| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
11,890 |
12,185 |
11,890 |
12,145 |
+2.27% |
207,500 |
| 2025/7/31 |
11,590 |
11,990 |
11,545 |
11,875 |
+3.44% |
265,800 |
| 2025/7/30 |
11,490 |
11,610 |
11,360 |
11,480 |
-1.03% |
196,500 |
| 2025/7/29 |
11,225 |
11,645 |
11,215 |
11,600 |
+3.48% |
184,000 |
| 2025/7/28 |
11,385 |
11,410 |
11,210 |
11,210 |
-0.49% |
129,200 |
| 2025/7/25 |
11,170 |
11,380 |
11,100 |
11,265 |
+1.67% |
133,400 |
| 2025/7/24 |
11,040 |
11,175 |
10,925 |
11,080 |
+1.09% |
140,300 |
| 2025/7/23 |
10,920 |
11,030 |
10,835 |
10,960 |
-0.36% |
150,400 |
| 2025/7/22 |
10,985 |
11,090 |
10,905 |
11,000 |
-0.54% |
124,000 |
| 2025/7/18 |
11,465 |
11,470 |
10,955 |
11,060 |
+1.51% |
188,000 |
| 2025/7/17 |
10,850 |
10,970 |
10,850 |
10,895 |
+0.41% |
105,000 |
| 2025/7/16 |
10,775 |
10,910 |
10,700 |
10,850 |
+0.98% |
92,600 |
| 2025/7/15 |
10,910 |
10,915 |
10,710 |
10,745 |
-0.60% |
96,100 |
| 2025/7/14 |
10,765 |
10,875 |
10,735 |
10,810 |
-0.73% |
112,100 |
| 2025/7/11 |
10,980 |
11,065 |
10,815 |
10,890 |
-0.14% |
146,600 |
| 2025/7/10 |
10,795 |
10,950 |
10,765 |
10,905 |
-0.32% |
135,200 |
| 2025/7/9 |
10,860 |
10,980 |
10,745 |
10,940 |
+0.46% |
109,900 |
| 2025/7/8 |
10,815 |
10,925 |
10,730 |
10,890 |
+0.05% |
113,100 |
| 2025/7/7 |
10,800 |
10,885 |
10,760 |
10,885 |
+2.25% |
127,400 |
| 2025/7/4 |
10,610 |
10,680 |
10,565 |
10,645 |
-0.19% |
181,900 |
| 2025/7/3 |
10,745 |
10,800 |
10,590 |
10,665 |
-0.74% |
160,900 |
| 2025/7/2 |
11,000 |
11,095 |
10,720 |
10,745 |
-3.11% |
158,700 |
| 2025/7/1 |
11,055 |
11,165 |
11,020 |
11,090 |
-0.18% |
129,700 |
| 2025/6/30 |
10,950 |
11,260 |
10,935 |
11,110 |
+2.59% |
263,300 |
| 2025/6/27 |
10,935 |
10,990 |
10,725 |
10,830 |
-0.96% |
206,300 |
| 2025/6/26 |
10,790 |
11,040 |
10,785 |
10,935 |
+1.25% |
339,500 |
| 2025/6/25 |
10,735 |
10,870 |
10,670 |
10,800 |
-0.60% |
199,200 |
| 2025/6/24 |
10,845 |
10,915 |
10,630 |
10,865 |
+1.64% |
169,700 |
| 2025/6/23 |
10,500 |
10,690 |
10,420 |
10,690 |
+2.39% |
316,500 |
| 2025/6/20 |
10,600 |
10,680 |
10,360 |
10,440 |
-2.25% |
341,000 |
| 2025/6/19 |
10,580 |
10,775 |
10,530 |
10,680 |
-0.79% |
240,400 |
| 2025/6/18 |
11,065 |
11,105 |
10,530 |
10,765 |
+3.46% |
480,800 |
| 2025/6/17 |
10,460 |
10,545 |
10,310 |
10,405 |
-1.65% |
364,700 |
| 2025/6/16 |
10,890 |
10,960 |
10,405 |
10,580 |
-2.49% |
580,200 |
| 2025/6/13 |
10,100 |
10,850 |
10,100 |
10,850 |
+16.07% |
1,239,700 |
| 2025/6/12 |
9,324 |
9,443 |
9,263 |
9,348 |
+0.26% |
201,600 |
| 2025/6/11 |
9,372 |
9,474 |
9,284 |
9,324 |
+0.67% |
124,500 |
| 2025/6/10 |
9,360 |
9,443 |
9,222 |
9,262 |
-0.60% |
153,400 |
| 2025/6/9 |
9,200 |
9,320 |
9,185 |
9,318 |
+2.04% |
171,500 |
