| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/22 |
9,370 |
9,370 |
8,940 |
8,940 |
+0.56% |
150,600 |
| 2025/9/19 |
9,040 |
9,040 |
8,670 |
8,890 |
-1.11% |
147,700 |
| 2025/9/18 |
9,090 |
9,220 |
8,790 |
8,990 |
-1.32% |
188,800 |
| 2025/9/17 |
9,160 |
9,360 |
9,010 |
9,110 |
-0.44% |
62,500 |
| 2025/9/16 |
9,780 |
9,800 |
8,750 |
9,150 |
-6.82% |
239,400 |
| 2025/9/12 |
9,930 |
10,020 |
9,700 |
9,820 |
+0.41% |
69,600 |
| 2025/9/11 |
9,900 |
9,900 |
9,630 |
9,780 |
-0.41% |
48,500 |
| 2025/9/10 |
9,780 |
9,890 |
9,540 |
9,820 |
+0.00% |
59,000 |
| 2025/9/9 |
9,870 |
10,030 |
9,750 |
9,820 |
+0.20% |
58,400 |
| 2025/9/8 |
9,800 |
9,890 |
9,560 |
9,800 |
+0.00% |
123,600 |
| 2025/9/5 |
9,860 |
10,110 |
9,520 |
9,800 |
+0.20% |
168,900 |
| 2025/9/4 |
9,750 |
9,920 |
9,630 |
9,780 |
+0.82% |
133,000 |
| 2025/9/3 |
9,740 |
9,800 |
9,250 |
9,700 |
-1.32% |
322,800 |
| 2025/9/2 |
10,410 |
10,410 |
9,800 |
9,830 |
-5.84% |
175,600 |
| 2025/9/1 |
10,640 |
10,720 |
10,270 |
10,440 |
-3.69% |
130,200 |
| 2025/8/29 |
10,910 |
11,150 |
10,800 |
10,840 |
-0.18% |
78,500 |
| 2025/8/28 |
11,200 |
11,400 |
10,750 |
10,860 |
-5.48% |
277,300 |
| 2025/8/27 |
12,410 |
12,500 |
11,170 |
11,490 |
-7.41% |
259,300 |
| 2025/8/26 |
12,310 |
12,680 |
12,020 |
12,410 |
+0.81% |
136,500 |
| 2025/8/25 |
12,340 |
12,440 |
12,080 |
12,310 |
-0.49% |
90,900 |
| 2025/8/22 |
12,770 |
12,770 |
12,330 |
12,370 |
-3.28% |
107,800 |
| 2025/8/21 |
12,550 |
12,910 |
12,530 |
12,790 |
+1.35% |
83,300 |
| 2025/8/20 |
12,890 |
12,890 |
12,430 |
12,620 |
-2.77% |
99,300 |
| 2025/8/19 |
12,350 |
13,240 |
12,250 |
12,980 |
+5.10% |
249,700 |
| 2025/8/18 |
12,950 |
13,040 |
12,310 |
12,350 |
-4.63% |
137,300 |
| 2025/8/15 |
12,950 |
13,100 |
12,520 |
12,950 |
+0.00% |
160,700 |
| 2025/8/14 |
13,740 |
13,890 |
12,840 |
12,950 |
-6.43% |
325,100 |
| 2025/8/13 |
12,850 |
14,450 |
12,810 |
13,840 |
+15.43% |
878,500 |
| 2025/8/12 |
13,290 |
13,340 |
11,740 |
11,990 |
-9.17% |
362,100 |
| 2025/8/8 |
13,430 |
13,650 |
13,120 |
13,200 |
-1.64% |
121,200 |
| 2025/8/7 |
12,720 |
13,730 |
12,580 |
13,420 |
+6.09% |
268,900 |
| 2025/8/6 |
12,620 |
12,770 |
12,510 |
12,650 |
+0.80% |
105,400 |
| 2025/8/5 |
12,250 |
12,790 |
12,120 |
12,550 |
+3.72% |
181,100 |
| 2025/8/4 |
11,800 |
12,350 |
11,730 |
12,100 |
+0.17% |
105,400 |
| 2025/8/1 |
11,820 |
12,100 |
11,710 |
12,080 |
+1.17% |
109,300 |
| 2025/7/31 |
11,500 |
11,950 |
11,400 |
11,940 |
+3.83% |
103,000 |
| 2025/7/30 |
11,330 |
11,570 |
11,210 |
11,500 |
+2.68% |
61,300 |
| 2025/7/29 |
11,220 |
11,320 |
11,110 |
11,200 |
-0.71% |
64,300 |
| 2025/7/28 |
11,320 |
11,470 |
11,200 |
11,280 |
+0.18% |
77,900 |
| 2025/7/25 |
11,710 |
11,890 |
11,170 |
11,260 |
-4.25% |
201,700 |
| 2025/7/24 |
11,700 |
