| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
8,224 |
8,264 |
8,111 |
8,187 |
-0.45% |
1,477,700 |
| 2025/12/8 |
8,260 |
8,274 |
8,188 |
8,224 |
-0.11% |
1,338,800 |
| 2025/12/5 |
8,390 |
8,393 |
8,210 |
8,233 |
-2.82% |
1,349,900 |
| 2025/12/4 |
8,303 |
8,492 |
8,223 |
8,472 |
+3.15% |
2,349,500 |
| 2025/12/3 |
8,098 |
8,264 |
8,080 |
8,213 |
+0.77% |
1,876,400 |
| 2025/12/2 |
8,155 |
8,168 |
8,084 |
8,150 |
+0.97% |
1,931,600 |
| 2025/12/1 |
8,269 |
8,311 |
8,040 |
8,072 |
-3.61% |
2,517,200 |
| 2025/11/28 |
8,330 |
8,374 |
8,250 |
8,374 |
-0.62% |
1,768,300 |
| 2025/11/27 |
8,447 |
8,549 |
8,419 |
8,426 |
-1.61% |
1,827,000 |
| 2025/11/26 |
8,377 |
8,612 |
8,309 |
8,564 |
+2.46% |
2,217,900 |
| 2025/11/25 |
8,433 |
8,435 |
8,239 |
8,358 |
-0.12% |
2,647,200 |
| 2025/11/21 |
8,320 |
8,435 |
8,284 |
8,368 |
+1.09% |
4,143,500 |
| 2025/11/20 |
8,050 |
8,392 |
8,023 |
8,278 |
+1.43% |
2,470,900 |
| 2025/11/19 |
8,294 |
8,339 |
8,138 |
8,161 |
-1.67% |
3,014,700 |
| 2025/11/18 |
8,336 |
8,436 |
8,291 |
8,300 |
-2.39% |
2,437,400 |
| 2025/11/17 |
8,263 |
8,574 |
8,230 |
8,503 |
+4.81% |
3,647,400 |
| 2025/11/14 |
8,100 |
8,271 |
8,003 |
8,113 |
+0.25% |
4,200,200 |
| 2025/11/13 |
8,000 |
8,211 |
7,952 |
8,093 |
+3.10% |
2,956,300 |
| 2025/11/12 |
7,821 |
7,884 |
7,684 |
7,850 |
+4.37% |
3,412,400 |
| 2025/11/11 |
7,377 |
7,553 |
7,352 |
7,521 |
+3.91% |
2,352,300 |
| 2025/11/10 |
7,242 |
7,339 |
7,204 |
7,238 |
-3.08% |
2,249,700 |
| 2025/11/7 |
7,100 |
7,478 |
7,038 |
7,468 |
+7.44% |
5,366,900 |
| 2025/11/6 |
7,000 |
7,110 |
6,946 |
6,951 |
-0.77% |
1,967,400 |
| 2025/11/5 |
7,048 |
7,113 |
6,848 |
7,005 |
+0.82% |
3,424,800 |
| 2025/11/4 |
7,000 |
7,020 |
6,845 |
6,948 |
-1.43% |
2,839,100 |
| 2025/10/31 |
6,891 |
7,059 |
6,870 |
7,049 |
+3.54% |
3,999,800 |
| 2025/10/30 |
6,771 |
6,819 |
6,691 |
6,808 |
-0.07% |
2,432,600 |
| 2025/10/29 |
6,920 |
6,975 |
6,726 |
6,813 |
-1.16% |
2,351,500 |
| 2025/10/28 |
6,887 |
6,922 |
6,804 |
6,893 |
+1.56% |
2,400,600 |
| 2025/10/27 |
6,873 |
6,938 |
6,781 |
6,787 |
-2.13% |
4,176,500 |
