日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
8,895 |
9,067 |
8,761 |
8,761 |
+0.75% |
312,600 |
2025/7/10 |
8,722 |
8,834 |
8,634 |
8,696 |
-0.29% |
238,300 |
2025/7/9 |
8,814 |
8,824 |
8,570 |
8,721 |
-0.40% |
366,600 |
2025/7/8 |
8,917 |
8,932 |
8,720 |
8,756 |
-1.53% |
286,500 |
2025/7/7 |
8,834 |
8,968 |
8,811 |
8,892 |
+0.67% |
154,700 |
2025/7/4 |
8,888 |
8,916 |
8,806 |
8,833 |
-0.67% |
159,000 |
2025/7/3 |
9,026 |
9,115 |
8,849 |
8,893 |
-2.30% |
191,400 |
2025/7/2 |
9,279 |
9,279 |
9,071 |
9,102 |
-1.11% |
224,300 |
2025/7/1 |
9,191 |
9,305 |
9,123 |
9,204 |
-1.47% |
202,300 |
2025/6/30 |
9,429 |
9,439 |
9,241 |
9,341 |
-0.96% |
208,600 |
2025/6/27 |
9,408 |
9,499 |
9,360 |
9,432 |
+1.88% |
151,100 |
2025/6/26 |
9,365 |
9,425 |
9,157 |
9,258 |
-1.11% |
423,800 |
2025/6/25 |
9,440 |
9,456 |
9,235 |
9,362 |
+0.38% |
237,000 |
2025/6/24 |
9,200 |
9,360 |
9,094 |
9,327 |
+4.53% |
193,800 |
2025/6/23 |
8,857 |
8,958 |
8,832 |
8,923 |
-0.08% |
113,800 |
2025/6/20 |
8,987 |
9,015 |
8,888 |
8,930 |
-0.78% |
268,300 |
2025/6/19 |
9,117 |
9,159 |
8,981 |
9,000 |
-0.94% |
119,200 |
2025/6/18 |
9,030 |
9,116 |
9,009 |
9,085 |
+1.49% |
129,300 |
2025/6/17 |
8,886 |
9,042 |
8,867 |
8,952 |
+0.74% |
161,900 |
2025/6/16 |
8,901 |
8,968 |
8,832 |
8,886 |
-1.68% |
166,900 |
2025/6/13 |
9,285 |
9,346 |
8,901 |
9,038 |
-3.07% |
259,800 |
2025/6/12 |
9,550 |
9,596 |
9,290 |
9,324 |
-1.57% |
194,700 |
2025/6/11 |
9,375 |
9,483 |
9,266 |
9,473 |
+2.86% |
159,100 |
2025/6/10 |
9,288 |
9,288 |
9,161 |
9,210 |
-0.26% |
142,100 |
2025/6/9 |
9,222 |
9,275 |
9,105 |
9,234 |
+0.83% |
185,600 |
2025/6/6 |
9,315 |
9,361 |
9,111 |
9,158 |
-1.83% |
203,900 |
2025/6/5 |
9,338 |
9,393 |
9,299 |
9,329 |
+0.64% |
188,700 |
2025/6/4 |
9,155 |
9,320 |
9,138 |
9,270 |
+2.17% |
196,800 |
2025/6/3 |
9,078 |
9,176 |
9,000 |
9,073 |
+1.06% |
236,400 |
2025/6/2 |
8,848 |
8,998 |
8,848 |
8,978 |
+1.40% |
172,500 |
2025/5/30 |
8,676 |
8,942 |
8,675 |
8,854 |
+2.24% |
290,200 |
2025/5/29 |
8,645 |
8,666 |
8,569 |
8,660 |
+1.62% |
115,200 |
2025/5/28 |
8,694 |
8,715 |
8,522 |
8,522 |
-1.03% |
152,700 |
2025/5/27 |
8,645 |
8,671 |
8,607 |
8,611 |
-0.36% |
89,900 |
2025/5/26 |
8,454 |
8,665 |
8,425 |
8,642 |
+2.99% |
236,400 |
2025/5/23 |
8,272 |
8,425 |
8,226 |
8,391 |
+1.77% |
179,200 |
2025/5/22 |
8,259 |
8,362 |
8,203 |
8,245 |
-0.17% |
226,700 |
2025/5/21 |
8,428 |
8,458 |
8,241 |
8,259 |
-1.82% |
326,200 |
2025/5/20 |
8,419 |
8,527 |
8,373 |
8,412 |
-0.81% |
273,400 |
2025/5/19 |
8,408 |
8,567 |
8,303 |
8,481 |
+0.53% |
220,700 |
2025/5/16 |
8,370 |
8,460 |
8,256 |
