| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
9,641 |
9,834 |
9,641 |
9,810 |
+1.75% |
310,600 |
| 2025/8/14 |
9,920 |
9,945 |
9,622 |
9,641 |
-3.16% |
424,600 |
| 2025/8/13 |
10,045 |
10,050 |
9,907 |
9,956 |
+0.02% |
359,500 |
| 2025/8/12 |
10,055 |
10,055 |
9,890 |
9,954 |
-0.06% |
302,000 |
| 2025/8/8 |
9,859 |
10,055 |
9,845 |
9,960 |
+0.63% |
300,100 |
| 2025/8/7 |
9,780 |
9,937 |
9,770 |
9,898 |
+1.27% |
386,100 |
| 2025/8/6 |
9,679 |
9,832 |
9,679 |
9,774 |
+1.22% |
636,600 |
| 2025/8/5 |
9,488 |
9,726 |
9,424 |
9,656 |
+2.28% |
411,400 |
| 2025/8/4 |
9,356 |
9,588 |
9,327 |
9,441 |
+0.50% |
370,100 |
| 2025/8/1 |
9,519 |
9,550 |
9,340 |
9,394 |
-2.80% |
629,400 |
| 2025/7/31 |
9,839 |
10,170 |
9,601 |
9,665 |
-1.56% |
811,200 |
| 2025/7/30 |
9,781 |
9,895 |
9,702 |
9,818 |
+0.38% |
472,400 |
| 2025/7/29 |
9,900 |
9,915 |
9,727 |
9,781 |
-2.24% |
351,300 |
| 2025/7/28 |
10,100 |
10,100 |
9,987 |
10,005 |
-0.99% |
326,400 |
| 2025/7/25 |
9,990 |
10,140 |
9,968 |
10,105 |
+1.96% |
466,700 |
| 2025/7/24 |
9,840 |
9,978 |
9,832 |
9,911 |
+1.60% |
424,800 |
| 2025/7/23 |
9,655 |
9,845 |
9,563 |
9,755 |
+1.06% |
590,600 |
| 2025/7/22 |
9,770 |
9,882 |
9,605 |
9,653 |
-0.76% |
486,700 |
| 2025/7/18 |
9,646 |
9,798 |
9,638 |
9,727 |
+1.77% |
448,500 |
| 2025/7/17 |
9,521 |
9,594 |
9,473 |
9,558 |
-0.21% |
366,800 |
| 2025/7/16 |
9,538 |
9,608 |
9,500 |
9,578 |
+1.45% |
420,600 |
| 2025/7/15 |
9,416 |
9,495 |
9,387 |
9,441 |
+1.15% |
356,700 |
| 2025/7/14 |
9,199 |
9,374 |
9,159 |
9,334 |
+3.15% |
428,500 |
| 2025/7/11 |
9,042 |
9,141 |
9,022 |
9,049 |
+1.09% |
468,200 |
| 2025/7/10 |
8,920 |
8,971 |
8,838 |
8,951 |
-0.76% |
469,800 |
| 2025/7/9 |
9,125 |
9,189 |
9,020 |
9,020 |
-0.67% |
295,700 |
| 2025/7/8 |
9,275 |
9,286 |
9,078 |
9,081 |
-2.48% |
413,700 |
| 2025/7/7 |
9,362 |
9,365 |
9,302 |
9,312 |
-0.88% |
193,000 |
| 2025/7/4 |
9,480 |
9,483 |
9,350 |
9,395 |
-1.46% |
256,800 |
| 2025/7/3 |
9,640 |
9,683 |
9,492 |
9,534 |
+0.01% |
396,000 |
| 2025/7/2 |
9,480 |
9,578 |
9,430 |
9,533 |
+0.23% |
290,900 |
| 2025/7/1 |
9,570 |
9,609 |
9,480 |
9,511 |
-0.77% |
249,200 |
| 2025/6/30 |
9,500 |
9,625 |
9,438 |
9,585 |
+2.14% |
437,700 |
| 2025/6/27 |
9,343 |
9,465 |
9,323 |
9,384 |
+0.62% |
295,400 |
| 2025/6/26 |
9,226 |
9,343 |
9,180 |
9,326 |
+0.44% |
401,200 |
| 2025/6/25 |
9,225 |
9,380 |
9,196 |
9,285 |
+0.42% |
336,200 |
| 2025/6/24 |
9,300 |
9,300 |
9,241 |
9,246 |
+0.55% |
208,800 |
| 2025/6/23 |
9,168 |
9,243 |
9,163 |
9,195 |
-0.25% |
130,800 |
| 2025/6/20 |
9,200 |
9,270 |
9,101 |
9,218 |
-0.41% |
623,700 |
| 2025/6/19 |
9,552 |
9,566 |
9,221 |
9,256 |
-2.64% |
440,800 |
| 2025/6/18 |
9,522 |
9,622 |
9,491 |