| 2025/6/6 |
9,144 |
9,220 |
9,114 |
9,132 |
+0.19% |
106,600 |
| 2025/6/5 |
9,006 |
9,148 |
9,006 |
9,115 |
+0.61% |
113,000 |
| 2025/6/4 |
9,030 |
9,099 |
9,012 |
9,060 |
+0.33% |
110,300 |
| 2025/6/3 |
9,141 |
9,191 |
9,026 |
9,030 |
-0.90% |
91,600 |
| 2025/6/2 |
9,023 |
9,142 |
9,013 |
9,112 |
+0.60% |
91,800 |
| 2025/5/30 |
9,020 |
9,118 |
9,007 |
9,058 |
-0.37% |
114,600 |
| 2025/5/29 |
9,142 |
9,145 |
9,015 |
9,092 |
-0.03% |
131,700 |
| 2025/5/28 |
9,205 |
9,205 |
9,066 |
9,095 |
-1.20% |
102,200 |
| 2025/5/27 |
9,158 |
9,232 |
9,158 |
9,205 |
+0.51% |
118,200 |
| 2025/5/26 |
9,000 |
9,210 |
8,965 |
9,158 |
+2.00% |
159,700 |
| 2025/5/23 |
8,925 |
9,016 |
8,873 |
8,978 |
+0.59% |
132,300 |
| 2025/5/22 |
8,790 |
8,997 |
8,788 |
8,925 |
+0.01% |
156,000 |
| 2025/5/21 |
9,045 |
9,057 |
8,873 |
8,924 |
-1.06% |
184,400 |
| 2025/5/20 |
9,177 |
9,177 |
8,968 |
9,020 |
-1.17% |
194,200 |
| 2025/5/19 |
9,100 |
9,186 |
9,067 |
9,127 |
+0.21% |
150,900 |
| 2025/5/16 |
9,140 |
9,209 |
9,108 |
9,108 |
-0.35% |
125,500 |
| 2025/5/15 |
8,985 |
9,215 |
8,973 |
9,140 |
+0.68% |
172,900 |
| 2025/5/14 |
9,048 |
9,176 |
9,043 |
9,078 |
+0.68% |
171,900 |
| 2025/5/13 |
8,984 |
9,100 |
8,894 |
9,017 |
+1.67% |
279,500 |
| 2025/5/12 |
8,910 |
8,930 |
8,783 |
8,869 |
+0.07% |
151,100 |
| 2025/5/9 |
8,775 |
8,901 |
8,744 |
8,863 |
+0.77% |
141,200 |
| 2025/5/8 |
8,717 |
8,869 |
8,692 |
8,795 |
+1.76% |
170,100 |
| 2025/5/7 |
8,694 |
8,722 |
8,631 |
8,643 |
-0.74% |
221,300 |
| 2025/5/2 |
8,584 |
8,745 |
8,572 |
8,707 |
+0.74% |
139,700 |
| 2025/5/1 |
8,555 |
8,670 |
8,516 |
8,643 |
-0.06% |
124,900 |
| 2025/4/30 |
8,620 |
8,700 |
8,576 |
8,648 |
+1.10% |
216,800 |
| 2025/4/28 |
8,470 |
8,664 |
8,458 |
8,554 |
+1.58% |
232,500 |
| 2025/4/25 |
8,423 |
8,488 |
8,367 |
8,421 |
+1.04% |
149,500 |
| 2025/4/24 |
8,432 |
8,448 |
8,297 |
8,334 |
-1.16% |
147,700 |
| 2025/4/23 |
8,430 |
8,467 |
8,333 |
8,432 |
+1.71% |
214,200 |
| 2025/4/22 |
8,290 |
8,350 |
8,213 |
8,290 |
+1.10% |
195,600 |
| 2025/4/21 |
8,126 |
8,319 |
8,126 |
8,200 |
+0.86% |
170,200 |
| 2025/4/18 |
8,071 |
8,220 |
8,017 |
8,130 |
-0.25% |
186,200 |
| 2025/4/17 |
7,850 |
8,160 |
7,816 |
8,150 |
+2.63% |
244,700 |
| 2025/4/16 |
7,770 |
7,981 |
7,729 |
7,941 |
+1.60% |
233,700 |
| 2025/4/15 |
7,750 |
7,854 |
7,710 |
7,816 |
+2.29% |
194,500 |
| 2025/4/14 |
7,423 |
7,708 |
7,381 |
7,641 |
+3.56% |
202,100 |
| 2025/4/11 |
7,160 |
7,403 |
7,006 |
7,378 |
+3.48% |
240,100 |
| 2025/4/10 |
7,150 |
7,185 |
6,971 |
7,130 |
+5.63% |
283,700 |
| 2025/4/9 |
6,841 |
6,889 |
6,666 |
6,750 |
-2.75% |
284,600 |
| 2025/4/8 |
6,975 |
7,050 |
6,875 |
6,941 |
+0.96% |
409,900 |
| 2025/4/7 |
7,229 |
7,312 |
6,875 |
6,875 |
-9.65% |
501,500 |
