日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
9,540 |
9,550 |
9,480 |
9,550 |
+0.32% |
2,500 |
2025/7/11 |
9,560 |
9,560 |
9,470 |
9,520 |
+1.17% |
2,200 |
2025/7/10 |
9,520 |
9,530 |
9,410 |
9,410 |
-1.16% |
2,400 |
2025/7/9 |
9,420 |
9,530 |
9,410 |
9,520 |
+1.49% |
3,000 |
2025/7/8 |
9,280 |
9,380 |
9,280 |
9,380 |
+0.64% |
2,400 |
2025/7/7 |
9,260 |
9,370 |
9,260 |
9,320 |
+0.11% |
3,100 |
2025/7/4 |
9,300 |
9,350 |
9,260 |
9,310 |
+0.11% |
4,400 |
2025/7/3 |
9,360 |
9,400 |
9,290 |
9,300 |
-0.64% |
6,800 |
2025/7/2 |
9,250 |
9,430 |
9,230 |
9,360 |
+0.43% |
6,700 |
2025/7/1 |
9,520 |
9,540 |
9,300 |
9,320 |
-2.20% |
10,100 |
2025/6/30 |
9,620 |
9,620 |
9,500 |
9,530 |
-0.94% |
13,400 |
2025/6/27 |
9,640 |
9,800 |
9,530 |
9,620 |
-13.64% |
38,700 |
2025/6/26 |
10,890 |
11,220 |
10,850 |
11,140 |
+3.44% |
14,400 |
2025/6/25 |
10,890 |
11,000 |
10,750 |
10,770 |
-1.10% |
15,300 |
2025/6/24 |
10,790 |
10,900 |
10,730 |
10,890 |
+0.83% |
6,100 |
2025/6/23 |
10,470 |
10,800 |
10,470 |
10,800 |
+1.89% |
8,300 |
2025/6/20 |
10,580 |
10,650 |
10,570 |
10,600 |
-0.28% |
2,300 |
2025/6/19 |
10,570 |
10,630 |
10,560 |
10,630 |
+0.57% |
3,200 |
2025/6/18 |
10,570 |
10,600 |
10,530 |
10,570 |
+0.00% |
2,700 |
2025/6/17 |
10,450 |
10,570 |
10,450 |
10,570 |
+0.19% |
1,400 |
2025/6/16 |
10,460 |
10,630 |
10,420 |
10,550 |
+0.00% |
5,500 |
2025/6/13 |
10,600 |
10,610 |
10,500 |
10,550 |
-0.75% |
3,900 |
2025/6/12 |
10,690 |
10,720 |
10,580 |
10,630 |
-0.56% |
4,700 |
2025/6/11 |
10,720 |
10,780 |
10,690 |
10,690 |
-0.28% |
2,900 |
2025/6/10 |
10,690 |
10,780 |
10,690 |
10,720 |
+0.09% |
3,000 |
2025/6/9 |
10,720 |
10,770 |
10,610 |
10,710 |
+0.00% |
4,600 |
2025/6/6 |
10,700 |
10,790 |
10,690 |
10,710 |
-0.46% |
3,800 |
2025/6/5 |
10,780 |
10,810 |
10,650 |
10,760 |
-0.19% |
5,400 |
2025/6/4 |
10,630 |
10,780 |
10,630 |
10,780 |
+1.41% |
4,200 |
2025/6/3 |
11,020 |
11,020 |
10,600 |
10,630 |
-1.94% |
6,800 |
2025/6/2 |
11,100 |
11,100 |
10,550 |
10,840 |
-0.73% |
11,400 |
2025/5/30 |
10,420 |
10,950 |
10,420 |
10,920 |
+3.02% |
9,300 |
2025/5/29 |
10,250 |
10,720 |
10,150 |
10,600 |
+3.82% |
12,300 |
2025/5/28 |
10,050 |
10,300 |
10,050 |
10,210 |
+4.40% |
23,800 |
2025/5/27 |
9,680 |
9,780 |
9,680 |
9,780 |
+1.03% |
1,700 |
2025/5/26 |
9,680 |
9,720 |
9,680 |
9,680 |
+0.00% |
900 |
2025/5/23 |
9,700 |
9,700 |
9,680 |
9,680 |
-0.21% |
500 |
2025/5/22 |
9,720 |
9,730 |
9,690 |
9,700 |
-0.31% |
500 |
2025/5/21 |
9,680 |
9,730 |
9,680 |
9,730 |
+0.52% |
400 |
2025/5/20 |
