| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
10,430 |
10,540 |
10,320 |
10,480 |
+0.96% |
91,000 |
| 2025/9/17 |
10,330 |
10,470 |
10,330 |
10,380 |
+0.19% |
38,400 |
| 2025/9/16 |
10,430 |
10,500 |
10,340 |
10,360 |
-0.48% |
53,300 |
| 2025/9/12 |
10,410 |
10,460 |
10,310 |
10,410 |
-0.29% |
61,900 |
| 2025/9/11 |
10,390 |
10,470 |
10,350 |
10,440 |
-0.19% |
90,700 |
| 2025/9/10 |
10,520 |
10,560 |
10,390 |
10,460 |
-0.66% |
69,100 |
| 2025/9/9 |
10,550 |
10,640 |
10,490 |
10,530 |
-0.19% |
78,800 |
| 2025/9/8 |
10,650 |
10,680 |
10,450 |
10,550 |
-0.47% |
65,500 |
| 2025/9/5 |
10,720 |
10,740 |
10,530 |
10,600 |
-1.12% |
78,800 |
| 2025/9/4 |
10,880 |
10,880 |
10,580 |
10,720 |
-1.47% |
84,000 |
| 2025/9/3 |
11,190 |
11,240 |
10,840 |
10,880 |
-2.94% |
79,500 |
| 2025/9/2 |
11,700 |
11,780 |
11,150 |
11,210 |
-3.78% |
84,700 |
| 2025/9/1 |
11,670 |
11,950 |
11,620 |
11,650 |
-0.77% |
48,800 |
| 2025/8/29 |
11,830 |
11,840 |
11,540 |
11,740 |
-0.93% |
61,600 |
| 2025/8/28 |
11,960 |
12,000 |
11,820 |
11,850 |
-0.92% |
53,500 |
| 2025/8/27 |
11,810 |
12,080 |
11,770 |
11,960 |
+0.50% |
64,700 |
| 2025/8/26 |
11,860 |
12,010 |
11,770 |
11,900 |
+0.25% |
49,600 |
| 2025/8/25 |
11,910 |
12,120 |
11,770 |
11,870 |
+0.59% |
102,100 |
| 2025/8/22 |
11,690 |
11,800 |
11,510 |
11,800 |
+0.94% |
45,600 |
| 2025/8/21 |
11,960 |
11,960 |
11,580 |
11,690 |
-1.52% |
59,700 |
| 2025/8/20 |
11,630 |
11,970 |
11,570 |
11,870 |
+0.76% |
109,000 |
| 2025/8/19 |
11,800 |
11,850 |
11,600 |
11,780 |
-0.59% |
32,700 |
| 2025/8/18 |
11,580 |
11,870 |
11,520 |
11,850 |
+2.78% |
81,400 |
| 2025/8/15 |
11,630 |
11,630 |
11,390 |
11,530 |
-0.26% |
54,000 |
| 2025/8/14 |
11,310 |
11,620 |
11,310 |
11,560 |
+1.05% |
82,800 |
| 2025/8/13 |
11,650 |
11,660 |
11,140 |
11,440 |
-0.95% |
124,600 |
| 2025/8/12 |
11,310 |
11,920 |
10,850 |
11,550 |
+6.26% |
465,400 |
| 2025/8/8 |
11,010 |
11,490 |
10,530 |
10,870 |
-0.82% |
126,900 |
| 2025/8/7 |
10,980 |
11,240 |
10,920 |
10,960 |
+0.74% |
69,700 |
| 2025/8/6 |
10,700 |
10,940 |
10,700 |
10,880 |
+1.68% |
55,600 |
| 2025/8/5 |
10,730 |
10,810 |
10,620 |
10,700 |
+0.28% |
45,200 |
| 2025/8/4 |
10,420 |
10,720 |
10,400 |
10,670 |
+0.19% |
35,900 |
| 2025/8/1 |
10,630 |
10,740 |
10,600 |
10,650 |
+0.66% |
48,100 |
| 2025/7/31 |
10,650 |
10,710 |
10,430 |
10,580 |
+0.95% |
62,500 |
| 2025/7/30 |
10,460 |
10,490 |
10,350 |
10,480 |
+0.29% |
139,200 |
| 2025/7/29 |
10,620 |
10,660 |
10,310 |
10,450 |
-2.15% |
115,500 |
| 2025/7/28 |
10,780 |
10,780 |
10,640 |
10,680 |
-1.20% |
58,200 |
| 2025/7/25 |
10,960 |
10,990 |
10,760 |
10,810 |
-1.28% |
56,200 |
| 2025/7/24 |
10,850 |
11,080 |
10,770 |
10,950 |
-0.18% |
67,100 |
| 2025/7/23 |
11,450 |
11,450 |
10,810 |