| 2025/4/4 |
7,385 |
7,648 |
7,315 |
7,609 |
+3.03% |
359,500 |
| 2025/4/3 |
7,400 |
7,430 |
7,270 |
7,385 |
-0.54% |
252,700 |
| 2025/4/2 |
7,435 |
7,489 |
7,346 |
7,425 |
+0.92% |
208,400 |
| 2025/4/1 |
7,450 |
7,499 |
7,326 |
7,357 |
-2.49% |
189,900 |
| 2025/3/31 |
7,780 |
7,786 |
7,502 |
7,545 |
-3.02% |
175,700 |
| 2025/3/28 |
7,905 |
7,973 |
7,744 |
7,780 |
-1.67% |
132,800 |
| 2025/3/27 |
7,767 |
7,938 |
7,767 |
7,912 |
+1.87% |
173,600 |
| 2025/3/26 |
7,803 |
7,845 |
7,746 |
7,767 |
-0.33% |
124,800 |
| 2025/3/25 |
7,890 |
7,918 |
7,673 |
7,793 |
+0.13% |
207,000 |
| 2025/3/24 |
7,793 |
7,884 |
7,783 |
7,783 |
-0.22% |
137,600 |
| 2025/3/21 |
7,882 |
7,979 |
7,771 |
7,800 |
-1.04% |
205,700 |
| 2025/3/19 |
8,076 |
8,119 |
7,861 |
7,882 |
-0.56% |
565,600 |
| 2025/3/18 |
7,700 |
8,050 |
7,650 |
7,926 |
+2.09% |
651,500 |
| 2025/3/17 |
7,808 |
7,905 |
7,620 |
7,764 |
-0.56% |
805,500 |
| 2025/3/14 |
7,285 |
7,809 |
7,285 |
7,808 |
+14.67% |
2,536,100 |
| 2025/3/13 |
6,925 |
6,946 |
6,772 |
6,809 |
-0.87% |
436,000 |
| 2025/3/12 |
6,900 |
7,053 |
6,808 |
6,869 |
-0.82% |
349,500 |
| 2025/3/11 |
7,085 |
7,100 |
6,892 |
6,926 |
-3.08% |
377,700 |
| 2025/3/10 |
7,060 |
7,184 |
6,969 |
7,146 |
+2.67% |
327,600 |
| 2025/3/7 |
7,010 |
7,118 |
6,960 |
6,960 |
-1.93% |
213,600 |
| 2025/3/6 |
7,122 |
7,150 |
7,043 |
7,097 |
+0.74% |
123,300 |
| 2025/3/5 |
7,067 |
7,105 |
7,025 |
7,045 |
-0.83% |
124,000 |
| 2025/3/4 |
7,200 |
7,200 |
7,001 |
7,104 |
-1.46% |
162,700 |
| 2025/3/3 |
7,122 |
7,209 |
7,055 |
7,209 |
+1.41% |
207,200 |
| 2025/2/28 |
7,250 |
7,276 |
7,045 |
7,109 |
-3.00% |
216,100 |
| 2025/2/27 |
7,398 |
7,405 |
7,250 |
7,329 |
+0.23% |
156,900 |
| 2025/2/26 |
7,311 |
7,353 |
7,225 |
7,312 |
+0.03% |
187,600 |
| 2025/2/25 |
7,280 |
7,488 |
7,254 |
7,310 |
+0.40% |
237,400 |
| 2025/2/21 |
7,527 |
7,564 |
7,270 |
7,281 |
-2.88% |
283,600 |
| 2025/2/20 |
7,501 |
7,712 |
7,474 |
7,497 |
-0.82% |
219,300 |
| 2025/2/19 |
7,568 |
7,720 |
7,507 |
7,559 |
-0.12% |
148,100 |
| 2025/2/18 |
7,407 |
7,626 |
7,377 |
7,568 |
+2.16% |
107,600 |
| 2025/2/17 |
7,530 |
7,584 |
7,408 |
7,408 |
-1.62% |
138,800 |
| 2025/2/14 |
7,715 |
7,776 |
7,504 |
7,530 |
-3.92% |
359,100 |
| 2025/2/13 |
7,441 |
8,065 |
7,434 |
7,837 |
+5.56% |
709,200 |
| 2025/2/12 |
7,470 |
7,560 |
7,370 |
7,424 |
+0.04% |
291,100 |
| 2025/2/10 |
7,340 |
7,464 |
7,335 |
7,421 |
+0.76% |
81,000 |
| 2025/2/7 |
7,400 |
7,416 |
7,341 |
7,365 |
-0.67% |
71,000 |
| 2025/2/6 |
7,345 |
7,452 |
7,314 |
7,415 |
+1.01% |
120,700 |
| 2025/2/5 |
7,351 |
7,389 |
7,250 |
7,341 |
+0.31% |
90,100 |
| 2025/2/4 |
7,500 |
7,549 |
7,318 |
7,318 |
-1.59% |
180,200 |
| 2025/2/3 |
7,548 |
7,615 |
7,430 |
7,436 |
-3.92% |
154,300 |
|