9,507 |
+0.55% |
319,200 |
| 2025/6/17 |
9,499 |
9,530 |
9,424 |
9,455 |
+0.84% |
325,500 |
| 2025/6/16 |
9,391 |
9,456 |
9,328 |
9,376 |
+1.25% |
375,300 |
| 2025/6/13 |
9,327 |
9,335 |
9,201 |
9,260 |
+0.71% |
468,300 |
| 2025/6/12 |
9,141 |
9,295 |
9,131 |
9,195 |
+1.53% |
440,400 |
| 2025/6/11 |
8,903 |
9,056 |
8,901 |
9,056 |
+0.64% |
697,500 |
| 2025/6/10 |
9,040 |
9,118 |
8,991 |
8,998 |
-0.45% |
437,900 |
| 2025/6/9 |
9,101 |
9,120 |
8,995 |
9,039 |
-0.72% |
416,100 |
| 2025/6/6 |
9,117 |
9,179 |
9,069 |
9,105 |
-0.25% |
325,200 |
| 2025/6/5 |
9,209 |
9,358 |
9,096 |
9,128 |
-2.47% |
489,200 |
| 2025/6/4 |
9,360 |
9,518 |
9,350 |
9,359 |
+0.82% |
392,500 |
| 2025/6/3 |
9,238 |
9,393 |
9,174 |
9,283 |
-0.28% |
271,600 |
| 2025/6/2 |
9,451 |
9,465 |
9,306 |
9,309 |
-2.93% |
401,300 |
| 2025/5/30 |
9,511 |
9,686 |
9,511 |
9,590 |
-0.15% |
632,100 |
| 2025/5/29 |
9,630 |
9,671 |
9,524 |
9,604 |
+0.57% |
338,500 |
| 2025/5/28 |
9,619 |
9,717 |
9,511 |
9,550 |
+0.22% |
364,600 |
| 2025/5/27 |
9,479 |
9,567 |
9,429 |
9,529 |
+0.06% |
238,000 |
| 2025/5/26 |
9,520 |
9,541 |
9,455 |
9,523 |
+0.02% |
183,800 |
| 2025/5/23 |
9,450 |
9,529 |
9,435 |
9,521 |
+1.23% |
267,900 |
| 2025/5/22 |
9,400 |
9,495 |
9,330 |
9,405 |
+0.11% |
229,700 |
| 2025/5/21 |
9,632 |
9,660 |
9,391 |
9,395 |
-1.08% |
425,300 |
| 2025/5/20 |
9,528 |
9,540 |
9,406 |
9,498 |
-0.43% |
341,800 |
| 2025/5/19 |
9,582 |
9,648 |
9,496 |
9,539 |
-1.38% |
283,000 |
| 2025/5/16 |
9,899 |
9,914 |
9,660 |
9,672 |
-1.00% |
256,100 |
| 2025/5/15 |
9,568 |
9,842 |
9,551 |
9,770 |
+1.43% |
376,700 |
| 2025/5/14 |
9,600 |
9,703 |
9,520 |
9,632 |
-2.67% |
665,700 |
| 2025/5/13 |
9,892 |
10,040 |
9,680 |
9,896 |
+3.17% |
1,043,100 |
| 2025/5/12 |
9,608 |
10,180 |
9,438 |
9,592 |
+1.42% |
1,975,800 |
| 2025/5/9 |
9,477 |
9,546 |
9,424 |
9,458 |
+0.76% |
412,800 |
| 2025/5/8 |
9,321 |
9,427 |
9,188 |
9,387 |
+0.87% |
283,300 |
| 2025/5/7 |
9,303 |
9,368 |
9,230 |
9,306 |
+0.03% |
426,700 |
| 2025/5/2 |
9,185 |
9,356 |
9,180 |
9,303 |
+0.78% |
252,900 |
| 2025/5/1 |
9,240 |
9,289 |
9,154 |
9,231 |
+0.12% |
212,100 |
| 2025/4/30 |
9,100 |
9,295 |
9,086 |
9,220 |
+2.51% |
558,500 |
| 2025/4/28 |
8,976 |
9,077 |
8,932 |
8,994 |
+0.20% |
294,100 |
| 2025/4/25 |
9,012 |
9,071 |
8,941 |
8,976 |
-0.40% |
403,400 |
| 2025/4/24 |
9,115 |
9,187 |
8,971 |
9,012 |
-0.97% |
443,600 |
| 2025/4/23 |
9,195 |
9,221 |
9,098 |
9,100 |
-0.09% |
384,700 |
| 2025/4/22 |
8,990 |
9,178 |
8,953 |
9,108 |
+0.64% |
222,400 |
| 2025/4/21 |
9,035 |
9,157 |
9,021 |
9,050 |
-0.56% |
219,800 |
| 2025/4/18 |
8,965 |
9,131 |
8,899 |
9,101 |
+2.26% |
318,700 |
| 2025/4/17 |
8,796 |
8,920 |
8,711 |
8,900 |
