日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
7,140 |
7,190 |
6,980 |
7,110 |
-0.56% |
361,200 |
2025/9/11 |
7,180 |
7,190 |
6,910 |
7,150 |
-0.28% |
532,700 |
2025/9/10 |
7,290 |
7,420 |
7,050 |
7,170 |
-2.98% |
522,700 |
2025/9/9 |
7,500 |
7,730 |
7,310 |
7,390 |
+0.54% |
870,700 |
2025/9/8 |
7,320 |
7,610 |
7,170 |
7,350 |
+6.68% |
1,538,600 |
2025/9/5 |
6,730 |
6,900 |
6,660 |
6,890 |
+2.07% |
348,800 |
2025/9/4 |
6,690 |
6,850 |
6,610 |
6,750 |
+0.90% |
386,900 |
2025/9/3 |
6,830 |
6,840 |
6,590 |
6,690 |
-0.89% |
404,200 |
2025/9/2 |
6,730 |
7,010 |
6,700 |
6,750 |
+0.75% |
493,000 |
2025/9/1 |
6,700 |
6,820 |
6,650 |
6,700 |
-1.76% |
272,500 |
2025/8/29 |
6,700 |
7,010 |
6,640 |
6,820 |
+2.40% |
815,200 |
2025/8/28 |
6,490 |
6,680 |
6,450 |
6,660 |
+1.99% |
306,900 |
2025/8/27 |
6,760 |
6,780 |
6,510 |
6,530 |
-3.40% |
320,100 |
2025/8/26 |
6,950 |
7,040 |
6,700 |
6,760 |
-1.60% |
264,200 |
2025/8/25 |
7,060 |
7,180 |
6,860 |
6,870 |
+0.44% |
433,300 |
2025/8/22 |
6,670 |
6,990 |
6,600 |
6,840 |
+3.64% |
595,700 |
2025/8/21 |
6,640 |
6,800 |
6,560 |
6,600 |
-0.75% |
297,600 |
2025/8/20 |
6,960 |
6,970 |
6,620 |
6,650 |
-4.45% |
403,900 |
2025/8/19 |
7,300 |
7,350 |
6,880 |
6,960 |
-5.05% |
582,200 |
2025/8/18 |
7,630 |
7,880 |
7,270 |
7,330 |
+2.09% |
775,700 |
2025/8/15 |
7,390 |
7,900 |
7,100 |
7,180 |
+4.06% |
2,976,500 |
2025/8/14 |
6,400 |
6,900 |
6,380 |
6,900 |
+16.95% |
1,569,000 |
2025/8/13 |
5,980 |
5,990 |
5,780 |
5,900 |
-0.67% |
671,200 |
2025/8/12 |
6,150 |
6,170 |
5,900 |
5,940 |
-1.82% |
620,200 |
2025/8/8 |
6,150 |
6,220 |
6,000 |
6,050 |
-2.26% |
574,200 |
2025/8/7 |
5,980 |
6,230 |
5,950 |
6,190 |
+2.82% |
422,700 |
2025/8/6 |
6,130 |
6,190 |
5,930 |
6,020 |
-1.79% |
454,400 |
2025/8/5 |
6,120 |
6,230 |
6,050 |
6,130 |
+0.82% |
438,500 |
2025/8/4 |
6,080 |
6,350 |
6,050 |
6,080 |
-3.18% |
674,900 |
2025/8/1 |
6,230 |
6,300 |
6,080 |
6,280 |
+0.80% |
798,200 |
2025/7/31 |
6,020 |
6,240 |
5,950 |
6,230 |
+3.83% |
599,300 |
2025/7/30 |
6,100 |
6,160 |
5,830 |
6,000 |
+0.50% |
543,100 |
2025/7/29 |
6,190 |
6,200 |
5,900 |
5,970 |
-4.48% |
780,200 |
2025/7/28 |
6,750 |
6,810 |
6,230 |
6,250 |
-5.16% |
1,026,900 |
2025/7/25 |
6,220 |
6,650 |
6,210 |
6,590 |
+6.81% |
1,827,900 |
2025/7/24 |
6,380 |
6,450 |
6,020 |
6,170 |
-2.68% |
1,089,800 |
2025/7/23 |
6,020 |
6,370 |
5,980 |
6,340 |
+7.28% |
1,327,400 |
2025/7/22 |
5,700 |
5,930 |
5,670 |
5,910 |
+4.97% |
584,700 |
2025/7/18 |
5,770 |
5,810 |
5,520 |
5,630 |
-1.75% |
617,400 |
2025/7/17 |
5,960 |
6,020 |
5,720 |
5,730 |
-2.22% |
620,200 |
2025/7/16 |
5,770 |
6,040 |
5,600 |
