日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
9,614 |
9,708 |
9,564 |
9,626 |
+0.69% |
217,300 |
2025/7/10 |
9,483 |
9,647 |
9,340 |
9,560 |
+1.77% |
378,100 |
2025/7/9 |
9,517 |
9,580 |
9,322 |
9,394 |
-0.34% |
171,300 |
2025/7/8 |
9,282 |
9,480 |
9,256 |
9,426 |
+1.42% |
192,400 |
2025/7/7 |
9,440 |
9,480 |
9,264 |
9,294 |
-2.22% |
203,000 |
2025/7/4 |
9,560 |
9,639 |
9,472 |
9,505 |
+0.54% |
155,600 |
2025/7/3 |
9,610 |
9,630 |
9,434 |
9,454 |
-0.07% |
219,800 |
2025/7/2 |
9,286 |
9,537 |
9,182 |
9,461 |
-1.21% |
385,600 |
2025/7/1 |
9,478 |
9,663 |
9,475 |
9,577 |
-0.37% |
307,900 |
2025/6/30 |
9,820 |
9,886 |
9,593 |
9,613 |
+0.03% |
405,900 |
2025/6/27 |
9,650 |
9,772 |
9,571 |
9,610 |
+1.70% |
522,300 |
2025/6/26 |
9,299 |
9,476 |
9,211 |
9,449 |
+3.04% |
499,200 |
2025/6/25 |
8,942 |
9,239 |
8,942 |
9,170 |
+4.30% |
515,700 |
2025/6/24 |
8,950 |
9,025 |
8,780 |
8,792 |
+0.87% |
242,800 |
2025/6/23 |
8,698 |
8,763 |
8,537 |
8,716 |
-1.30% |
220,700 |
2025/6/20 |
8,641 |
8,884 |
8,633 |
8,831 |
+1.53% |
317,600 |
2025/6/19 |
8,810 |
8,810 |
8,633 |
8,698 |
-1.41% |
187,000 |
2025/6/18 |
8,795 |
8,870 |
8,651 |
8,822 |
-0.10% |
282,300 |
2025/6/17 |
8,233 |
8,850 |
8,233 |
8,831 |
+7.39% |
569,100 |
2025/6/16 |
8,113 |
8,223 |
8,107 |
8,223 |
+1.90% |
228,300 |
2025/6/13 |
8,350 |
8,353 |
8,040 |
8,070 |
-4.01% |
278,600 |
2025/6/12 |
8,384 |
8,460 |
8,318 |
8,407 |
-0.24% |
242,300 |
2025/6/11 |
8,227 |
8,465 |
8,150 |
8,427 |
+4.33% |
554,500 |
2025/6/10 |
8,250 |
8,309 |
8,056 |
8,077 |
+0.60% |
276,700 |
2025/6/9 |
8,060 |
8,063 |
7,961 |
8,029 |
+0.38% |
213,300 |
2025/6/6 |
8,061 |
8,120 |
7,999 |
7,999 |
-0.76% |
225,600 |
2025/6/5 |
7,996 |
8,137 |
7,990 |
8,060 |
+0.24% |
256,900 |
2025/6/4 |
8,032 |
8,180 |
8,032 |
8,041 |
+1.75% |
252,400 |
2025/6/3 |
7,883 |
7,939 |
7,834 |
7,903 |
+0.25% |
234,300 |
2025/6/2 |
7,894 |
7,944 |
7,844 |
7,883 |
-2.01% |
305,200 |
2025/5/30 |
8,108 |
8,110 |
7,989 |
8,045 |
-2.69% |
425,600 |
2025/5/29 |
8,235 |
8,307 |
8,183 |
8,267 |
+0.88% |
326,500 |
2025/5/28 |
8,392 |
8,392 |
8,185 |
8,195 |
-0.57% |
248,000 |
2025/5/27 |
8,200 |
8,250 |
8,147 |
8,242 |
-0.79% |
276,900 |
2025/5/26 |
8,140 |
8,310 |
8,122 |
8,308 |
+1.40% |
237,900 |
2025/5/23 |
8,226 |
8,347 |
8,189 |
8,193 |
+0.06% |
266,400 |
2025/5/22 |
8,021 |
8,256 |
8,002 |
8,188 |
-0.61% |
296,700 |
2025/5/21 |
8,233 |
8,270 |
8,140 |
8,238 |
+0.06% |
251,200 |
2025/5/20 |
8,275 |
8,470 |
8,215 |
8,233 |
-0.53% |
238,000 |
2025/5/19 |
8,300 |
8,367 |
8,248 |
8,277 |
-1.36% |
201,100 |
2025/5/16 |
8,671 |
8,679 |
8,391 |
