| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
7,058 |
7,084 |
6,809 |
6,820 |
-4.09% |
1,525,900 |
| 2025/12/8 |
7,112 |
7,187 |
7,058 |
7,111 |
-0.78% |
793,400 |
| 2025/12/5 |
7,677 |
7,700 |
7,089 |
7,167 |
-8.92% |
1,899,100 |
| 2025/12/4 |
7,692 |
7,869 |
7,686 |
7,869 |
+2.23% |
555,200 |
| 2025/12/3 |
7,818 |
7,856 |
7,697 |
7,697 |
-1.55% |
530,500 |
| 2025/12/2 |
7,795 |
7,893 |
7,770 |
7,818 |
+0.75% |
590,300 |
| 2025/12/1 |
7,800 |
7,851 |
7,701 |
7,760 |
-0.46% |
550,700 |
| 2025/11/28 |
7,799 |
7,875 |
7,784 |
7,796 |
-0.04% |
471,200 |
| 2025/11/27 |
7,736 |
7,823 |
7,727 |
7,799 |
+0.35% |
419,600 |
| 2025/11/26 |
7,828 |
7,873 |
7,757 |
7,772 |
-0.61% |
691,000 |
| 2025/11/25 |
8,050 |
8,059 |
7,805 |
7,820 |
-1.14% |
716,300 |
| 2025/11/21 |
7,805 |
7,945 |
7,795 |
7,910 |
+0.76% |
1,083,500 |
| 2025/11/20 |
7,800 |
7,881 |
7,793 |
7,850 |
+0.41% |
664,300 |
| 2025/11/19 |
7,800 |
7,949 |
7,782 |
7,818 |
+0.23% |
803,800 |
| 2025/11/18 |
7,750 |
7,857 |
7,688 |
7,800 |
-0.38% |
968,200 |
| 2025/11/17 |
7,800 |
7,895 |
7,710 |
7,830 |
+1.29% |
1,102,000 |
| 2025/11/14 |
7,774 |
7,878 |
7,704 |
7,730 |
-0.23% |
1,443,900 |
| 2025/11/13 |
7,650 |
7,965 |
7,620 |
7,748 |
-0.09% |
2,075,000 |
| 2025/11/12 |
7,929 |
7,932 |
7,721 |
7,755 |
-1.51% |
747,600 |
| 2025/11/11 |
7,890 |
7,932 |
7,854 |
7,874 |
+0.50% |
531,700 |
| 2025/11/10 |
7,842 |
7,943 |
7,801 |
7,835 |
+0.45% |
577,200 |
| 2025/11/7 |
7,811 |
7,860 |
7,739 |
7,800 |
+0.36% |
753,400 |
| 2025/11/6 |
7,880 |
7,930 |
7,772 |
7,772 |
-0.45% |
589,300 |
| 2025/11/5 |
7,928 |
7,991 |
7,710 |
7,807 |
-1.05% |
844,800 |
| 2025/11/4 |
7,812 |
7,936 |
7,812 |
7,890 |
+0.09% |
868,500 |
| 2025/10/31 |
7,786 |
7,887 |
7,719 |
7,883 |
+3.14% |
691,300 |
| 2025/10/30 |
7,619 |
7,655 |
7,510 |
7,643 |
-0.47% |
668,500 |
| 2025/10/29 |
7,719 |
7,779 |
7,602 |
7,679 |
-1.30% |
630,200 |
| 2025/10/28 |
7,900 |
7,935 |
7,780 |
7,780 |
-2.02% |
451,600 |
| 2025/10/27 |
7,974 |
8,073 |
7,923 |
7,940 |
+0.37% |
622,800 |
| 2025/10/24 |
7,867 |
7,977 |
7,837 |
7,911 |
+0.29% |
482,500 |
| 2025/10/23 |
7,850 |
7,888 |
7,766 |
7,888 |
-0.53% |
563,700 |
| 2025/10/22 |
7,860 |
7,945 |
7,839 |
7,930 |
+1.33% |
648,700 |
| 2025/10/21 |
7,800 |
7,854 |
7,695 |
7,826 |
+1.08% |
685,400 |
| 2025/10/20 |
7,525 |
7,758 |
7,502 |
7,742 |
+4.61% |
700,100 |
| 2025/10/17 |
7,518 |
7,569 |
7,373 |
7,401 |
-1.56% |
1,415,600 |
| 2025/10/16 |
7,630 |
7,700 |
7,507 |
7,518 |
-1.73% |
908,200 |
| 2025/10/15 |
7,746 |
7,758 |
7,611 |
7,650 |
-0.65% |
717,400 |
| 2025/10/14 |
7,667 |
7,771 |
7,546 |
7,700 |
-1.02% |
1,013,300 |
| 2025/10/10 |
7,978 |
8,050 |
7,779 |
7,779 |
-2.49% |
855,600 |
| 2025/10/9 |
7,899 |