12,200 |
11,650 |
11,760 |
+1.82% |
247,700 |
| 2025/7/23 |
11,800 |
11,850 |
11,100 |
11,550 |
-2.70% |
268,800 |
| 2025/7/22 |
11,570 |
12,130 |
11,510 |
11,870 |
+4.03% |
145,600 |
| 2025/7/18 |
11,650 |
11,930 |
11,370 |
11,410 |
-1.21% |
164,400 |
| 2025/7/17 |
11,530 |
12,100 |
11,500 |
11,550 |
+0.00% |
174,100 |
| 2025/7/16 |
11,130 |
11,660 |
11,100 |
11,550 |
+3.49% |
123,500 |
| 2025/7/15 |
10,880 |
11,400 |
10,830 |
11,160 |
+3.24% |
134,500 |
| 2025/7/14 |
10,870 |
10,900 |
10,530 |
10,810 |
+0.65% |
100,300 |
| 2025/7/11 |
11,090 |
11,250 |
10,710 |
10,740 |
-2.89% |
196,900 |
| 2025/7/10 |
10,750 |
11,180 |
10,560 |
11,060 |
+3.66% |
134,800 |
| 2025/7/9 |
10,580 |
10,800 |
10,490 |
10,670 |
+0.85% |
72,300 |
| 2025/7/8 |
10,550 |
10,660 |
10,260 |
10,580 |
+0.57% |
82,700 |
| 2025/7/7 |
10,380 |
10,790 |
10,350 |
10,520 |
+0.86% |
92,400 |
| 2025/7/4 |
10,430 |
10,700 |
10,300 |
10,430 |
+1.16% |
97,300 |
| 2025/7/3 |
10,700 |
10,770 |
10,090 |
10,310 |
-4.00% |
173,900 |
| 2025/7/2 |
11,430 |
11,650 |
10,670 |
10,740 |
-7.57% |
181,200 |
| 2025/7/1 |
12,060 |
12,210 |
11,110 |
11,620 |
-3.25% |
201,300 |
| 2025/6/30 |
11,700 |
12,070 |
11,430 |
12,010 |
+2.13% |
134,100 |
| 2025/6/27 |
11,780 |
11,880 |
11,060 |
11,760 |
+1.47% |
256,000 |
| 2025/6/26 |
11,690 |
11,800 |
11,360 |
11,590 |
-0.26% |
135,800 |
| 2025/6/25 |
11,950 |
12,140 |
10,980 |
11,620 |
+1.22% |
623,000 |
| 2025/6/24 |
10,010 |
11,480 |
9,890 |
11,480 |
+15.03% |
316,600 |
| 2025/6/23 |
9,810 |
10,250 |
9,790 |
9,980 |
+0.81% |
67,800 |
| 2025/6/20 |
9,950 |
10,060 |
9,810 |
9,900 |
-0.50% |
64,600 |
| 2025/6/19 |
10,410 |
10,630 |
9,850 |
9,950 |
-4.78% |
166,500 |
| 2025/6/18 |
10,830 |
11,030 |
10,380 |
10,450 |
-3.95% |
120,900 |
| 2025/6/17 |
10,940 |
11,330 |
10,600 |
10,880 |
+0.93% |
144,500 |
| 2025/6/16 |
10,410 |
10,860 |
10,250 |
10,780 |
+3.06% |
122,100 |
| 2025/6/13 |
11,100 |
11,200 |
10,330 |
10,460 |
-3.15% |
223,700 |
| 2025/6/12 |
10,230 |
10,810 |
10,200 |
10,800 |
+5.57% |
203,800 |
| 2025/6/11 |
10,440 |
10,680 |
10,170 |
10,230 |
-2.57% |
174,300 |
| 2025/6/10 |
10,240 |
10,560 |
10,140 |
10,500 |
+2.94% |
116,100 |
| 2025/6/9 |
10,400 |
10,500 |
9,970 |
10,200 |
-1.26% |
163,600 |
| 2025/6/6 |
9,600 |
10,420 |
9,590 |
10,330 |
+7.16% |
222,400 |
| 2025/6/5 |
10,170 |
10,340 |
9,450 |
9,640 |
-5.40% |
263,300 |
| 2025/6/4 |
10,280 |
10,470 |
9,950 |
10,190 |
-0.49% |
171,600 |
| 2025/6/3 |
9,700 |
10,520 |
9,650 |
10,240 |
+6.78% |
334,000 |
| 2025/6/2 |
9,160 |
9,810 |
9,160 |
9,590 |
+3.01% |
163,900 |
| 2025/5/30 |
9,400 |
10,030 |
9,240 |
9,310 |
-2.31% |
299,900 |
| 2025/5/29 |
9,250 |
9,550 |
9,020 |
9,530 |
+2.25% |
170,100 |
| 2025/5/28 |
9,060 |
9,400 |
8,950 |
9,320 |
+2.98% |
