| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/12 |
8,375 |
8,447 |
8,250 |
8,423 |
+0.57% |
246,400 |
| 2025/9/11 |
8,506 |
8,570 |
8,298 |
8,375 |
-2.04% |
379,900 |
| 2025/9/10 |
8,510 |
8,559 |
8,468 |
8,549 |
+0.61% |
179,100 |
| 2025/9/9 |
8,449 |
8,579 |
8,447 |
8,497 |
+1.24% |
168,300 |
| 2025/9/8 |
8,306 |
8,395 |
8,263 |
8,393 |
+1.01% |
143,400 |
| 2025/9/5 |
8,300 |
8,359 |
8,264 |
8,309 |
+0.44% |
165,400 |
| 2025/9/4 |
8,250 |
8,326 |
8,188 |
8,273 |
+0.34% |
175,600 |
| 2025/9/3 |
8,269 |
8,316 |
8,189 |
8,245 |
-0.89% |
299,000 |
| 2025/9/2 |
8,486 |
8,543 |
8,319 |
8,319 |
-1.97% |
214,900 |
| 2025/9/1 |
8,496 |
8,610 |
8,425 |
8,486 |
-0.12% |
131,900 |
| 2025/8/29 |
8,579 |
8,666 |
8,496 |
8,496 |
-0.84% |
242,600 |
| 2025/8/28 |
8,495 |
8,568 |
8,383 |
8,568 |
+0.91% |
290,700 |
| 2025/8/27 |
8,376 |
8,529 |
8,376 |
8,491 |
+2.73% |
267,900 |
| 2025/8/26 |
8,280 |
8,356 |
8,265 |
8,265 |
-0.97% |
232,600 |
| 2025/8/25 |
8,245 |
8,410 |
8,219 |
8,346 |
+1.61% |
260,800 |
| 2025/8/22 |
8,265 |
8,269 |
8,151 |
8,214 |
-1.42% |
206,800 |
| 2025/8/21 |
8,357 |
8,374 |
8,280 |
8,332 |
-0.30% |
106,000 |
| 2025/8/20 |
8,383 |
8,422 |
8,240 |
8,357 |
-0.30% |
190,400 |
| 2025/8/19 |
8,325 |
8,417 |
8,298 |
8,382 |
+0.68% |
286,000 |
| 2025/8/18 |
8,178 |
8,350 |
8,164 |
8,325 |
+2.18% |
284,700 |
| 2025/8/15 |
8,165 |
8,240 |
8,142 |
8,147 |
-0.46% |
234,800 |
| 2025/8/14 |
8,140 |
8,214 |
8,099 |
8,185 |
-0.18% |
443,900 |
| 2025/8/13 |
8,223 |
8,248 |
8,103 |
8,200 |
-0.29% |
432,100 |
| 2025/8/12 |
8,239 |
8,326 |
8,013 |
8,224 |
-3.69% |
821,600 |
| 2025/8/8 |
8,500 |
8,674 |
8,465 |
8,539 |
+1.37% |
257,600 |
| 2025/8/7 |
8,287 |
8,435 |
8,238 |
8,424 |
+1.38% |
304,500 |
| 2025/8/6 |
8,450 |
8,530 |
8,309 |
8,309 |
-2.28% |
219,100 |
| 2025/8/5 |
8,565 |
8,674 |
8,494 |
8,503 |
+0.15% |
162,700 |
| 2025/8/4 |
8,453 |
8,523 |
8,390 |
8,490 |
-1.31% |
152,300 |
| 2025/8/1 |
8,490 |
8,637 |
8,471 |
8,603 |
+0.95% |
159,900 |
| 2025/7/31 |
8,465 |
8,564 |
8,412 |
8,522 |
+0.92% |
139,100 |
| 2025/7/30 |
8,402 |
8,475 |
8,383 |
8,444 |
+0.50% |
152,700 |
| 2025/7/29 |
8,463 |
8,497 |
8,365 |
8,402 |
-1.41% |
168,200 |
| 2025/7/28 |
8,495 |
8,557 |
8,430 |
8,522 |
+0.00% |
164,500 |
| 2025/7/25 |
8,600 |
8,660 |
8,522 |
8,522 |
-1.09% |
197,000 |
| 2025/7/24 |
8,724 |
8,775 |
8,599 |
8,616 |
-0.50% |
295,900 |
| 2025/7/23 |
8,650 |
8,711 |
8,600 |
8,659 |
+0.48% |
250,500 |
| 2025/7/22 |
8,618 |
8,722 |
8,586 |
8,618 |
+0.21% |
188,000 |
| 2025/7/18 |
8,751 |
8,753 |
8,531 |
8,600 |
-0.99% |
256,100 |
| 2025/7/17 |
8,500 |
8,714 |
8,442 |
8,686 |
+2.45% |
309,700 |
| 2025/7/16 |
8,562 |
8,575 |
8,455 |
8,478 |
-0.98% |
328,500 |
| 2025/7/15 |
8,597 |
8,610 |
8,489 |
8,562 |
+1.09% |
254,300 |
| 2025/7/14 |
8,624 |
8,624 |
8,458 |
8,470 |
-3.32% |
250,400 |
| 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 |
|