| 2025/10/24 |
7,030 |
7,046 |
6,924 |
6,935 |
-3.06% |
3,047,800 |
| 2025/10/23 |
7,178 |
7,296 |
7,122 |
7,154 |
-1.02% |
2,382,500 |
| 2025/10/22 |
7,204 |
7,303 |
7,180 |
7,228 |
+0.98% |
2,191,700 |
| 2025/10/21 |
7,120 |
7,225 |
7,092 |
7,158 |
+1.37% |
2,367,100 |
| 2025/10/20 |
6,981 |
7,071 |
6,920 |
7,061 |
+2.62% |
2,440,600 |
| 2025/10/17 |
6,903 |
6,934 |
6,810 |
6,881 |
-2.26% |
2,557,200 |
| 2025/10/16 |
7,069 |
7,080 |
6,978 |
7,040 |
+0.21% |
2,012,200 |
| 2025/10/15 |
6,960 |
7,060 |
6,917 |
7,025 |
+0.36% |
2,124,700 |
| 2025/10/14 |
7,104 |
7,227 |
6,975 |
7,000 |
-6.40% |
4,266,800 |
| 2025/10/10 |
7,426 |
7,499 |
7,208 |
7,479 |
+1.71% |
3,636,000 |
| 2025/10/9 |
7,279 |
7,373 |
7,272 |
7,353 |
+2.08% |
2,309,000 |
| 2025/10/8 |
7,230 |
7,279 |
7,105 |
7,203 |
-0.21% |
2,431,600 |
| 2025/10/7 |
7,340 |
7,465 |
7,218 |
7,218 |
-0.29% |
3,962,400 |
| 2025/10/6 |
7,164 |
7,271 |
7,120 |
7,239 |
+3.73% |
3,695,900 |
| 2025/10/3 |
6,838 |
7,040 |
6,815 |
6,979 |
+2.23% |
4,226,600 |
| 2025/10/2 |
6,830 |
7,015 |
6,674 |
6,827 |
+1.94% |
4,444,400 |
| 2025/10/1 |
6,504 |
6,721 |
6,500 |
6,697 |
+3.86% |
4,353,700 |
| 2025/9/30 |
6,350 |
6,504 |
6,331 |
6,448 |
+2.04% |
3,748,700 |
| 2025/9/29 |
6,355 |
6,388 |
6,284 |
6,319 |
+0.52% |
3,836,600 |
| 2025/9/26 |
6,551 |
6,591 |
6,250 |
6,286 |
-4.76% |
6,242,600 |
| 2025/9/25 |
6,800 |
6,800 |
6,598 |
6,600 |
-2.54% |
3,876,600 |
| 2025/9/24 |
6,750 |
6,779 |
6,590 |
6,772 |
+1.32% |
2,523,000 |
| 2025/9/22 |
6,781 |
6,831 |
6,675 |
6,684 |
-2.08% |
2,369,800 |
| 2025/9/19 |
6,964 |
7,004 |
6,810 |
6,826 |
+0.86% |
4,337,400 |
| 2025/9/18 |
6,784 |
6,880 |
6,724 |
6,768 |
+0.68% |
2,634,000 |
| 2025/9/17 |
6,711 |
6,735 |
6,612 |
6,722 |
-0.27% |
2,150,700 |
| 2025/9/16 |
6,642 |
6,769 |
6,620 |
6,740 |
+0.61% |
2,051,000 |
| 2025/9/12 |
6,700 |
6,741 |
6,639 |
6,699 |
+0.80% |
3,149,800 |
| 2025/9/11 |
6,600 |
6,691 |
6,585 |
6,646 |
-0.20% |
1,903,400 |
| 2025/9/10 |
6,728 |
6,798 |
6,659 |
6,659 |
-1.20% |
2,690,100 |
| 2025/9/9 |
6,739 |
6,869 |
6,696 |
6,740 |
+0.93% |