158,300 |
| 2025/5/27 |
8,650 |
9,190 |
8,610 |
9,050 |
+6.47% |
136,500 |
| 2025/5/26 |
8,400 |
9,040 |
8,320 |
8,500 |
+1.19% |
165,200 |
| 2025/5/23 |
8,400 |
8,670 |
8,360 |
8,400 |
+1.20% |
60,500 |
| 2025/5/22 |
8,270 |
8,550 |
8,120 |
8,300 |
-1.43% |
92,000 |
| 2025/5/21 |
8,730 |
8,740 |
8,290 |
8,420 |
-3.55% |
91,300 |
| 2025/5/20 |
8,890 |
9,000 |
8,650 |
8,730 |
-1.47% |
65,000 |
| 2025/5/19 |
8,990 |
8,990 |
8,530 |
8,860 |
-1.34% |
122,300 |
| 2025/5/16 |
8,690 |
9,360 |
8,630 |
8,980 |
+3.34% |
150,300 |
| 2025/5/15 |
10,040 |
10,280 |
8,560 |
8,690 |
-15.71% |
308,500 |
| 2025/5/14 |
9,270 |
10,620 |
9,110 |
10,310 |
+6.29% |
280,300 |
| 2025/5/13 |
9,980 |
10,040 |
9,390 |
9,700 |
-2.32% |
157,400 |
| 2025/5/12 |
10,580 |
10,730 |
9,700 |
9,930 |
-6.14% |
185,100 |
| 2025/5/9 |
10,580 |
10,700 |
10,410 |
10,580 |
+0.76% |
65,000 |
| 2025/5/8 |
10,570 |
10,680 |
10,320 |
10,500 |
-0.10% |
84,900 |
| 2025/5/7 |
10,400 |
10,850 |
10,310 |
10,510 |
-0.47% |
90,700 |
| 2025/5/2 |
10,700 |
10,830 |
10,390 |
10,560 |
-1.49% |
100,900 |
| 2025/5/1 |
10,270 |
10,750 |
10,250 |
10,720 |
+2.49% |
62,800 |
| 2025/4/30 |
10,770 |
10,770 |
10,180 |
10,460 |
-0.76% |
123,400 |
| 2025/4/28 |
10,270 |
10,740 |
10,270 |
10,540 |
+2.53% |
160,200 |
| 2025/4/25 |
8,910 |
10,290 |
8,910 |
10,280 |
+15.38% |
329,200 |
| 2025/4/24 |
8,880 |
8,980 |
8,750 |
8,910 |
+0.68% |
36,900 |
| 2025/4/23 |
9,230 |
9,230 |
8,680 |
8,850 |
-2.64% |
135,700 |
| 2025/4/22 |
8,960 |
9,300 |
8,660 |
9,090 |
+0.33% |
113,200 |
| 2025/4/21 |
9,120 |
9,220 |
8,990 |
9,060 |
+0.33% |
44,100 |
| 2025/4/18 |
8,910 |
9,030 |
8,840 |
9,030 |
+2.03% |
44,400 |
| 2025/4/17 |
8,640 |
8,890 |
8,610 |
8,850 |
+1.72% |
45,700 |
| 2025/4/16 |
8,960 |
8,960 |
8,570 |
8,700 |
-2.90% |
77,300 |
| 2025/4/15 |
8,640 |
8,990 |
8,520 |
8,960 |
+5.54% |
86,100 |
| 2025/4/14 |
8,260 |
8,750 |
8,230 |
8,490 |
+3.03% |
107,200 |
| 2025/4/11 |
7,640 |
8,300 |
7,570 |
8,240 |
+5.78% |
117,700 |
| 2025/4/10 |
8,020 |
8,020 |
7,540 |
7,790 |
+7.15% |
102,100 |
| 2025/4/9 |
7,190 |
7,290 |
6,910 |
7,270 |
+0.55% |
103,900 |
| 2025/4/8 |
7,300 |
7,400 |
7,100 |
7,230 |
+12.97% |
118,700 |
| 2025/4/7 |
6,480 |
6,840 |
6,350 |
6,400 |
-13.86% |
155,600 |
| 2025/4/4 |
7,870 |
7,910 |
7,130 |
7,430 |
-8.38% |
170,800 |
| 2025/4/3 |
8,000 |
8,260 |
7,990 |
8,110 |
-2.64% |
72,400 |
| 2025/4/2 |
8,610 |
8,670 |
8,170 |
8,330 |
-1.54% |
80,700 |
| 2025/4/1 |
8,800 |
8,830 |
8,340 |
8,460 |
-5.26% |
92,900 |
| 2025/3/31 |
9,130 |
9,230 |
8,820 |
8,930 |
-4.39% |
79,300 |
| 2025/3/28 |
9,100 |
9,550 |
9,100 |
9,340 |
+2.08% |
122,800 |
| 2025/3/27 |
9,310 |
9,450 |
8,930 |
9,150 |
-3.28% |
168,800 |
| 2025/3/26 |
9,800 |
9,800 |
9,240 |
9,460 |
-2.67% |
253,100 |
|