+0.63% |
288,400 |
| 2025/4/16 |
8,690 |
8,875 |
8,690 |
8,844 |
+1.77% |
383,400 |
| 2025/4/15 |
8,637 |
8,743 |
8,591 |
8,690 |
+1.57% |
286,700 |
| 2025/4/14 |
8,600 |
8,705 |
8,539 |
8,556 |
+0.47% |
252,700 |
| 2025/4/11 |
8,539 |
8,590 |
8,436 |
8,516 |
-3.60% |
538,500 |
| 2025/4/10 |
8,770 |
8,896 |
8,675 |
8,834 |
+4.30% |
555,400 |
| 2025/4/9 |
8,467 |
8,550 |
8,327 |
8,470 |
-0.75% |
359,300 |
| 2025/4/8 |
8,308 |
8,589 |
8,290 |
8,534 |
+6.57% |
492,000 |
| 2025/4/7 |
7,916 |
8,188 |
7,748 |
8,008 |
-4.28% |
910,400 |
| 2025/4/4 |
8,526 |
8,568 |
8,191 |
8,366 |
-2.85% |
581,700 |
| 2025/4/3 |
8,388 |
8,722 |
8,382 |
8,611 |
-0.89% |
659,200 |
| 2025/4/2 |
8,679 |
8,802 |
8,610 |
8,688 |
-0.06% |
483,600 |
| 2025/4/1 |
8,860 |
8,966 |
8,638 |
8,693 |
-1.15% |
541,600 |
| 2025/3/31 |
8,825 |
8,872 |
8,690 |
8,794 |
-5.19% |
807,800 |
| 2025/3/28 |
9,194 |
9,284 |
9,114 |
9,275 |
-0.84% |
426,200 |
| 2025/3/27 |
9,246 |
9,388 |
9,210 |
9,354 |
+0.40% |
553,100 |
| 2025/3/26 |
9,544 |
9,544 |
9,278 |
9,317 |
-3.43% |
530,800 |
| 2025/3/25 |
9,697 |
9,829 |
9,646 |
9,648 |
+0.21% |
430,300 |
| 2025/3/24 |
9,600 |
9,720 |
9,540 |
9,628 |
+1.08% |
464,900 |
| 2025/3/21 |
9,500 |
9,627 |
9,490 |
9,525 |
-0.27% |
582,700 |
| 2025/3/19 |
9,378 |
9,580 |
9,364 |
9,551 |
+1.39% |
378,500 |
| 2025/3/18 |
9,310 |
9,470 |
9,310 |
9,420 |
+1.18% |
296,900 |
| 2025/3/17 |
9,250 |
9,376 |
9,228 |
9,310 |
+1.57% |
343,200 |
| 2025/3/14 |
9,035 |
9,247 |
9,024 |
9,166 |
+1.46% |
418,500 |
| 2025/3/13 |
9,100 |
9,134 |
9,020 |
9,034 |
-0.32% |
211,800 |
| 2025/3/12 |
8,911 |
9,130 |
8,899 |
9,063 |
+1.04% |
380,800 |
| 2025/3/11 |
8,833 |
9,017 |
8,775 |
8,970 |
+2.07% |
657,700 |
| 2025/3/10 |
8,766 |
8,859 |
8,691 |
8,788 |
-0.24% |
350,500 |
| 2025/3/7 |
8,866 |
8,900 |
8,789 |
8,809 |
-1.66% |
285,100 |
| 2025/3/6 |
8,959 |
8,995 |
8,844 |
8,958 |
+0.79% |
291,800 |
| 2025/3/5 |
8,866 |
8,941 |
8,766 |
8,888 |
+1.52% |
462,500 |
| 2025/3/4 |
8,869 |
8,893 |
8,632 |
8,755 |
-3.01% |
499,300 |
| 2025/3/3 |
9,011 |
9,048 |
8,959 |
9,027 |
+1.54% |
320,200 |
| 2025/2/28 |
9,048 |
9,127 |
8,846 |
8,890 |
-2.03% |
512,100 |
| 2025/2/27 |
9,037 |
9,074 |
9,000 |
9,074 |
+0.77% |
231,000 |
| 2025/2/26 |
8,960 |
9,025 |
8,824 |
9,005 |
+0.20% |
390,000 |
| 2025/2/25 |
8,977 |
9,050 |
8,908 |
8,987 |
-0.84% |
493,700 |
| 2025/2/21 |
9,029 |
9,070 |
8,977 |
9,063 |
-1.05% |
603,800 |
| 2025/2/20 |
9,246 |
9,298 |
9,010 |
9,159 |
-1.54% |
727,700 |
| 2025/2/19 |
8,918 |
9,371 |
8,893 |
9,302 |
+6.98% |
1,845,700 |
| 2025/2/18 |
8,561 |
8,708 |
8,550 |
8,695 |
+1.53% |
444,300 |
| 2025/2/17 |
8,516 |
8,687 |
8,456 |
8,564 |
+0.50% |
727,800 |
|
