| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
6,900 |
6,910 |
6,750 |
6,800 |
-0.58% |
28,800 |
| 2025/9/18 |
6,830 |
6,870 |
6,780 |
6,840 |
+0.44% |
18,100 |
| 2025/9/17 |
6,980 |
6,980 |
6,810 |
6,810 |
-2.01% |
23,500 |
| 2025/9/16 |
6,990 |
7,020 |
6,920 |
6,950 |
-0.57% |
21,200 |
| 2025/9/12 |
7,060 |
7,060 |
6,970 |
6,990 |
-0.14% |
21,100 |
| 2025/9/11 |
7,100 |
7,100 |
6,990 |
7,000 |
-0.71% |
18,900 |
| 2025/9/10 |
7,120 |
7,130 |
6,960 |
7,050 |
-1.12% |
23,500 |
| 2025/9/9 |
7,230 |
7,370 |
7,060 |
7,130 |
+0.71% |
49,600 |
| 2025/9/8 |
7,090 |
7,120 |
6,970 |
7,080 |
+1.87% |
38,600 |
| 2025/9/5 |
7,050 |
7,100 |
6,880 |
6,950 |
-1.14% |
53,400 |
| 2025/9/4 |
7,060 |
7,340 |
6,980 |
7,030 |
+1.01% |
45,400 |
| 2025/9/3 |
7,130 |
7,130 |
6,920 |
6,960 |
-2.93% |
39,600 |
| 2025/9/2 |
7,260 |
7,310 |
7,110 |
7,170 |
-0.69% |
26,600 |
| 2025/9/1 |
7,300 |
7,400 |
7,190 |
7,220 |
-1.77% |
24,400 |
| 2025/8/29 |
7,310 |
7,450 |
7,310 |
7,350 |
-0.54% |
20,900 |
| 2025/8/28 |
7,530 |
7,560 |
7,330 |
7,390 |
-3.15% |
54,400 |
| 2025/8/27 |
7,780 |
7,780 |
7,600 |
7,630 |
-2.05% |
29,600 |
| 2025/8/26 |
7,880 |
7,920 |
7,770 |
7,790 |
-1.52% |
18,400 |
| 2025/8/25 |
8,020 |
8,030 |
7,890 |
7,910 |
-0.38% |
16,600 |
| 2025/8/22 |
8,010 |
8,070 |
7,890 |
7,940 |
-0.87% |
21,600 |
| 2025/8/21 |
7,980 |
8,110 |
7,920 |
8,010 |
+0.25% |
22,200 |
| 2025/8/20 |
8,210 |
8,210 |
7,880 |
7,990 |
-3.15% |
48,400 |
| 2025/8/19 |
8,300 |
8,600 |
8,210 |
8,250 |
+0.73% |
55,600 |
| 2025/8/18 |
8,010 |
8,240 |
7,980 |
8,190 |
+2.63% |
40,400 |
| 2025/8/15 |
8,040 |
8,170 |
7,980 |
7,980 |
-1.36% |
30,400 |
| 2025/8/14 |
8,230 |
8,240 |
7,970 |
8,090 |
-1.58% |
44,600 |
| 2025/8/13 |
8,180 |
8,220 |
8,090 |
8,220 |
+0.98% |
25,800 |
| 2025/8/12 |
8,020 |
8,250 |
8,000 |
8,140 |
+1.12% |
35,000 |
| 2025/8/8 |
8,100 |
8,150 |
8,000 |
8,050 |
-1.59% |
26,200 |
| 2025/8/7 |
8,070 |
8,360 |
8,030 |
8,180 |
+2.25% |
55,600 |
| 2025/8/6 |
7,890 |
8,000 |
7,750 |
8,000 |
+0.88% |
45,800 |
| 2025/8/5 |
7,830 |
7,990 |
7,660 |
7,930 |
+2.72% |
71,300 |
| 2025/8/4 |
7,340 |
7,900 |
7,310 |
7,720 |
+3.07% |
108,600 |
| 2025/8/1 |
7,040 |
7,530 |
6,720 |
7,490 |
+10.80% |
255,600 |
| 2025/7/31 |
6,740 |
6,830 |
6,630 |
6,760 |
+0.30% |
42,200 |
| 2025/7/30 |
6,600 |
6,830 |
6,520 |
6,740 |
+1.66% |
33,300 |
| 2025/7/29 |
6,730 |
6,750 |
6,610 |
6,630 |
-0.90% |
38,500 |
| 2025/7/28 |
6,870 |
6,870 |
6,680 |
6,690 |
-2.76% |
31,700 |
| 2025/7/25 |
6,930 |
6,990 |
6,830 |
6,880 |
-0.58% |
24,400 |
| 2025/7/24 |
6,760 |
6,940 |
6,740 |
6,920 |
+3.13% |
33,000 |
| 2025/7/23 |
6,780 |
6,840 |
6,660 |