10,970 |
-3.94% |
142,400 |
| 2025/7/22 |
11,700 |
11,700 |
11,360 |
11,420 |
-1.97% |
99,300 |
| 2025/7/18 |
11,630 |
11,750 |
11,490 |
11,650 |
+0.69% |
76,500 |
| 2025/7/17 |
11,400 |
11,580 |
11,250 |
11,570 |
+2.48% |
99,100 |
| 2025/7/16 |
10,980 |
11,380 |
10,980 |
11,290 |
+1.99% |
83,200 |
| 2025/7/15 |
11,290 |
11,350 |
11,040 |
11,070 |
-2.81% |
55,700 |
| 2025/7/14 |
11,190 |
11,390 |
11,100 |
11,390 |
+0.98% |
73,400 |
| 2025/7/11 |
11,440 |
11,440 |
11,190 |
11,280 |
-0.88% |
50,500 |
| 2025/7/10 |
11,480 |
11,480 |
11,260 |
11,380 |
-0.44% |
57,800 |
| 2025/7/9 |
10,890 |
11,430 |
10,830 |
11,430 |
+4.67% |
106,700 |
| 2025/7/8 |
11,100 |
11,280 |
10,840 |
10,920 |
-0.36% |
104,200 |
| 2025/7/7 |
10,850 |
11,230 |
10,780 |
10,960 |
+2.05% |
116,800 |
| 2025/7/4 |
10,710 |
10,920 |
10,650 |
10,740 |
+0.85% |
61,500 |
| 2025/7/3 |
10,850 |
10,850 |
10,490 |
10,650 |
-0.84% |
93,700 |
| 2025/7/2 |
10,640 |
11,140 |
10,630 |
10,740 |
-0.56% |
143,600 |
| 2025/7/1 |
11,140 |
11,180 |
10,790 |
10,800 |
-3.05% |
84,600 |
| 2025/6/30 |
11,120 |
11,270 |
10,810 |
11,140 |
+0.27% |
141,900 |
| 2025/6/27 |
11,420 |
12,130 |
10,990 |
11,110 |
+0.18% |
431,100 |
| 2025/6/26 |
10,230 |
11,180 |
10,220 |
11,090 |
+9.58% |
592,700 |
| 2025/6/25 |
10,020 |
10,240 |
9,930 |
10,120 |
+1.20% |
141,200 |
| 2025/6/24 |
10,090 |
10,090 |
9,860 |
10,000 |
+1.63% |
96,000 |
| 2025/6/23 |
9,680 |
9,890 |
9,600 |
9,840 |
+1.13% |
127,300 |
| 2025/6/20 |
9,690 |
9,880 |
9,690 |
9,730 |
+0.72% |
104,300 |
| 2025/6/19 |
9,760 |
9,820 |
9,540 |
9,660 |
-0.72% |
94,500 |
| 2025/6/18 |
9,770 |
9,970 |
9,630 |
9,730 |
-0.21% |
100,700 |
| 2025/6/17 |
9,800 |
10,020 |
9,750 |
9,750 |
-0.51% |
103,900 |
| 2025/6/16 |
9,980 |
10,030 |
9,800 |
9,800 |
-1.71% |
67,700 |
| 2025/6/13 |
10,140 |
10,140 |
9,880 |
9,970 |
-1.68% |
70,500 |
| 2025/6/12 |
10,190 |
10,220 |
10,050 |
10,140 |
-0.20% |
46,500 |
| 2025/6/11 |
10,080 |
10,380 |
10,070 |
10,160 |
+1.40% |
54,500 |
| 2025/6/10 |
10,150 |
10,180 |
9,980 |
10,020 |
-1.28% |
64,300 |
| 2025/6/9 |
10,270 |
10,370 |
10,120 |
10,150 |
-1.26% |
69,700 |
| 2025/6/6 |
10,130 |
10,300 |
10,100 |
10,280 |
+0.10% |
55,600 |
| 2025/6/5 |
10,400 |
10,440 |
10,100 |
10,270 |
-0.87% |
62,700 |
| 2025/6/4 |
9,920 |
10,480 |
9,910 |
10,360 |
+4.54% |
123,100 |
| 2025/6/3 |
9,830 |
9,950 |
9,750 |
9,910 |
+1.43% |
47,500 |
| 2025/6/2 |
9,520 |
9,770 |
9,520 |
9,770 |
+2.20% |
41,800 |
| 2025/5/30 |
9,570 |
9,680 |
9,510 |
9,560 |
-0.62% |
61,700 |
| 2025/5/29 |
9,730 |
9,800 |
9,430 |
9,620 |
-1.43% |
82,900 |
| 2025/5/28 |
9,620 |
9,890 |
9,560 |
9,760 |
+1.88% |
91,200 |
| 2025/5/27 |
9,240 |
9,600 |
9,200 |
9,580 |
+4.81% |
76,300 |
| 2025/5/26 |
9,070 |
9,170 |