5,860 |
+2.81% |
822,100 |
2025/7/15 |
5,800 |
5,800 |
5,570 |
5,700 |
-1.55% |
376,000 |
2025/7/14 |
5,360 |
5,850 |
5,350 |
5,790 |
+7.62% |
919,700 |
2025/7/11 |
5,440 |
5,510 |
5,350 |
5,380 |
-2.00% |
306,900 |
2025/7/10 |
5,580 |
5,610 |
5,380 |
5,490 |
-0.72% |
796,700 |
2025/7/9 |
5,900 |
5,920 |
5,440 |
5,530 |
-4.66% |
718,400 |
2025/7/8 |
5,550 |
5,800 |
5,470 |
5,800 |
+6.23% |
705,600 |
2025/7/7 |
5,370 |
5,480 |
5,270 |
5,460 |
+0.92% |
805,100 |
2025/7/4 |
5,470 |
5,620 |
5,370 |
5,410 |
+1.31% |
734,900 |
2025/7/3 |
5,540 |
5,770 |
5,320 |
5,340 |
-5.15% |
699,100 |
2025/7/2 |
6,000 |
6,000 |
5,620 |
5,630 |
-8.46% |
946,500 |
2025/7/1 |
6,380 |
6,380 |
5,970 |
6,150 |
-2.23% |
914,000 |
2025/6/30 |
6,200 |
6,390 |
6,040 |
6,290 |
+3.80% |
881,000 |
2025/6/27 |
6,190 |
6,220 |
5,950 |
6,060 |
-1.46% |
940,200 |
2025/6/26 |
6,520 |
6,680 |
6,070 |
6,150 |
-3.15% |
1,003,400 |
2025/6/25 |
6,340 |
6,540 |
6,210 |
6,350 |
+0.63% |
973,000 |
2025/6/24 |
5,590 |
6,490 |
5,530 |
6,310 |
+14.52% |
2,583,100 |
2025/6/23 |
5,580 |
5,790 |
5,460 |
5,510 |
-2.13% |
647,600 |
2025/6/20 |
5,870 |
5,870 |
5,590 |
5,630 |
-4.25% |
639,800 |
2025/6/19 |
5,750 |
5,990 |
5,700 |
5,880 |
+2.26% |
809,600 |
2025/6/18 |
5,960 |
6,100 |
5,690 |
5,750 |
-3.36% |
1,003,500 |
2025/6/17 |
5,550 |
5,950 |
5,480 |
5,950 |
+8.38% |
1,119,100 |
2025/6/16 |
5,320 |
5,600 |
5,140 |
5,490 |
+6.40% |
760,300 |
2025/6/13 |
5,470 |
5,580 |
5,130 |
5,160 |
-4.44% |
791,100 |
2025/6/12 |
5,440 |
5,540 |
5,360 |
5,400 |
-1.10% |
608,100 |
2025/6/11 |
5,490 |
5,550 |
5,320 |
5,460 |
+0.55% |
750,900 |
2025/6/10 |
5,480 |
5,560 |
5,220 |
5,430 |
-0.91% |
881,500 |
2025/6/9 |
5,400 |
5,760 |
5,360 |
5,480 |
+1.67% |
1,028,500 |
2025/6/6 |
5,440 |
5,530 |
5,210 |
5,390 |
+0.19% |
970,200 |
2025/6/5 |
5,220 |
5,570 |
5,160 |
5,380 |
+5.70% |
1,476,300 |
2025/6/4 |
4,900 |
5,150 |
4,860 |
5,090 |
+3.35% |
902,400 |
2025/6/3 |
4,830 |
4,940 |
4,580 |
4,925 |
+4.23% |
1,081,900 |
2025/6/2 |
4,705 |
4,995 |
4,655 |
4,725 |
+5.94% |
1,454,800 |
2025/5/30 |
4,360 |
4,510 |
4,345 |
4,460 |
+3.00% |
634,900 |
2025/5/29 |
4,380 |
4,425 |
4,255 |
4,330 |
-1.48% |
436,600 |
2025/5/28 |
4,560 |
4,670 |
4,340 |
4,395 |
-2.33% |
563,100 |
2025/5/27 |
4,455 |
4,560 |
4,380 |
4,500 |
+1.01% |
659,900 |
2025/5/26 |
4,550 |
4,660 |
4,455 |
4,455 |
-1.76% |
500,900 |
2025/5/23 |
4,855 |
4,885 |
4,320 |
4,535 |
-5.52% |
1,383,100 |
2025/5/22 |
4,655 |
4,900 |
4,625 |
4,800 |
+2.13% |
1,170,300 |
2025/5/21 |
5,010 |
5,040 |
4,655 |
4,700 |
-6.19% |
1,095,600 |
2025/5/20 |
5,320 |
5,490 |
4,915 |
5,010 |