3,964,300 |
| 2025/9/8 |
6,657 |
6,743 |
6,630 |
6,678 |
+0.95% |
2,932,400 |
| 2025/9/5 |
6,449 |
6,615 |
6,434 |
6,615 |
+0.53% |
2,313,600 |
| 2025/9/4 |
6,544 |
6,595 |
6,500 |
6,580 |
+2.11% |
2,867,800 |
| 2025/9/3 |
6,488 |
6,514 |
6,418 |
6,444 |
-0.98% |
2,423,700 |
| 2025/9/2 |
6,525 |
6,530 |
6,441 |
6,508 |
-0.18% |
2,604,800 |
| 2025/9/1 |
6,520 |
6,702 |
6,498 |
6,520 |
+0.17% |
3,001,800 |
| 2025/8/29 |
6,545 |
6,619 |
6,484 |
6,509 |
+0.45% |
3,880,400 |
| 2025/8/28 |
6,399 |
6,503 |
6,346 |
6,480 |
+1.57% |
4,450,600 |
| 2025/8/27 |
6,207 |
6,449 |
6,153 |
6,380 |
+6.14% |
10,859,500 |
| 2025/8/26 |
6,200 |
6,222 |
6,002 |
6,011 |
-3.20% |
5,666,900 |
| 2025/8/25 |
6,266 |
6,271 |
6,195 |
6,210 |
-0.96% |
2,890,300 |
| 2025/8/22 |
6,309 |
6,313 |
6,231 |
6,270 |
-0.48% |
3,138,300 |
| 2025/8/21 |
6,441 |
6,448 |
6,293 |
6,300 |
-2.10% |
3,674,100 |
| 2025/8/20 |
6,448 |
6,460 |
6,323 |
6,435 |
-1.59% |
5,053,900 |
| 2025/8/19 |
6,305 |
6,545 |
6,301 |
6,539 |
+4.46% |
6,506,200 |
| 2025/8/18 |
6,288 |
6,303 |
6,221 |
6,260 |
+0.27% |
2,911,000 |
| 2025/8/15 |
6,150 |
6,243 |
6,119 |
6,243 |
+1.83% |
3,582,900 |
| 2025/8/14 |
6,355 |
6,355 |
6,131 |
6,131 |
-1.98% |
4,337,600 |
| 2025/8/13 |
6,220 |
6,388 |
6,176 |
6,255 |
+1.23% |
7,392,300 |
| 2025/8/12 |
6,100 |
6,210 |
6,089 |
6,179 |
+1.43% |
8,274,100 |
| 2025/8/8 |
6,500 |
6,525 |
5,942 |
6,092 |
-17.68% |
17,434,200 |
| 2025/8/7 |
7,405 |
7,416 |
7,298 |
7,400 |
-0.18% |
1,668,400 |
| 2025/8/6 |
7,289 |
7,477 |
7,288 |
7,413 |
+0.75% |
1,313,300 |
| 2025/8/5 |
7,308 |
7,358 |
7,261 |
7,358 |
+0.75% |
1,668,900 |
| 2025/8/4 |
7,300 |
7,374 |
7,229 |
7,303 |
-0.50% |
1,388,200 |
| 2025/8/1 |
7,400 |
7,518 |
7,340 |
7,340 |
-0.27% |
1,927,900 |
| 2025/7/31 |
7,477 |
7,547 |
7,360 |
7,360 |
-0.62% |
2,492,300 |
| 2025/7/30 |
7,177 |
7,496 |
7,079 |
7,406 |
+0.42% |
2,829,300 |
| 2025/7/29 |
7,360 |
7,454 |
7,337 |
7,375 |
-0.73% |
1,683,700 |
| 2025/7/28 |
7,340 |
7,457 |
7,277 |
7,429 |
+1.20% |
2,049,800 |
| 2025/7/25 |
7,243 |
7,467 |
7,135 |
7,341 |
+1.42% |
3,349,200 |
