| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
7,615 |
7,746 |
7,585 |
7,615 |
+0.18% |
1,166,000 |
| 2025/9/17 |
7,550 |
7,761 |
7,531 |
7,601 |
-2.64% |
1,290,400 |
| 2025/9/16 |
7,672 |
7,879 |
7,666 |
7,807 |
+1.85% |
2,603,200 |
| 2025/9/12 |
7,602 |
7,793 |
7,566 |
7,665 |
+0.46% |
1,356,300 |
| 2025/9/11 |
7,910 |
7,989 |
7,628 |
7,630 |
-4.00% |
1,441,200 |
| 2025/9/10 |
7,750 |
8,030 |
7,703 |
7,948 |
+3.76% |
1,653,700 |
| 2025/9/9 |
7,751 |
7,769 |
7,607 |
7,660 |
-1.47% |
1,047,000 |
| 2025/9/8 |
7,850 |
7,888 |
7,718 |
7,774 |
-1.92% |
1,282,200 |
| 2025/9/5 |
8,100 |
8,110 |
7,926 |
7,926 |
-1.55% |
873,100 |
| 2025/9/4 |
7,863 |
8,090 |
7,827 |
8,051 |
+1.37% |
986,400 |
| 2025/9/3 |
8,301 |
8,342 |
7,901 |
7,942 |
-4.69% |
1,524,300 |
| 2025/9/2 |
8,390 |
8,570 |
8,321 |
8,333 |
+0.64% |
1,306,400 |
| 2025/9/1 |
8,285 |
8,438 |
8,216 |
8,280 |
-1.41% |
734,500 |
| 2025/8/29 |
8,380 |
8,425 |
8,309 |
8,398 |
-0.33% |
760,700 |
| 2025/8/28 |
8,170 |
8,426 |
8,121 |
8,426 |
+3.13% |
1,065,300 |
| 2025/8/27 |
8,333 |
8,352 |
8,147 |
8,170 |
-1.93% |
806,300 |
| 2025/8/26 |
8,301 |
8,387 |
8,211 |
8,331 |
-0.16% |
1,659,700 |
| 2025/8/25 |
8,292 |
8,410 |
8,201 |
8,344 |
+2.32% |
1,633,400 |
| 2025/8/22 |
8,430 |
8,470 |
8,100 |
8,155 |
-2.05% |
1,844,600 |
| 2025/8/21 |
8,000 |
8,333 |
8,000 |
8,326 |
+2.82% |
1,762,400 |
| 2025/8/20 |
8,000 |
8,263 |
7,812 |
8,098 |
+0.95% |
2,594,000 |
| 2025/8/19 |
8,480 |
8,544 |
8,011 |
8,022 |
-8.63% |
3,707,800 |
| 2025/8/18 |
8,679 |
8,814 |
8,587 |
8,780 |
+1.79% |
2,012,700 |
| 2025/8/15 |
8,580 |
8,666 |
8,372 |
8,626 |
+0.63% |
3,138,200 |
| 2025/8/14 |
8,285 |
8,709 |
8,230 |
8,572 |
+3.46% |
3,373,100 |
| 2025/8/13 |
8,390 |
8,758 |
8,228 |
8,285 |
+3.86% |
4,310,500 |
| 2025/8/12 |
7,688 |
7,992 |
7,585 |
7,977 |
+6.72% |
2,446,700 |
| 2025/8/8 |
7,576 |
7,650 |
7,376 |
7,475 |
+3.82% |
2,772,800 |
| 2025/8/7 |
7,012 |
7,200 |
6,810 |
7,200 |
+8.52% |
4,728,500 |
| 2025/8/6 |
6,735 |
6,766 |
6,611 |
6,635 |
-1.41% |
1,228,000 |
| 2025/8/5 |
6,734 |
6,820 |
6,692 |
6,730 |
+0.78% |
1,086,500 |
| 2025/8/4 |
6,633 |
6,729 |
6,484 |
6,678 |
-3.68% |
2,196,200 |
| 2025/8/1 |
6,984 |
7,070 |
6,924 |
6,933 |
-2.08% |
866,100 |
| 2025/7/31 |
7,009 |
7,138 |
6,986 |
7,080 |
+1.17% |
659,000 |
| 2025/7/30 |
6,950 |
7,021 |
6,880 |
6,998 |
+1.07% |
656,000 |
| 2025/7/29 |
7,011 |
7,023 |
6,860 |
6,924 |
-1.24% |
768,600 |
| 2025/7/28 |
7,134 |
7,156 |
6,935 |
7,011 |
-2.79% |
1,220,800 |
| 2025/7/25 |
7,127 |
7,223 |
7,070 |
7,212 |
+0.99% |
1,185,400 |
| 2025/7/24 |
7,202 |
7,389 |
7,020 |
7,141 |
+3.64% |
2,587,700 |
| 2025/7/23 |
6,620 |
6,946 |
6,620 |
6,890 |
+6.51% |
2,566,800 |
| 2025/7/22 |
6,501 |
6,509 |
6,346 |
6,469 |