+2.66% |
1,331,100 |
2025/5/19 |
5,000 |
5,150 |
4,680 |
4,880 |
-2.59% |
2,197,200 |
2025/5/16 |
4,375 |
5,010 |
4,375 |
5,010 |
+16.38% |
2,634,000 |
2025/5/15 |
3,955 |
4,305 |
3,955 |
4,305 |
+19.42% |
958,700 |
2025/5/14 |
3,570 |
3,655 |
3,475 |
3,605 |
-1.64% |
340,700 |
2025/5/13 |
3,630 |
3,700 |
3,590 |
3,665 |
+1.24% |
306,300 |
2025/5/12 |
3,600 |
3,680 |
3,565 |
3,620 |
+1.97% |
319,100 |
2025/5/9 |
3,360 |
3,550 |
3,330 |
3,550 |
+5.81% |
425,300 |
2025/5/8 |
3,370 |
3,395 |
3,275 |
3,355 |
-0.45% |
185,800 |
2025/5/7 |
3,360 |
3,470 |
3,325 |
3,370 |
+0.90% |
227,500 |
2025/5/2 |
3,435 |
3,510 |
3,270 |
3,340 |
-2.05% |
372,600 |
2025/5/1 |
3,400 |
3,470 |
3,370 |
3,410 |
+0.29% |
227,900 |
2025/4/30 |
3,365 |
3,430 |
3,305 |
3,400 |
+1.34% |
190,700 |
2025/4/28 |
3,355 |
3,380 |
3,270 |
3,355 |
+0.45% |
211,800 |
2025/4/25 |
3,125 |
3,345 |
3,105 |
3,340 |
+7.05% |
356,300 |
2025/4/24 |
3,170 |
3,235 |
3,110 |
3,120 |
-2.35% |
145,800 |
2025/4/23 |
3,280 |
3,280 |
3,120 |
3,195 |
+0.16% |
230,600 |
2025/4/22 |
3,215 |
3,280 |
3,180 |
3,190 |
+1.43% |
269,600 |
2025/4/21 |
3,400 |
3,435 |
3,145 |
3,145 |
-7.50% |
446,400 |
2025/4/18 |
3,450 |
3,460 |
3,360 |
3,400 |
-0.44% |
271,100 |
2025/4/17 |
3,280 |
3,425 |
3,185 |
3,415 |
+4.75% |
345,600 |
2025/4/16 |
3,400 |
3,430 |
3,250 |
3,260 |
-2.98% |
344,500 |
2025/4/15 |
3,215 |
3,405 |
3,205 |
3,360 |
+4.35% |
430,000 |
2025/4/14 |
3,310 |
3,380 |
3,195 |
3,220 |
-0.62% |
396,200 |
2025/4/11 |
3,000 |
3,240 |
3,000 |
3,240 |
+5.54% |
527,000 |
2025/4/10 |
3,250 |
3,255 |
2,983 |
3,070 |
+7.16% |
467,400 |
2025/4/9 |
2,912 |
3,000 |
2,723 |
2,865 |
-2.62% |
546,100 |
2025/4/8 |
2,893 |
2,999 |
2,862 |
2,942 |
+9.25% |
497,600 |
2025/4/7 |
2,615 |
2,980 |
2,600 |
2,693 |
-8.21% |
614,700 |
2025/4/4 |
3,095 |
3,160 |
2,802 |
2,934 |
-5.20% |
767,600 |
2025/4/3 |
2,885 |
3,180 |
2,867 |
3,095 |
+1.64% |
471,400 |
2025/4/2 |
3,300 |
3,300 |
2,923 |
3,045 |
-6.31% |
665,900 |
2025/4/1 |
3,510 |
3,510 |
3,170 |
3,250 |
-5.52% |
439,200 |
2025/3/31 |
3,615 |
3,625 |
3,400 |
3,440 |
-7.15% |
378,700 |
2025/3/28 |
3,685 |
3,935 |
3,645 |
3,705 |
+0.14% |
447,500 |
2025/3/27 |
3,795 |
3,815 |
3,665 |
3,700 |
-2.50% |
170,100 |
2025/3/26 |
3,735 |
3,870 |
3,550 |
3,795 |
+0.66% |
613,300 |
2025/3/25 |
3,810 |
3,915 |
3,680 |
3,770 |
+0.53% |
414,100 |
2025/3/24 |
3,805 |
4,040 |
3,615 |
3,750 |
+4.75% |
911,600 |
2025/3/21 |
3,620 |
3,695 |
3,520 |
3,580 |
-1.10% |
269,400 |
2025/3/19 |
3,405 |
3,745 |
3,320 |
3,620 |
+6.47% |
899,200 |
2025/3/18 |
3,130 |
3,590 |
3,030 |
3,400 |
+11.11% |
1,087,100 |
|