7,978 |
7,835 |
7,978 |
+0.33% |
645,800 |
| 2025/10/8 |
7,908 |
8,019 |
7,850 |
7,952 |
+0.71% |
682,500 |
| 2025/10/7 |
8,088 |
8,101 |
7,783 |
7,896 |
-2.30% |
1,103,200 |
| 2025/10/6 |
8,067 |
8,217 |
8,033 |
8,082 |
+4.06% |
1,404,100 |
| 2025/10/3 |
7,418 |
7,780 |
7,414 |
7,767 |
+4.76% |
1,033,700 |
| 2025/10/2 |
7,785 |
7,924 |
7,414 |
7,414 |
-5.60% |
1,848,200 |
| 2025/10/1 |
7,997 |
8,109 |
7,814 |
7,854 |
-3.04% |
1,291,100 |
| 2025/9/30 |
8,036 |
8,141 |
8,021 |
8,100 |
-1.03% |
1,235,600 |
| 2025/9/29 |
8,165 |
8,195 |
8,096 |
8,184 |
+0.23% |
578,600 |
| 2025/9/26 |
8,210 |
8,236 |
8,110 |
8,165 |
-1.72% |
945,700 |
| 2025/9/25 |
8,242 |
8,312 |
8,169 |
8,308 |
+0.52% |
677,900 |
| 2025/9/24 |
8,460 |
8,470 |
8,124 |
8,265 |
-1.61% |
1,001,300 |
| 2025/9/22 |
8,457 |
8,604 |
8,367 |
8,400 |
-0.50% |
891,000 |
| 2025/9/19 |
8,580 |
8,628 |
8,442 |
8,442 |
-1.26% |
2,267,000 |
| 2025/9/18 |
8,395 |
8,555 |
8,340 |
8,550 |
+2.52% |
1,094,200 |
| 2025/9/17 |
8,270 |
8,424 |
8,250 |
8,340 |
+0.48% |
1,102,500 |
| 2025/9/16 |
8,100 |
8,355 |
8,090 |
8,300 |
+1.84% |
984,400 |
| 2025/9/12 |
8,197 |
8,198 |
8,074 |
8,150 |
+0.05% |
1,147,800 |
| 2025/9/11 |
8,022 |
8,161 |
8,018 |
8,146 |
+0.57% |
855,600 |
| 2025/9/10 |
7,895 |
8,107 |
7,891 |
8,100 |
+3.69% |
958,300 |
| 2025/9/9 |
7,900 |
7,989 |
7,812 |
7,812 |
-1.61% |
668,600 |
| 2025/9/8 |
7,900 |
7,970 |
7,866 |
7,940 |
+2.04% |
673,600 |
| 2025/9/5 |
7,782 |
7,936 |
7,775 |
7,781 |
-0.58% |
473,800 |
| 2025/9/4 |
7,888 |
7,888 |
7,757 |
7,826 |
+0.53% |
498,700 |
| 2025/9/3 |
7,867 |
7,942 |
7,770 |
7,785 |
-1.57% |
720,900 |
| 2025/9/2 |
7,878 |
8,008 |
7,868 |
7,909 |
+0.37% |
373,600 |
| 2025/9/1 |
7,800 |
7,914 |
7,757 |
7,880 |
+0.37% |
493,200 |
| 2025/8/29 |
7,868 |
7,938 |
7,807 |
7,851 |
+0.03% |
616,600 |
| 2025/8/28 |
7,980 |
7,995 |
7,849 |
7,849 |
-1.94% |
569,400 |
| 2025/8/27 |
7,927 |
8,034 |
7,926 |
8,004 |
+1.00% |
578,500 |
| 2025/8/26 |
8,002 |
8,074 |
7,913 |
7,925 |
-1.86% |
826,800 |
| 2025/8/25 |
7,800 |
8,130 |
7,731 |
8,075 |
+2.94% |
951,200 |
| 2025/8/22 |
7,901 |
7,901 |
7,792 |
7,844 |
-1.31% |
624,500 |
| 2025/8/21 |
7,991 |
8,011 |
7,924 |
7,948 |
-0.65% |
536,000 |
| 2025/8/20 |
8,124 |
8,181 |
7,917 |
8,000 |
-1.25% |
750,700 |
| 2025/8/19 |
8,164 |
8,194 |
8,080 |
8,101 |
-0.99% |
636,100 |
| 2025/8/18 |
8,102 |
8,254 |
8,091 |
8,182 |
+1.31% |
534,100 |
| 2025/8/15 |
8,225 |
8,240 |
8,032 |
8,076 |
-1.54% |
816,800 |
| 2025/8/14 |
8,239 |
8,283 |
8,138 |
8,202 |
-2.02% |
643,300 |
| 2025/8/13 |
8,395 |
8,510 |
8,338 |
8,371 |
+0.29% |
861,300 |
| 2025/8/12 |
8,315 |
8,467 |
8,300 |
8,347 |
+0.64% |
843,500 |
| 2025/8/8 |
8,700 |
8,763 |
8,242 |
8,294 |
-6.77% |