9,730 |
9,740 |
9,620 |
9,680 |
-0.62% |
1,100 |
2025/5/19 |
9,700 |
9,740 |
9,700 |
9,740 |
+0.52% |
700 |
2025/5/16 |
9,670 |
9,700 |
9,670 |
9,690 |
+0.21% |
400 |
2025/5/15 |
9,660 |
9,690 |
9,660 |
9,670 |
+0.00% |
800 |
2025/5/14 |
9,700 |
9,700 |
9,660 |
9,670 |
+0.21% |
700 |
2025/5/13 |
9,700 |
9,700 |
9,650 |
9,650 |
-0.92% |
900 |
2025/5/12 |
9,640 |
9,740 |
9,600 |
9,740 |
+0.72% |
2,300 |
2025/5/9 |
9,670 |
9,690 |
9,650 |
9,670 |
+0.31% |
800 |
2025/5/8 |
9,650 |
9,650 |
9,640 |
9,640 |
-0.10% |
200 |
2025/5/7 |
9,680 |
9,690 |
9,620 |
9,650 |
-0.31% |
1,700 |
2025/5/2 |
9,710 |
9,710 |
9,630 |
9,680 |
+0.21% |
700 |
2025/5/1 |
9,710 |
9,710 |
9,660 |
9,660 |
-0.21% |
2,000 |
2025/4/30 |
9,670 |
9,700 |
9,670 |
9,680 |
+0.10% |
900 |
2025/4/28 |
9,650 |
9,670 |
9,560 |
9,670 |
+0.21% |
2,100 |
2025/4/25 |
9,660 |
9,670 |
9,520 |
9,650 |
-0.21% |
600 |
2025/4/24 |
9,710 |
9,710 |
9,670 |
9,670 |
+0.10% |
500 |
2025/4/23 |
9,620 |
9,740 |
9,620 |
9,660 |
+0.42% |
4,100 |
2025/4/22 |
9,620 |
9,620 |
9,620 |
9,620 |
+0.00% |
100 |
2025/4/21 |
9,650 |
9,680 |
9,620 |
9,620 |
+0.10% |
900 |
2025/4/18 |
9,570 |
9,630 |
9,570 |
9,610 |
+0.73% |
1,200 |
2025/4/17 |
9,480 |
9,550 |
9,480 |
9,540 |
+0.95% |
1,000 |
2025/4/16 |
9,500 |
9,580 |
9,350 |
9,450 |
-0.53% |
2,500 |
2025/4/15 |
9,380 |
9,500 |
9,380 |
9,500 |
+1.60% |
900 |
2025/4/14 |
9,330 |
9,380 |
9,330 |
9,350 |
+0.21% |
2,300 |
2025/4/11 |
9,250 |
9,400 |
9,250 |
9,330 |
+0.86% |
1,400 |
2025/4/10 |
9,390 |
9,390 |
9,250 |
9,250 |
+0.54% |
2,900 |
2025/4/9 |
9,180 |
9,330 |
9,180 |
9,200 |
-0.33% |
1,100 |
2025/4/8 |
9,140 |
9,380 |
9,140 |
9,230 |
+1.99% |
2,400 |
2025/4/7 |
8,800 |
9,180 |
8,760 |
9,050 |
-4.33% |
4,100 |
2025/4/4 |
9,420 |
9,460 |
9,250 |
9,460 |
-0.21% |
5,300 |
2025/4/3 |
9,500 |
9,560 |
9,410 |
9,480 |
-1.76% |
5,200 |
2025/4/2 |
9,700 |
9,700 |
9,640 |
9,650 |
-0.21% |
1,600 |
2025/4/1 |
9,820 |
9,820 |
9,670 |
9,670 |
-1.33% |
1,800 |
2025/3/31 |
9,810 |
9,830 |
9,590 |
9,800 |
-0.10% |
5,500 |
2025/3/28 |
9,700 |
9,840 |
9,700 |
9,810 |
+1.13% |
2,400 |
2025/3/27 |
9,700 |
9,790 |
9,500 |
9,700 |
+0.00% |
4,500 |
2025/3/26 |
9,780 |
9,780 |
9,460 |
9,700 |
-0.72% |
3,300 |
2025/3/25 |
9,750 |
9,770 |
9,750 |
9,770 |
+0.31% |
700 |
2025/3/24 |
9,740 |
9,750 |
9,730 |
9,740 |
+0.00% |
900 |
2025/3/21 |
9,760 |
9,760 |
9,730 |
9,740 |
+0.00% |
1,300 |
2025/3/19 |
9,710 |
9,740 |
9,710 |
9,740 |
-0.20% |
1,000 |
2025/3/18 |
9,810 |
9,820 |
9,760 |
9,760 |
+0.31% |
600 |
2025/3/17 |