8,436 |
+0.55% |
420,800 |
2025/5/15 |
8,653 |
8,767 |
8,320 |
8,390 |
-7.66% |
547,000 |
2025/5/14 |
9,100 |
9,178 |
8,945 |
9,086 |
-1.77% |
275,700 |
2025/5/13 |
9,205 |
9,315 |
9,199 |
9,250 |
+0.59% |
211,800 |
2025/5/12 |
9,227 |
9,349 |
9,185 |
9,196 |
+0.32% |
209,000 |
2025/5/9 |
9,154 |
9,236 |
9,097 |
9,167 |
+0.17% |
225,600 |
2025/5/8 |
9,060 |
9,171 |
9,017 |
9,151 |
+1.15% |
196,300 |
2025/5/7 |
9,050 |
9,137 |
8,970 |
9,047 |
+0.29% |
195,900 |
2025/5/2 |
8,937 |
9,120 |
8,924 |
9,021 |
+0.94% |
212,000 |
2025/5/1 |
8,906 |
8,956 |
8,830 |
8,937 |
-0.15% |
137,500 |
2025/4/30 |
9,029 |
9,139 |
8,910 |
8,950 |
-0.89% |
252,300 |
2025/4/28 |
8,820 |
9,080 |
8,805 |
9,030 |
+3.39% |
985,700 |
2025/4/25 |
8,701 |
8,864 |
8,602 |
8,734 |
+0.36% |
260,900 |
2025/4/24 |
8,820 |
8,881 |
8,653 |
8,703 |
-1.24% |
283,800 |
2025/4/23 |
9,080 |
9,080 |
8,765 |
8,812 |
-0.97% |
272,500 |
2025/4/22 |
9,124 |
9,139 |
8,820 |
8,898 |
-2.28% |
250,600 |
2025/4/21 |
8,899 |
9,106 |
8,796 |
9,106 |
+2.11% |
193,200 |
2025/4/18 |
8,930 |
8,939 |
8,719 |
8,918 |
+0.70% |
305,500 |
2025/4/17 |
8,782 |
8,923 |
8,692 |
8,856 |
-0.85% |
482,400 |
2025/4/16 |
8,647 |
8,935 |
8,571 |
8,932 |
+4.47% |
415,800 |
2025/4/15 |
8,529 |
8,562 |
8,451 |
8,550 |
+2.04% |
198,800 |
2025/4/14 |
8,348 |
8,442 |
8,272 |
8,379 |
+1.97% |
295,200 |
2025/4/11 |
8,145 |
8,217 |
7,963 |
8,217 |
-1.57% |
483,900 |
2025/4/10 |
8,015 |
8,348 |
7,942 |
8,348 |
+11.83% |
419,800 |
2025/4/9 |
7,597 |
7,650 |
7,286 |
7,465 |
-2.24% |
323,000 |
2025/4/8 |
7,650 |
7,841 |
7,624 |
7,636 |
+1.81% |
412,000 |
2025/4/7 |
7,562 |
7,801 |
7,418 |
7,500 |
-6.39% |
515,100 |
2025/4/4 |
7,873 |
8,232 |
7,871 |
8,012 |
+1.86% |
437,500 |
2025/4/3 |
7,641 |
7,946 |
7,641 |
7,866 |
-0.09% |
294,600 |
2025/4/2 |
8,109 |
8,109 |
7,859 |
7,873 |
-1.82% |
197,600 |
2025/4/1 |
7,924 |
8,099 |
7,878 |
8,019 |
+1.20% |
257,800 |
2025/3/31 |
7,756 |
7,994 |
7,720 |
7,924 |
-0.74% |
378,000 |
2025/3/28 |
8,117 |
8,122 |
7,941 |
7,983 |
-1.18% |
177,400 |
2025/3/27 |
7,987 |
8,090 |
7,978 |
8,078 |
+0.91% |
255,400 |
2025/3/26 |
7,960 |
8,118 |
7,926 |
8,005 |
+2.50% |
330,000 |
2025/3/25 |
7,751 |
7,854 |
7,720 |
7,810 |
+1.49% |
201,700 |
2025/3/24 |
7,914 |
8,020 |
7,695 |
7,695 |
-3.72% |
298,600 |
2025/3/21 |
7,914 |
8,062 |
7,831 |
7,992 |
+2.94% |
275,600 |
2025/3/19 |
7,775 |
7,851 |
7,743 |
7,764 |
-0.82% |
137,400 |
2025/3/18 |
7,869 |
7,985 |
7,823 |
7,828 |
+0.75% |
204,200 |
2025/3/17 |
7,697 |
7,826 |
7,660 |
7,770 |
+1.52% |
228,200 |
2025/3/14 |
7,577 |
7,766 |
7,577 |
7,654 |
+0.18% |