2,021,800 |
| 2025/8/7 |
8,968 |
8,985 |
8,720 |
8,896 |
-1.06% |
871,000 |
| 2025/8/6 |
9,080 |
9,115 |
8,991 |
8,991 |
-2.27% |
632,000 |
| 2025/8/5 |
9,229 |
9,316 |
9,182 |
9,200 |
+1.05% |
686,200 |
| 2025/8/4 |
9,026 |
9,144 |
9,005 |
9,104 |
-1.09% |
412,800 |
| 2025/8/1 |
9,345 |
9,370 |
9,151 |
9,204 |
-0.26% |
516,600 |
| 2025/7/31 |
9,286 |
9,353 |
9,201 |
9,228 |
+0.85% |
612,300 |
| 2025/7/30 |
9,234 |
9,289 |
9,140 |
9,150 |
-1.24% |
1,534,000 |
| 2025/7/29 |
9,196 |
9,323 |
9,189 |
9,265 |
+0.75% |
428,700 |
| 2025/7/28 |
9,300 |
9,342 |
9,151 |
9,196 |
-1.44% |
428,700 |
| 2025/7/25 |
9,497 |
9,516 |
9,301 |
9,330 |
-0.85% |
507,300 |
| 2025/7/24 |
9,578 |
9,595 |
9,407 |
9,410 |
-1.09% |
624,200 |
| 2025/7/23 |
9,349 |
9,578 |
9,253 |
9,514 |
+2.41% |
664,900 |
| 2025/7/22 |
9,385 |
9,478 |
9,249 |
9,290 |
-1.23% |
508,000 |
| 2025/7/18 |
9,645 |
9,647 |
9,390 |
9,406 |
-0.94% |
726,200 |
| 2025/7/17 |
9,470 |
9,569 |
9,454 |
9,495 |
-0.16% |
284,900 |
| 2025/7/16 |
9,455 |
9,524 |
9,388 |
9,510 |
+0.72% |
385,400 |
| 2025/7/15 |
9,509 |
9,595 |
9,439 |
9,442 |
+0.25% |
393,800 |
| 2025/7/14 |
9,305 |
9,463 |
9,305 |
9,418 |
+0.29% |
353,500 |
| 2025/7/11 |
9,591 |
9,642 |
9,372 |
9,391 |
-1.28% |
632,600 |
| 2025/7/10 |
9,628 |
9,672 |
9,433 |
9,513 |
-0.83% |
579,200 |
| 2025/7/9 |
9,610 |
9,639 |
9,444 |
9,593 |
-0.26% |
477,700 |
| 2025/7/8 |
9,570 |
9,678 |
9,436 |
9,618 |
+0.38% |
782,900 |
| 2025/7/7 |
9,670 |
9,722 |
9,571 |
9,582 |
-0.99% |
347,100 |
| 2025/7/4 |
9,650 |
9,678 |
9,533 |
9,678 |
+0.75% |
492,600 |
| 2025/7/3 |
9,672 |
9,686 |
9,538 |
9,606 |
-0.81% |
758,000 |
| 2025/7/2 |
9,605 |
9,713 |
9,592 |
9,684 |
-0.68% |
593,300 |
| 2025/7/1 |
9,950 |
9,959 |
9,683 |
9,750 |
-2.28% |
644,800 |
| 2025/6/30 |
10,000 |
10,085 |
9,891 |
9,977 |
+0.11% |
598,800 |
| 2025/6/27 |
9,991 |
10,045 |
9,889 |
9,966 |
+0.69% |
533,400 |
| 2025/6/26 |
9,850 |
9,973 |
9,825 |
9,898 |
+0.11% |
512,400 |
| 2025/6/25 |
9,780 |
9,997 |
9,751 |
9,887 |
+0.33% |
393,100 |
| 2025/6/24 |
9,888 |
10,075 |
9,778 |
9,854 |
+0.25% |
663,300 |
| 2025/6/23 |
10,035 |
10,040 |
9,789 |
9,829 |
-1.81% |
378,100 |
| 2025/6/20 |
9,725 |
10,120 |
9,722 |
10,010 |
+0.38% |
2,052,100 |
| 2025/6/19 |
10,885 |
10,885 |
9,883 |
9,972 |
-8.39% |
1,380,000 |
| 2025/6/18 |
10,700 |
10,935 |
10,700 |
10,885 |
+0.97% |
390,400 |
| 2025/6/17 |
10,805 |
10,935 |
10,760 |
10,780 |
+0.23% |
361,300 |
| 2025/6/16 |
10,675 |
10,775 |
10,555 |
10,755 |
+1.65% |
304,600 |
| 2025/6/13 |
10,715 |
10,715 |
10,370 |
10,580 |
-1.76% |
760,900 |
| 2025/6/12 |
10,750 |
10,875 |
10,730 |
10,770 |
-0.32% |
400,700 |
| 2025/6/11 |
10,990 |
10,990 |
10,755 |
10,805 |
-0.69% |
375,800 |
|