800 |
2025/1/29 |
7,329 |
7,399 |
7,321 |
7,390 |
+1.04% |
187,500 |
2025/1/28 |
7,320 |
7,384 |
7,311 |
7,314 |
-0.79% |
226,300 |
2025/1/27 |
7,398 |
7,415 |
7,334 |
7,372 |
+0.90% |
278,300 |
2025/1/24 |
7,302 |
7,358 |
7,280 |
7,306 |
-0.56% |
263,400 |
2025/1/23 |
7,395 |
7,395 |
7,309 |
7,347 |
-0.65% |
193,300 |
2025/1/22 |
7,393 |
7,416 |
7,354 |
7,395 |
-0.47% |
172,100 |
2025/1/21 |
7,500 |
7,519 |
7,388 |
7,430 |
-0.08% |
220,600 |
2025/1/20 |
7,436 |
7,475 |
7,397 |
7,436 |
+0.00% |
141,200 |
2025/1/17 |
7,349 |
7,482 |
7,335 |
7,436 |
+1.18% |
164,900 |
2025/1/16 |
7,325 |
7,395 |
7,313 |
7,349 |
+0.33% |
181,300 |
2025/1/15 |
7,301 |
7,368 |
7,287 |
7,325 |
+0.71% |
190,100 |
|