9,790 |
9,840 |
9,710 |
9,730 |
-1.12% |
2,000 |
2025/3/14 |
9,760 |
9,840 |
9,740 |
9,840 |
+0.10% |
600 |
2025/3/13 |
9,740 |
9,830 |
9,740 |
9,830 |
+1.13% |
1,300 |
2025/3/12 |
9,710 |
9,720 |
9,710 |
9,720 |
+0.62% |
500 |
2025/3/11 |
9,700 |
9,700 |
9,660 |
9,660 |
+0.00% |
300 |
2025/3/10 |
9,680 |
9,830 |
9,660 |
9,660 |
-0.21% |
4,100 |
2025/3/7 |
9,680 |
9,680 |
9,680 |
9,680 |
+0.00% |
300 |
2025/3/6 |
9,790 |
9,790 |
9,670 |
9,680 |
-0.31% |
1,100 |
2025/3/5 |
9,690 |
9,770 |
9,620 |
9,710 |
+0.41% |
1,600 |
2025/3/4 |
9,650 |
9,850 |
9,600 |
9,670 |
+0.21% |
1,600 |
2025/3/3 |
9,580 |
9,670 |
9,570 |
9,650 |
+0.94% |
700 |
2025/2/28 |
9,580 |
9,580 |
9,560 |
9,560 |
-1.14% |
300 |
2025/2/27 |
9,670 |
9,670 |
9,640 |
9,670 |
+0.00% |
400 |
2025/2/26 |
9,580 |
9,670 |
9,540 |
9,670 |
+0.94% |
600 |
2025/2/25 |
9,500 |
9,700 |
9,500 |
9,580 |
+0.84% |
1,300 |
2025/2/21 |
9,580 |
9,580 |
9,500 |
9,500 |
-0.84% |
400 |
2025/2/20 |
9,610 |
9,610 |
9,500 |
9,580 |
+0.74% |
1,700 |
2025/2/19 |
9,570 |
9,570 |
9,510 |
9,510 |
-0.63% |
1,100 |
2025/2/18 |
9,500 |
9,730 |
9,500 |
9,570 |
+1.16% |
4,900 |
2025/2/17 |
9,520 |
9,520 |
9,460 |
9,460 |
-0.63% |
1,600 |
2025/2/14 |
9,660 |
9,660 |
9,520 |
9,520 |
-1.04% |
1,500 |
2025/2/13 |
9,560 |
9,620 |
9,510 |
9,620 |
+0.63% |
800 |
2025/2/12 |
9,510 |
9,680 |
9,510 |
9,560 |
+0.53% |
2,300 |
2025/2/10 |
9,460 |
9,620 |
9,420 |
9,510 |
+0.53% |
2,400 |
2025/2/7 |
9,350 |
9,460 |
9,350 |
9,460 |
+1.18% |
1,100 |
2025/2/6 |
9,340 |
9,460 |
9,340 |
9,350 |
+0.11% |
2,100 |
2025/2/5 |
9,400 |
9,490 |
9,340 |
9,340 |
-0.85% |
3,300 |
2025/2/4 |
9,460 |
9,460 |
9,330 |
9,420 |
+0.21% |
1,500 |
2025/2/3 |
9,510 |
9,510 |
9,400 |
9,400 |
-0.11% |
1,400 |
2025/1/31 |
9,440 |
9,490 |
9,410 |
9,410 |
-0.95% |
1,000 |
2025/1/30 |
9,470 |
9,550 |
9,470 |
9,500 |
+0.32% |
1,100 |
2025/1/29 |
9,450 |
9,470 |
9,450 |
9,470 |
+1.07% |
400 |
2025/1/28 |
9,350 |
9,400 |
9,330 |
9,370 |
+0.86% |
2,200 |
2025/1/27 |
9,250 |
9,300 |
9,250 |
9,290 |
+0.65% |
600 |
2025/1/24 |
9,220 |
9,290 |
9,220 |
9,230 |
+0.11% |
500 |
2025/1/23 |
9,300 |
9,300 |
9,220 |
9,220 |
+0.11% |
400 |
2025/1/22 |
9,190 |
9,280 |
9,190 |
9,210 |
+0.11% |
800 |
2025/1/21 |
9,240 |
9,350 |
9,170 |
9,200 |
-0.43% |
2,200 |
2025/1/20 |
9,210 |
9,310 |
9,210 |
9,240 |
+0.33% |
800 |
2025/1/17 |
9,330 |
9,330 |
9,190 |
9,210 |
-1.29% |
1,600 |
2025/1/16 |
9,490 |
9,570 |
9,330 |
9,330 |
-1.69% |
3,300 |
2025/1/15 |
9,510 |
9,510 |
9,400 |
9,490 |
+1.17% |
700 |
|