9,030 |
9,140 |
+1.44% |
28,700 |
| 2025/5/23 |
9,000 |
9,240 |
8,950 |
9,010 |
+1.35% |
68,500 |
| 2025/5/22 |
8,980 |
9,050 |
8,870 |
8,890 |
-1.33% |
32,200 |
| 2025/5/21 |
9,010 |
9,080 |
8,940 |
9,010 |
-0.44% |
47,100 |
| 2025/5/20 |
9,200 |
9,270 |
8,990 |
9,050 |
-0.98% |
63,300 |
| 2025/5/19 |
9,030 |
9,200 |
9,020 |
9,140 |
+0.77% |
52,700 |
| 2025/5/16 |
8,750 |
9,260 |
8,740 |
9,070 |
+3.07% |
65,600 |
| 2025/5/15 |
8,820 |
8,880 |
8,720 |
8,800 |
-0.56% |
45,200 |
| 2025/5/14 |
8,800 |
8,970 |
8,800 |
8,850 |
-0.23% |
51,200 |
| 2025/5/13 |
9,330 |
9,340 |
8,870 |
8,870 |
-3.38% |
86,100 |
| 2025/5/12 |
9,200 |
9,700 |
9,030 |
9,180 |
-0.33% |
112,000 |
| 2025/5/9 |
9,360 |
9,360 |
9,140 |
9,210 |
-0.97% |
45,900 |
| 2025/5/8 |
9,030 |
9,400 |
8,920 |
9,300 |
+3.56% |
74,800 |
| 2025/5/7 |
8,890 |
8,980 |
8,840 |
8,980 |
+2.16% |
26,400 |
| 2025/5/2 |
8,910 |
8,970 |
8,710 |
8,790 |
-0.68% |
35,500 |
| 2025/5/1 |
9,010 |
9,010 |
8,850 |
8,850 |
-1.34% |
30,600 |
| 2025/4/30 |
8,900 |
9,010 |
8,820 |
8,970 |
+1.24% |
35,000 |
| 2025/4/28 |
8,900 |
8,990 |
8,810 |
8,860 |
+1.03% |
42,700 |
| 2025/4/25 |
8,800 |
8,860 |
8,720 |
8,770 |
-1.46% |
46,200 |
| 2025/4/24 |
8,960 |
9,110 |
8,810 |
8,900 |
-2.09% |
48,900 |
| 2025/4/23 |
9,090 |
9,090 |
8,840 |
9,090 |
+2.13% |
58,500 |
| 2025/4/22 |
8,920 |
9,050 |
8,860 |
8,900 |
-1.44% |
35,400 |
| 2025/4/21 |
9,060 |
9,200 |
9,030 |
9,030 |
-0.11% |
33,800 |
| 2025/4/18 |
8,950 |
9,060 |
8,920 |
9,040 |
+1.92% |
37,900 |
| 2025/4/17 |
8,760 |
8,960 |
8,760 |
8,870 |
-0.11% |
36,700 |
| 2025/4/16 |
9,060 |
9,060 |
8,830 |
8,880 |
-1.77% |
50,300 |
| 2025/4/15 |
9,220 |
9,260 |
9,020 |
9,040 |
-2.06% |
39,500 |
| 2025/4/14 |
9,270 |
9,370 |
9,170 |
9,230 |
-0.43% |
30,700 |
| 2025/4/11 |
9,000 |
9,290 |
8,840 |
9,270 |
-0.32% |
71,500 |
| 2025/4/10 |
9,380 |
9,380 |
9,000 |
9,300 |
+9.67% |
94,000 |
| 2025/4/9 |
8,940 |
8,940 |
8,360 |
8,480 |
-7.32% |
157,300 |
| 2025/4/8 |
8,480 |
9,220 |
8,480 |
9,150 |
+12.68% |
116,800 |
| 2025/4/7 |
8,040 |
8,500 |
7,940 |
8,120 |
-9.07% |
93,600 |
| 2025/4/4 |
9,010 |
9,050 |
8,700 |
8,930 |
-2.30% |
109,600 |
| 2025/4/3 |
9,200 |
9,330 |
9,060 |
9,140 |
-3.28% |
76,500 |
| 2025/4/2 |
9,600 |
9,670 |
9,370 |
9,450 |
-1.46% |
41,700 |
| 2025/4/1 |
9,810 |
9,850 |
9,570 |
9,590 |
-1.03% |
50,600 |
| 2025/3/31 |
9,800 |
9,800 |
9,450 |
9,690 |
-2.42% |
128,800 |
| 2025/3/28 |
9,950 |
10,100 |
9,840 |
9,930 |
-1.68% |
44,800 |
| 2025/3/27 |
10,000 |
10,220 |
9,960 |
10,100 |
+1.10% |
75,800 |
| 2025/3/26 |
10,070 |
10,070 |
9,890 |
9,990 |
-0.10% |
39,900 |
| 2025/3/25 |
10,070 |
10,070 |
9,950 |
10,000 |
+0.00% |
40,900 |
| 2025/3/24 |
10,080 |
10,130 |
9,950 |
10,000 |
-0.10% |
35,200 |
|