| 2025/7/24 |
7,257 |
7,305 |
7,128 |
7,238 |
+1.70% |
2,897,200 |
| 2025/7/23 |
6,880 |
7,175 |
6,861 |
7,117 |
+4.96% |
4,034,400 |
| 2025/7/22 |
6,920 |
7,024 |
6,781 |
6,781 |
-3.18% |
2,600,100 |
| 2025/7/18 |
6,977 |
7,039 |
6,952 |
7,004 |
+1.21% |
1,854,000 |
| 2025/7/17 |
6,811 |
6,947 |
6,794 |
6,920 |
+1.76% |
1,938,700 |
| 2025/7/16 |
6,820 |
6,844 |
6,739 |
6,800 |
-0.72% |
2,321,600 |
| 2025/7/15 |
6,925 |
6,935 |
6,813 |
6,849 |
-0.51% |
1,811,100 |
| 2025/7/14 |
6,819 |
6,943 |
6,819 |
6,884 |
+0.69% |
1,787,300 |
| 2025/7/11 |
6,920 |
6,947 |
6,797 |
6,837 |
-0.32% |
2,825,000 |
| 2025/7/10 |
6,775 |
6,897 |
6,766 |
6,859 |
+0.78% |
2,883,800 |
| 2025/7/9 |
6,952 |
6,985 |
6,782 |
6,806 |
-1.39% |
2,757,700 |
| 2025/7/8 |
7,043 |
7,076 |
6,863 |
6,902 |
-3.33% |
2,945,600 |
| 2025/7/7 |
7,138 |
7,247 |
7,120 |
7,140 |
+0.21% |
1,420,700 |
| 2025/7/4 |
7,130 |
7,140 |
7,027 |
7,125 |
+1.26% |
1,508,800 |
| 2025/7/3 |
7,076 |
7,120 |
6,976 |
7,036 |
-1.05% |
3,323,100 |
| 2025/7/2 |
7,224 |
7,233 |
7,035 |
7,111 |
-1.74% |
2,176,400 |
| 2025/7/1 |
7,512 |
7,525 |
7,237 |
7,237 |
-3.83% |
1,912,700 |
| 2025/6/30 |
7,457 |
7,552 |
7,448 |
7,525 |
+0.13% |
2,069,600 |
| 2025/6/27 |
7,510 |
7,555 |
7,332 |
7,515 |
-0.90% |
1,910,600 |
| 2025/6/26 |
7,600 |
7,616 |
7,515 |
7,583 |
+0.09% |
1,775,900 |
| 2025/6/25 |
7,569 |
7,643 |
7,486 |
7,576 |
+0.54% |
1,598,200 |
| 2025/6/24 |
7,591 |
7,625 |
7,494 |
7,535 |
+0.33% |
1,954,100 |
| 2025/6/23 |
7,218 |
7,538 |
7,181 |
7,510 |
+4.47% |
2,212,000 |
| 2025/6/20 |
7,240 |
7,300 |
7,189 |
7,189 |
-0.28% |
2,599,900 |
| 2025/6/19 |
7,319 |
7,330 |
7,184 |
7,209 |
-1.25% |
1,346,200 |
| 2025/6/18 |
7,280 |
7,331 |
7,258 |
7,300 |
-1.14% |
2,087,300 |
| 2025/6/17 |
7,330 |
7,403 |
7,319 |
7,384 |
-1.05% |
1,440,300 |
| 2025/6/16 |
7,530 |
7,534 |
7,366 |
7,462 |
+0.07% |
1,453,900 |
| 2025/6/13 |
7,556 |
7,571 |
7,388 |
7,457 |
-1.22% |
3,011,100 |
| 2025/6/12 |
7,635 |
7,668 |
7,526 |
7,549 |
-1.13% |
1,721,900 |
| 2025/6/11 |
7,603 |
7,646 |
7,570 |
7,635 |
-0.27% |
1,398,400 |
|