8,391 |
-4.32% |
392,400 |
2025/5/15 |
8,947 |
8,987 |
8,717 |
8,770 |
-3.05% |
364,300 |
2025/5/14 |
9,300 |
9,420 |
8,911 |
9,046 |
+2.67% |
485,600 |
2025/5/13 |
9,102 |
9,300 |
8,811 |
8,811 |
+1.56% |
509,000 |
2025/5/12 |
8,700 |
8,758 |
8,377 |
8,676 |
+1.37% |
518,000 |
2025/5/9 |
8,429 |
8,619 |
8,368 |
8,559 |
+2.92% |
566,400 |
2025/5/8 |
8,189 |
8,398 |
8,173 |
8,316 |
+2.28% |
291,600 |
2025/5/7 |
8,139 |
8,199 |
8,087 |
8,131 |
-0.10% |
279,000 |
2025/5/2 |
8,150 |
8,219 |
8,005 |
8,139 |
-0.13% |
287,600 |
2025/5/1 |
8,017 |
8,181 |
7,953 |
8,150 |
+2.26% |
467,800 |
2025/4/30 |
7,886 |
7,994 |
7,832 |
7,970 |
-0.24% |
200,300 |
2025/4/28 |
8,350 |
8,350 |
7,971 |
7,989 |
-2.76% |
210,500 |
2025/4/25 |
8,078 |
8,314 |
8,057 |
8,216 |
+3.63% |
362,600 |
2025/4/24 |
7,900 |
8,016 |
7,875 |
7,928 |
+2.55% |
240,000 |
2025/4/23 |
7,814 |
7,824 |
7,618 |
7,731 |
+2.89% |
239,600 |
2025/4/22 |
7,500 |
7,536 |
7,442 |
7,514 |
-0.52% |
159,600 |
2025/4/21 |
7,549 |
7,580 |
7,448 |
7,553 |
+0.52% |
125,600 |
2025/4/18 |
7,572 |
7,637 |
7,470 |
7,514 |
-0.78% |
163,700 |
2025/4/17 |
7,444 |
7,614 |
7,411 |
7,573 |
+1.99% |
248,800 |
2025/4/16 |
7,578 |
7,651 |
7,355 |
7,425 |
-2.79% |
215,600 |
2025/4/15 |
7,665 |
7,758 |
7,587 |
7,638 |
+0.18% |
224,000 |
2025/4/14 |
7,590 |
7,718 |
7,534 |
7,624 |
+3.39% |
282,700 |
2025/4/11 |
6,953 |
7,415 |
6,885 |
7,374 |
+0.29% |
337,400 |
2025/4/10 |
7,480 |
7,530 |
7,303 |
7,353 |
+12.60% |
564,400 |
2025/4/9 |
6,625 |
6,646 |
6,370 |
6,530 |
-5.70% |
373,600 |
2025/4/8 |
6,853 |
7,124 |
6,821 |
6,925 |
+8.68% |
320,500 |
2025/4/7 |
6,311 |
6,484 |
6,148 |
6,372 |
-11.23% |
525,800 |
2025/4/4 |
7,400 |
7,500 |
7,014 |
7,178 |
-5.15% |
561,600 |
2025/4/3 |
7,399 |
7,678 |
7,399 |
7,568 |
-5.39% |
330,800 |
2025/4/2 |
7,892 |
8,042 |
7,835 |
7,999 |
+2.38% |
330,000 |
2025/4/1 |
7,991 |
8,047 |
7,779 |
7,813 |
-1.86% |
294,300 |
2025/3/31 |
8,138 |
8,147 |
7,961 |
7,961 |
-5.65% |
375,800 |
2025/3/28 |
8,557 |
8,604 |
8,351 |
8,438 |
-2.04% |
322,600 |
2025/3/27 |
8,563 |
8,614 |
8,472 |
8,614 |
-1.08% |
353,400 |
2025/3/26 |
8,698 |
8,800 |
8,593 |
8,708 |
+1.87% |
370,500 |
2025/3/25 |
9,090 |
9,136 |
8,519 |
8,548 |
+0.55% |
429,900 |
2025/3/24 |
8,600 |
8,600 |
8,500 |
8,501 |
-0.91% |
239,200 |
2025/3/21 |
8,450 |
8,637 |
8,420 |
8,579 |
+1.41% |
324,500 |
2025/3/19 |
8,611 |
8,747 |
8,460 |
8,460 |
-2.71% |
337,300 |
2025/3/18 |
8,608 |
8,696 |
8,541 |
8,696 |
+2.60% |
315,900 |
2025/3/17 |
8,580 |
8,669 |
8,476 |
8,476 |
+2.01% |
350,400 |
2025/3/14 |
8,158 |
8,318 |
8,133 |
8,309 |
+2.59% |