6,710 |
-0.74% |
34,700 |
| 2025/7/22 |
6,690 |
6,810 |
6,640 |
6,760 |
+1.05% |
30,200 |
| 2025/7/18 |
6,840 |
6,850 |
6,670 |
6,690 |
-1.91% |
23,800 |
| 2025/7/17 |
6,780 |
6,880 |
6,740 |
6,820 |
+0.44% |
21,500 |
| 2025/7/16 |
6,790 |
6,890 |
6,690 |
6,790 |
-0.15% |
30,000 |
| 2025/7/15 |
6,940 |
7,050 |
6,740 |
6,800 |
-0.58% |
40,700 |
| 2025/7/14 |
6,830 |
6,920 |
6,750 |
6,840 |
+0.74% |
41,100 |
| 2025/7/11 |
6,970 |
6,980 |
6,720 |
6,790 |
-1.31% |
42,400 |
| 2025/7/10 |
6,990 |
7,000 |
6,820 |
6,880 |
-1.99% |
19,100 |
| 2025/7/9 |
7,190 |
7,190 |
6,930 |
7,020 |
-1.13% |
40,500 |
| 2025/7/8 |
7,160 |
7,230 |
7,100 |
7,100 |
-0.84% |
16,400 |
| 2025/7/7 |
7,130 |
7,250 |
7,070 |
7,160 |
-0.83% |
30,400 |
| 2025/7/4 |
7,380 |
7,480 |
7,200 |
7,220 |
-1.23% |
36,200 |
| 2025/7/3 |
7,520 |
7,560 |
7,260 |
7,310 |
-2.66% |
50,800 |
| 2025/7/2 |
7,700 |
7,730 |
7,460 |
7,510 |
-2.34% |
59,200 |
| 2025/7/1 |
7,560 |
7,730 |
7,450 |
7,690 |
+0.26% |
40,700 |
| 2025/6/30 |
7,800 |
7,950 |
7,600 |
7,670 |
+1.05% |
54,200 |
| 2025/6/27 |
7,650 |
7,690 |
7,460 |
7,590 |
+0.93% |
49,100 |
| 2025/6/26 |
7,430 |
7,520 |
7,400 |
7,520 |
+1.35% |
27,800 |
| 2025/6/25 |
7,600 |
7,600 |
7,260 |
7,420 |
-0.80% |
52,700 |
| 2025/6/24 |
7,350 |
7,590 |
7,350 |
7,480 |
+2.89% |
60,300 |
| 2025/6/23 |
7,090 |
7,450 |
7,090 |
7,270 |
+2.54% |
61,300 |
| 2025/6/20 |
7,290 |
7,290 |
7,090 |
7,090 |
-3.14% |
31,000 |
| 2025/6/19 |
7,250 |
7,340 |
7,150 |
7,320 |
+2.09% |
25,800 |
| 2025/6/18 |
7,120 |
7,320 |
7,100 |
7,170 |
-0.14% |
26,600 |
| 2025/6/17 |
7,130 |
7,260 |
7,010 |
7,180 |
+1.70% |
55,000 |
| 2025/6/16 |
6,960 |
7,140 |
6,920 |
7,060 |
+1.44% |
50,900 |
| 2025/6/13 |
6,940 |
7,010 |
6,720 |
6,960 |
-0.43% |
40,400 |
| 2025/6/12 |
6,840 |
7,000 |
6,840 |
6,990 |
+2.34% |
27,500 |
| 2025/6/11 |
7,060 |
7,200 |
6,820 |
6,830 |
-2.29% |
42,500 |
| 2025/6/10 |
7,180 |
7,220 |
6,970 |
6,990 |
-1.55% |
58,700 |
| 2025/6/9 |
7,060 |
7,300 |
7,030 |
7,100 |
+5.03% |
114,600 |
| 2025/6/6 |
6,660 |
6,850 |
6,600 |
6,760 |
+0.00% |
40,500 |
| 2025/6/5 |
7,070 |
7,200 |
6,750 |
6,760 |
-3.15% |
70,600 |
| 2025/6/4 |
6,880 |
7,090 |
6,830 |
6,980 |
+0.43% |
50,500 |
| 2025/6/3 |
7,000 |
7,020 |
6,820 |
6,950 |
-0.43% |
40,100 |
| 2025/6/2 |
6,780 |
6,990 |
6,720 |
6,980 |
+2.95% |
86,500 |
| 2025/5/30 |
6,800 |
6,810 |
6,700 |
6,780 |
-0.44% |
34,000 |
| 2025/5/29 |
6,620 |
6,900 |
6,570 |
6,810 |
+2.56% |
75,400 |
| 2025/5/28 |
6,490 |
6,650 |
6,390 |
6,640 |
+3.43% |
56,900 |
| 2025/5/27 |
6,320 |
6,420 |
6,180 |
6,420 |
+1.42% |
30,500 |
| 2025/5/26 |
6,080 |
6,420 |
6,080 |
6,330 |
+4.80% |