-0.55% |
1,184,800 |
| 2025/7/18 |
6,556 |
6,605 |
6,480 |
6,505 |
-0.31% |
848,500 |
| 2025/7/17 |
6,477 |
6,616 |
6,457 |
6,525 |
+1.52% |
939,000 |
| 2025/7/16 |
6,450 |
6,486 |
6,383 |
6,427 |
-1.20% |
1,313,200 |
| 2025/7/15 |
6,554 |
6,740 |
6,492 |
6,505 |
-0.11% |
1,690,200 |
| 2025/7/14 |
6,500 |
6,515 |
6,362 |
6,512 |
-0.85% |
1,152,000 |
| 2025/7/11 |
6,639 |
6,709 |
6,525 |
6,568 |
-1.16% |
1,201,500 |
| 2025/7/10 |
6,705 |
6,900 |
6,636 |
6,645 |
-0.85% |
2,548,100 |
| 2025/7/9 |
6,479 |
6,710 |
6,420 |
6,702 |
+5.06% |
1,958,900 |
| 2025/7/8 |
6,381 |
6,419 |
6,322 |
6,379 |
-0.20% |
840,400 |
| 2025/7/7 |
6,395 |
6,481 |
6,367 |
6,392 |
-1.59% |
695,300 |
| 2025/7/4 |
6,487 |
6,580 |
6,403 |
6,495 |
+0.78% |
1,364,500 |
| 2025/7/3 |
6,449 |
6,480 |
6,287 |
6,445 |
-1.26% |
1,482,000 |
| 2025/7/2 |
6,528 |
6,698 |
6,512 |
6,527 |
-1.52% |
1,263,400 |
| 2025/7/1 |
6,637 |
6,788 |
6,570 |
6,628 |
+0.20% |
1,843,300 |
| 2025/6/30 |
6,630 |
6,734 |
6,592 |
6,615 |
+0.61% |
1,675,900 |
| 2025/6/27 |
6,557 |
6,653 |
6,531 |
6,575 |
-0.42% |
1,385,800 |
| 2025/6/26 |
6,700 |
6,715 |
6,504 |
6,603 |
-2.87% |
1,833,600 |
| 2025/6/25 |
6,803 |
6,866 |
6,703 |
6,798 |
-0.77% |
1,039,000 |
| 2025/6/24 |
7,081 |
7,082 |
6,798 |
6,851 |
-0.70% |
1,445,200 |
| 2025/6/23 |
7,000 |
7,000 |
6,850 |
6,899 |
-1.99% |
1,075,700 |
| 2025/6/20 |
7,189 |
7,222 |
7,033 |
7,039 |
-2.09% |
1,302,400 |
| 2025/6/19 |
7,222 |
7,240 |
7,154 |
7,189 |
-0.66% |
658,400 |
| 2025/6/18 |
7,303 |
7,412 |
7,184 |
7,237 |
+0.24% |
1,077,800 |
| 2025/6/17 |
7,380 |
7,399 |
7,217 |
7,220 |
-2.43% |
1,217,300 |
| 2025/6/16 |
7,230 |
7,418 |
7,195 |
7,400 |
+1.04% |
987,300 |
| 2025/6/13 |
7,350 |
7,395 |
7,150 |
7,324 |
-1.00% |
1,479,700 |
| 2025/6/12 |
7,401 |
7,453 |
7,326 |
7,398 |
-0.03% |
1,139,800 |
| 2025/6/11 |
7,553 |
7,605 |
7,374 |
7,400 |
-2.58% |
1,442,300 |
| 2025/6/10 |
7,760 |
7,782 |
7,554 |
7,596 |
-2.16% |
1,220,700 |
| 2025/6/9 |
7,800 |
7,865 |
7,670 |
7,764 |
+0.00% |
1,124,600 |
| 2025/6/6 |
7,760 |
7,798 |
7,655 |
7,764 |
-0.26% |
1,700,500 |
| 2025/6/5 |
7,488 |
7,909 |
7,475 |
7,784 |
+2.99% |
3,091,000 |
| 2025/6/4 |
7,539 |
7,600 |
7,252 |
7,558 |
+0.25% |
2,216,600 |
| 2025/6/3 |
7,609 |
7,639 |
7,504 |
7,539 |
-0.57% |
1,323,300 |
| 2025/6/2 |
7,514 |
7,617 |
7,421 |
7,582 |
+0.44% |
1,516,200 |
| 2025/5/30 |
7,377 |
7,565 |
7,283 |
7,549 |
+2.39% |
3,985,500 |
| 2025/5/29 |
7,100 |
7,590 |
7,054 |
7,373 |
+8.92% |
8,093,000 |
| 2025/5/28 |
6,569 |
6,807 |
6,555 |
6,769 |
+3.19% |
1,464,000 |
| 2025/5/27 |
6,539 |
6,608 |
6,485 |
6,560 |
+0.54% |
933,900 |
| 2025/5/26 |
6,685 |
6,687 |
6,519 |
6,525 |
-2.48% |
1,427,000 |
| 2025/5/23 |
6,690 |
6,735 |
6,598 |
6,691 |
+0.00% |
1,543,900 |