372,600 |
2025/3/13 |
8,031 |
8,282 |
8,015 |
8,099 |
+2.77% |
423,000 |
2025/3/12 |
7,702 |
7,919 |
7,702 |
7,881 |
+0.37% |
313,900 |
2025/3/11 |
7,770 |
7,854 |
7,620 |
7,852 |
-1.11% |
357,200 |
2025/3/10 |
7,993 |
8,097 |
7,940 |
7,940 |
-0.06% |
367,900 |
2025/3/7 |
7,866 |
7,974 |
7,783 |
7,945 |
-1.70% |
268,400 |
2025/3/6 |
8,003 |
8,104 |
7,850 |
8,082 |
+3.28% |
452,500 |
2025/3/5 |
7,901 |
7,946 |
7,767 |
7,825 |
-0.90% |
287,900 |
2025/3/4 |
7,790 |
7,942 |
7,575 |
7,896 |
-1.62% |
536,600 |
2025/3/3 |
8,169 |
8,210 |
7,990 |
8,026 |
-0.89% |
324,800 |
2025/2/28 |
8,205 |
8,435 |
8,027 |
8,098 |
-4.79% |
379,700 |
2025/2/27 |
8,569 |
8,639 |
8,420 |
8,505 |
-0.64% |
309,900 |
2025/2/26 |
8,662 |
8,709 |
8,493 |
8,560 |
-3.01% |
465,700 |
2025/2/25 |
8,902 |
9,047 |
8,781 |
8,826 |
-3.11% |
386,900 |
2025/2/21 |
9,034 |
9,125 |
8,958 |
9,109 |
+0.83% |
243,100 |
2025/2/20 |
9,130 |
9,265 |
9,001 |
9,034 |
-0.67% |
372,500 |
2025/2/19 |
8,969 |
9,155 |
8,917 |
9,095 |
+1.85% |
372,600 |
2025/2/18 |
8,961 |
9,010 |
8,885 |
8,930 |
+0.54% |
233,200 |
2025/2/17 |
8,905 |
8,984 |
8,851 |
8,882 |
-0.56% |
281,700 |
2025/2/14 |
9,190 |
9,235 |
8,932 |
8,932 |
-2.37% |
397,000 |
2025/2/13 |
9,255 |
9,416 |
9,149 |
9,149 |
+2.83% |
576,700 |
2025/2/12 |
9,093 |
9,130 |
8,755 |
8,897 |
-0.67% |
598,500 |
2025/2/10 |
8,950 |
9,186 |
8,888 |
8,957 |
+1.78% |
640,100 |
2025/2/7 |
8,700 |
9,045 |
8,699 |
8,800 |
+0.87% |
663,700 |
2025/2/6 |
8,636 |
8,946 |
8,610 |
8,724 |
+0.06% |
1,165,400 |
2025/2/5 |
8,569 |
8,719 |
8,535 |
8,719 |
+20.78% |
1,522,700 |
2025/2/4 |
7,209 |
7,310 |
7,161 |
7,219 |
+1.79% |
426,000 |
2025/2/3 |
7,230 |
7,317 |
7,026 |
7,092 |
-4.79% |
522,500 |
2025/1/31 |
7,444 |
7,459 |
7,362 |
7,449 |
+0.89% |
200,400 |
2025/1/30 |
7,290 |
7,391 |
7,261 |
7,383 |
+1.08% |
272,000 |
2025/1/29 |
7,368 |
7,414 |
7,181 |
7,304 |
+1.04% |
329,000 |
2025/1/28 |
7,298 |
7,387 |
7,173 |
7,229 |
-4.09% |
648,200 |
2025/1/27 |
7,746 |
7,750 |
7,516 |
7,537 |
-3.69% |
440,400 |
2025/1/24 |
7,900 |
7,950 |
7,775 |
7,826 |
-1.94% |
356,500 |
2025/1/23 |
8,060 |
8,105 |
7,852 |
7,981 |
-0.24% |
437,600 |
2025/1/22 |
7,787 |
8,043 |
7,700 |
8,000 |
+5.03% |
515,000 |
2025/1/21 |
7,700 |
7,729 |
7,550 |
7,617 |
-0.26% |
259,800 |
2025/1/20 |
7,613 |
7,690 |
7,530 |
7,637 |
+2.72% |
371,500 |
2025/1/17 |
7,275 |
7,475 |
7,275 |
7,435 |
+2.16% |
527,900 |
2025/1/16 |
7,192 |
7,336 |
7,100 |
7,278 |
+3.13% |
392,200 |
2025/1/15 |
7,110 |
7,183 |
7,016 |
7,057 |
-0.69% |
313,000 |
2025/1/14 |
7,275 |
7,303 |
7,050 |
7,106 |
-4.44% |
592,000 |
|