45,300 |
| 2025/5/23 |
6,020 |
6,110 |
5,990 |
6,040 |
+0.33% |
22,100 |
| 2025/5/22 |
5,980 |
6,060 |
5,940 |
6,020 |
+0.00% |
15,900 |
| 2025/5/21 |
6,060 |
6,110 |
6,000 |
6,020 |
+0.00% |
16,100 |
| 2025/5/20 |
6,140 |
6,180 |
6,020 |
6,020 |
-1.95% |
22,100 |
| 2025/5/19 |
6,030 |
6,170 |
5,950 |
6,140 |
+1.82% |
38,700 |
| 2025/5/16 |
5,900 |
6,060 |
5,880 |
6,030 |
+2.03% |
26,700 |
| 2025/5/15 |
5,800 |
6,010 |
5,790 |
5,910 |
+1.55% |
32,400 |
| 2025/5/14 |
5,940 |
5,940 |
5,680 |
5,820 |
-1.19% |
33,600 |
| 2025/5/13 |
6,040 |
6,050 |
5,800 |
5,890 |
-1.34% |
41,900 |
| 2025/5/12 |
6,080 |
6,150 |
5,970 |
5,970 |
-0.17% |
46,200 |
| 2025/5/9 |
6,000 |
6,280 |
5,930 |
5,980 |
+1.18% |
94,600 |
| 2025/5/8 |
5,940 |
6,010 |
5,860 |
5,910 |
-0.51% |
34,300 |
| 2025/5/7 |
5,970 |
6,010 |
5,910 |
5,940 |
-1.16% |
28,600 |
| 2025/5/2 |
6,300 |
6,300 |
5,980 |
6,010 |
-3.84% |
51,100 |
| 2025/5/1 |
6,290 |
6,330 |
6,120 |
6,250 |
-1.42% |
41,300 |
| 2025/4/30 |
6,250 |
6,470 |
5,870 |
6,340 |
-1.71% |
138,000 |
| 2025/4/28 |
6,480 |
6,500 |
6,250 |
6,450 |
+2.38% |
57,600 |
| 2025/4/25 |
6,420 |
6,450 |
6,300 |
6,300 |
-0.32% |
18,200 |
| 2025/4/24 |
6,410 |
6,480 |
6,260 |
6,320 |
+0.16% |
22,500 |
| 2025/4/23 |
6,410 |
6,460 |
6,200 |
6,310 |
+0.96% |
34,000 |
| 2025/4/22 |
6,410 |
6,450 |
6,250 |
6,250 |
-3.55% |
45,700 |
| 2025/4/21 |
6,670 |
6,750 |
6,400 |
6,480 |
-2.85% |
23,700 |
| 2025/4/18 |
6,700 |
6,730 |
6,570 |
6,670 |
+1.06% |
23,000 |
| 2025/4/17 |
6,300 |
6,780 |
6,250 |
6,600 |
+4.60% |
33,500 |
| 2025/4/16 |
6,520 |
6,530 |
6,270 |
6,310 |
-2.77% |
26,400 |
| 2025/4/15 |
6,390 |
6,490 |
6,250 |
6,490 |
+4.68% |
38,100 |
| 2025/4/14 |
6,330 |
6,350 |
6,160 |
6,200 |
-2.21% |
25,600 |
| 2025/4/11 |
6,030 |
6,410 |
5,890 |
6,340 |
+0.32% |
25,300 |
| 2025/4/10 |
6,440 |
6,520 |
6,120 |
6,320 |
+8.22% |
27,700 |
| 2025/4/9 |
6,190 |
6,190 |
5,700 |
5,840 |
-7.15% |
30,900 |
| 2025/4/8 |
6,000 |
6,340 |
5,960 |
6,290 |
+12.52% |
30,800 |
| 2025/4/7 |
5,550 |
5,870 |
5,530 |
5,590 |
-11.13% |
27,700 |
| 2025/4/4 |
6,470 |
6,490 |
6,040 |
6,290 |
-4.26% |
38,400 |
| 2025/4/3 |
6,400 |
6,780 |
6,380 |
6,570 |
-3.38% |
29,400 |
| 2025/4/2 |
6,690 |
6,850 |
6,470 |
6,800 |
+4.62% |
30,300 |
| 2025/4/1 |
7,140 |
7,140 |
6,420 |
6,500 |
-10.47% |
77,400 |
| 2025/3/31 |
7,310 |
7,490 |
7,130 |
7,260 |
-4.97% |
22,000 |
| 2025/3/28 |
7,390 |
7,770 |
7,350 |
7,640 |
+2.28% |
22,900 |
| 2025/3/27 |
7,300 |
7,600 |
7,250 |
7,470 |
+0.40% |
19,300 |
| 2025/3/26 |
7,540 |
7,570 |
7,330 |
7,440 |
-1.33% |
19,400 |
| 2025/3/25 |
7,950 |
7,990 |
7,540 |
7,540 |
-4.19% |
42,200 |
|