245,000 |
2025/3/13 |
7,830 |
7,854 |
7,640 |
7,640 |
-1.29% |
280,800 |
2025/3/12 |
7,480 |
7,819 |
7,479 |
7,740 |
+3.45% |
401,600 |
2025/3/11 |
7,265 |
7,501 |
7,263 |
7,482 |
+0.90% |
326,000 |
2025/3/10 |
7,320 |
7,448 |
7,288 |
7,415 |
+1.31% |
190,200 |
2025/3/7 |
7,446 |
7,504 |
7,319 |
7,319 |
-3.98% |
268,600 |
2025/3/6 |
7,630 |
7,788 |
7,611 |
7,622 |
+1.90% |
184,000 |
2025/3/5 |
7,506 |
7,534 |
7,371 |
7,480 |
-0.21% |
321,500 |
2025/3/4 |
7,500 |
7,557 |
7,377 |
7,496 |
-1.17% |
214,500 |
2025/3/3 |
7,540 |
7,612 |
7,458 |
7,585 |
+1.39% |
269,500 |
2025/2/28 |
7,821 |
7,894 |
7,400 |
7,481 |
-5.16% |
411,700 |
2025/2/27 |
8,010 |
8,049 |
7,842 |
7,888 |
-0.13% |
249,000 |
2025/2/26 |
7,771 |
7,918 |
7,700 |
7,898 |
+2.13% |
373,700 |
2025/2/25 |
7,780 |
7,865 |
7,690 |
7,733 |
-4.29% |
514,500 |
2025/2/21 |
7,940 |
8,126 |
7,908 |
8,080 |
+1.01% |
341,200 |
2025/2/20 |
8,021 |
8,079 |
7,961 |
7,999 |
-1.26% |
245,900 |
2025/2/19 |
7,951 |
8,140 |
7,940 |
8,101 |
+1.12% |
239,400 |
2025/2/18 |
8,000 |
8,198 |
7,988 |
8,011 |
-0.42% |
289,000 |
2025/2/17 |
8,358 |
8,569 |
8,045 |
8,045 |
-4.84% |
436,200 |
2025/2/14 |
8,350 |
8,544 |
8,244 |
8,454 |
+2.05% |
392,900 |
2025/2/13 |
8,750 |
8,809 |
8,230 |
8,284 |
-6.43% |
667,700 |
2025/2/12 |
8,650 |
8,895 |
8,650 |
8,853 |
+1.76% |
487,100 |
2025/2/10 |
8,557 |
8,754 |
8,526 |
8,700 |
+2.17% |
263,900 |
2025/2/7 |
8,411 |
8,637 |
8,354 |
8,515 |
+1.24% |
375,500 |
2025/2/6 |
8,204 |
8,476 |
8,193 |
8,411 |
+2.56% |
222,100 |
2025/2/5 |
8,028 |
8,202 |
8,012 |
8,201 |
+2.69% |
185,500 |
2025/2/4 |
8,108 |
8,141 |
7,971 |
7,986 |
+0.15% |
199,100 |
2025/2/3 |
8,100 |
8,100 |
7,923 |
7,974 |
-3.29% |
266,200 |
2025/1/31 |
8,295 |
8,296 |
8,203 |
8,245 |
-0.48% |
127,900 |
2025/1/30 |
8,102 |
8,320 |
8,102 |
8,285 |
+0.55% |
159,700 |
2025/1/29 |
8,279 |
8,366 |
8,213 |
8,240 |
+0.55% |
228,000 |
2025/1/28 |
8,047 |
8,300 |
8,008 |
8,195 |
+2.35% |
304,900 |
2025/1/27 |
7,971 |
8,070 |
7,900 |
8,007 |
+0.33% |
219,100 |
2025/1/24 |
7,872 |
8,089 |
7,841 |
7,981 |
+2.33% |
326,300 |
2025/1/23 |
7,710 |
7,841 |
7,514 |
7,799 |
+0.68% |
426,500 |
2025/1/22 |
7,929 |
7,960 |
7,703 |
7,746 |
-1.63% |
320,700 |
2025/1/21 |
7,916 |
7,937 |
7,751 |
7,874 |
+0.42% |
276,600 |
2025/1/20 |
7,710 |
7,945 |
7,695 |
7,841 |
+2.50% |
243,900 |
2025/1/17 |
7,704 |
7,732 |
7,600 |
7,650 |
-0.43% |
258,200 |
2025/1/16 |
7,780 |
7,859 |
7,639 |
7,683 |
+1.82% |
223,500 |
2025/1/15 |
7,590 |
7,697 |
7,510 |
7,546 |
-0.58% |
201,700 |
2025/1/14 |
7,621 |
7,690 |
7,501 |
7,590 |
-2.33% |
256,200 |
|