| 2025/5/22 |
6,780 |
6,889 |
6,605 |
6,691 |
+1.32% |
2,728,000 |
| 2025/5/21 |
6,671 |
6,786 |
6,584 |
6,604 |
+0.49% |
2,068,300 |
| 2025/5/20 |
6,483 |
6,613 |
6,459 |
6,572 |
+0.37% |
1,714,900 |
| 2025/5/19 |
6,144 |
6,578 |
6,091 |
6,548 |
+7.47% |
3,608,700 |
| 2025/5/16 |
6,199 |
6,267 |
6,062 |
6,093 |
-1.18% |
1,316,100 |
| 2025/5/15 |
6,203 |
6,333 |
6,108 |
6,166 |
-3.13% |
2,380,900 |
| 2025/5/14 |
6,500 |
6,533 |
6,212 |
6,365 |
-3.56% |
4,327,600 |
| 2025/5/13 |
6,300 |
6,600 |
6,255 |
6,600 |
+17.86% |
3,900,000 |
| 2025/5/12 |
5,572 |
5,614 |
5,456 |
5,600 |
+0.13% |
2,328,700 |
| 2025/5/9 |
5,520 |
5,759 |
5,519 |
5,593 |
+2.49% |
2,524,100 |
| 2025/5/8 |
5,360 |
5,457 |
5,292 |
5,457 |
+1.32% |
2,106,600 |
| 2025/5/7 |
5,037 |
5,386 |
5,026 |
5,386 |
+6.13% |
3,692,300 |
| 2025/5/2 |
5,311 |
5,369 |
5,051 |
5,075 |
-7.91% |
5,074,400 |
| 2025/5/1 |
5,950 |
5,978 |
5,484 |
5,511 |
-7.44% |
3,077,100 |
| 2025/4/30 |
5,947 |
6,035 |
5,881 |
5,954 |
+0.90% |
1,099,100 |
| 2025/4/28 |
5,855 |
5,917 |
5,790 |
5,901 |
+1.78% |
1,008,100 |
| 2025/4/25 |
5,815 |
5,848 |
5,745 |
5,798 |
+1.08% |
980,700 |
| 2025/4/24 |
5,838 |
5,880 |
5,705 |
5,736 |
-1.61% |
1,288,700 |
| 2025/4/23 |
5,858 |
5,919 |
5,742 |
5,830 |
+2.57% |
1,227,000 |
| 2025/4/22 |
5,580 |
5,684 |
5,508 |
5,684 |
+1.23% |
1,122,800 |
| 2025/4/21 |
5,649 |
5,673 |
5,523 |
5,615 |
-1.25% |
774,400 |
| 2025/4/18 |
5,660 |
5,754 |
5,638 |
5,686 |
+0.76% |
896,200 |
| 2025/4/17 |
5,501 |
5,655 |
5,400 |
5,643 |
+2.28% |
1,881,000 |
| 2025/4/16 |
5,942 |
5,950 |
5,455 |
5,517 |
-6.19% |
2,530,200 |
| 2025/4/15 |
5,793 |
5,881 |
5,756 |
5,881 |
+3.30% |
1,215,600 |
| 2025/4/14 |
5,678 |
5,800 |
5,610 |
5,693 |
+2.26% |
1,253,900 |
| 2025/4/11 |
5,600 |
5,600 |
5,328 |
5,567 |
-4.02% |
1,897,500 |
| 2025/4/10 |
5,803 |
5,821 |
5,600 |
5,800 |
+15.93% |
3,998,400 |
| 2025/4/9 |
5,118 |
5,175 |
4,895 |
5,003 |
-3.36% |
2,538,700 |
| 2025/4/8 |
5,033 |
5,230 |
4,995 |
5,177 |
+12.23% |
2,837,900 |
| 2025/4/7 |
4,500 |
4,712 |
4,240 |
4,613 |
-10.55% |
3,898,600 |
| 2025/4/4 |
5,283 |
5,302 |
4,846 |
5,157 |
-9.26% |
6,123,500 |
| 2025/4/3 |
5,818 |
5,999 |
5,586 |
5,683 |
-8.71% |
2,648,100 |
| 2025/4/2 |
6,177 |
6,267 |
6,013 |
6,225 |
+0.78% |
1,630,100 |
| 2025/4/1 |
6,530 |
6,537 |
6,116 |
6,177 |
-3.99% |
1,911,100 |
| 2025/3/31 |
6,550 |
6,572 |
6,376 |
6,434 |
-3.96% |
1,468,200 |
| 2025/3/28 |
6,825 |
6,919 |
6,632 |
6,699 |
-1.31% |
1,466,900 |
| 2025/3/27 |
6,620 |
6,788 |
6,600 |
6,788 |
+2.58% |
1,325,000 |
| 2025/3/26 |
6,642 |
6,677 |
6,565 |
6,617 |
-0.23% |
1,122,200 |
| 2025/3/25 |
6,693 |
6,745 |
6,547 |
6,632 |
-1.79% |
1,722,600 |
| 2025/3/24 |
6,844 |
6,867 |
6,745 |
6,753 |
-2.31% |
1,314,800 |
|
