日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
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 |
2025/3/21 |
9,960 |
10,150 |
9,830 |
10,010 |
+0.91% |
48,000 |
2025/3/19 |
10,130 |
10,200 |
9,890 |
9,920 |
-1.98% |
52,200 |
2025/3/18 |
10,040 |
10,480 |
9,990 |
10,120 |
+1.10% |
82,400 |
2025/3/17 |
9,990 |
10,010 |
9,840 |
10,010 |
+0.70% |
41,600 |
2025/3/14 |
9,610 |
9,960 |
9,580 |
9,940 |
+2.47% |
54,200 |
2025/3/13 |
9,700 |
9,850 |
9,690 |
9,700 |
+0.00% |
75,200 |
2025/3/12 |
9,570 |
9,930 |
9,520 |
9,700 |
+2.00% |
89,400 |
2025/3/11 |
9,510 |
9,580 |
9,320 |
9,510 |
-1.76% |
53,200 |
2025/3/10 |
9,560 |
9,680 |
9,490 |
9,680 |
+1.26% |
40,500 |
2025/3/7 |
9,660 |
9,750 |
9,550 |
9,560 |
-2.55% |
58,200 |
2025/3/6 |
9,900 |
9,900 |
9,770 |
9,810 |
-0.71% |
31,600 |
2025/3/5 |
9,670 |
9,960 |
9,560 |
9,880 |
+2.28% |
71,000 |
2025/3/4 |
9,960 |
9,960 |
9,520 |
9,660 |
-2.33% |
77,000 |
2025/3/3 |
9,600 |
9,940 |
9,580 |
9,890 |
+4.44% |
87,300 |
2025/2/28 |
9,660 |
9,720 |
9,410 |
9,470 |
-1.35% |
76,400 |
2025/2/27 |
9,370 |
9,640 |
9,290 |
9,600 |
+2.56% |
78,100 |
2025/2/26 |
9,180 |
9,420 |
9,170 |
9,360 |
+0.32% |
61,000 |
2025/2/25 |
9,290 |
9,340 |
9,140 |
9,330 |
+0.43% |
78,400 |
2025/2/21 |
9,560 |
9,640 |
9,270 |
9,290 |
-3.43% |
79,900 |
2025/2/20 |
9,650 |
10,010 |
9,540 |
9,620 |
-0.82% |
74,900 |
2025/2/19 |
9,720 |
9,720 |
9,550 |
9,700 |
+0.31% |
46,400 |
2025/2/18 |
9,750 |
9,770 |
9,590 |
9,670 |
-0.62% |
43,800 |
2025/2/17 |
9,670 |
9,940 |
9,590 |
9,730 |
+0.31% |
49,400 |
2025/2/14 |
9,610 |
10,100 |
9,460 |
9,700 |
+0.00% |
158,100 |
2025/2/13 |
9,650 |
9,730 |
9,560 |
9,700 |
-0.51% |
77,900 |
2025/2/12 |
9,770 |
9,770 |
9,530 |
9,750 |
-0.20% |
67,800 |
2025/2/10 |
9,880 |
9,900 |
9,710 |
9,770 |
-1.81% |
58,600 |
2025/2/7 |
10,030 |
10,050 |
9,900 |
9,950 |
-0.60% |
51,200 |
2025/2/6 |
9,970 |
10,070 |
9,890 |
10,010 |
+1.11% |
62,700 |
2025/2/5 |
9,900 |
9,960 |
9,810 |
9,900 |
+0.00% |
67,400 |
2025/2/4 |
10,100 |
10,100 |
9,840 |
9,900 |
-0.60% |
58,100 |
2025/2/3 |
9,950 |
10,030 |
9,850 |
9,960 |
-0.30% |
128,100 |
2025/1/31 |
10,160 |
10,170 |
9,950 |
9,990 |
-1.67% |
91,100 |
2025/1/30 |
10,050 |
10,300 |
10,000 |
10,160 |
+1.60% |
133,100 |
2025/1/29 |
9,730 |
10,050 |
9,650 |
10,000 |
+2.46% |
167,700 |
2025/1/28 |
9,500 |
9,880 |
9,360 |
9,760 |
+2.41% |
182,800 |
2025/1/27 |
9,150 |
9,550 |
9,030 |
9,530 |
+2.47% |
143,300 |
2025/1/24 |
8,590 |
9,410 |
8,500 |
9,300 |
+9.54% |
363,400 |
2025/1/23 |
8,020 |
8,520 |
7,960 |
8,490 |
+6.12% |
204,400 |
2025/1/22 |
8,040 |
8,140 |
7,960 |
8,000 |
-0.12% |
71,500 |
2025/1/21 |
7,900 |
8,010 |
7,830 |
8,010 |
+1.14% |
35,800 |
2025/1/20 |
7,900 |
8,040 |
7,850 |
7,920 |
+0.25% |
51,900 |
2025/1/17 |
7,920 |
8,080 |
7,840 |
7,900 |
-1.25% |
84,900 |
2025/1/16 |
7,620 |
8,060 |
7,620 |
8,000 |
+5.40% |
101,700 |
2025/1/15 |
7,510 |
7,730 |
7,510 |
7,590 |
+1.07% |
74,400 |
|