| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
9,806 |
9,810 |
9,805 |
9,805 |
+0.00% |
55,200 |
| 2025/4/24 |
9,807 |
9,812 |
9,805 |
9,805 |
+0.01% |
43,900 |
| 2025/4/23 |
9,808 |
9,817 |
9,804 |
9,804 |
+0.00% |
61,100 |
| 2025/4/22 |
9,808 |
9,810 |
9,804 |
9,804 |
+0.01% |
42,800 |
| 2025/4/21 |
9,810 |
9,818 |
9,803 |
9,803 |
+0.00% |
27,500 |
| 2025/4/18 |
9,807 |
9,820 |
9,802 |
9,803 |
+0.01% |
33,200 |
| 2025/4/17 |
9,808 |
9,810 |
9,802 |
9,802 |
-0.01% |
71,400 |
| 2025/4/16 |
9,805 |
9,808 |
9,802 |
9,803 |
+0.01% |
75,300 |
| 2025/4/15 |
9,803 |
9,808 |
9,802 |
9,802 |
+0.00% |
108,000 |
| 2025/4/14 |
9,807 |
9,815 |
9,802 |
9,802 |
-0.01% |
92,800 |
| 2025/4/11 |
9,805 |
9,811 |
9,803 |
9,803 |
+0.02% |
100,300 |
| 2025/4/10 |
9,826 |
9,826 |
9,801 |
9,801 |
-0.30% |
76,200 |
| 2025/4/9 |
9,807 |
9,830 |
9,804 |
9,830 |
+0.09% |
86,800 |
| 2025/4/8 |
9,821 |
9,830 |
9,801 |
9,821 |
+0.08% |
96,600 |
| 2025/4/7 |
9,803 |
9,820 |
9,801 |
9,813 |
+0.11% |
119,000 |
| 2025/4/4 |
9,804 |
9,809 |
9,801 |
9,802 |
-0.01% |
97,400 |
| 2025/4/3 |
9,820 |
9,820 |
9,802 |
9,803 |
-0.23% |
89,000 |
| 2025/4/2 |
9,820 |
9,826 |
9,809 |
9,826 |
-0.04% |
90,100 |
| 2025/4/1 |
9,817 |
9,830 |
9,803 |
9,830 |
+0.10% |
70,900 |
| 2025/3/31 |
9,801 |
9,820 |
9,800 |
9,820 |
+0.19% |
76,100 |
| 2025/3/28 |
9,802 |
9,820 |
9,799 |
9,801 |
-0.07% |
2,532,200 |
| 2025/3/27 |
9,814 |
9,814 |
9,797 |
9,808 |
-0.20% |
114,400 |
| 2025/3/26 |
9,820 |
9,829 |
9,801 |
9,828 |
+0.35% |
93,200 |
| 2025/3/25 |
9,770 |
9,799 |
9,768 |
9,794 |
+0.25% |
169,000 |
| 2025/3/24 |
9,772 |
9,781 |
9,769 |
9,770 |
+0.04% |
44,500 |
| 2025/3/21 |
9,770 |
9,774 |
9,764 |
9,766 |
-0.04% |
239,300 |
| 2025/3/19 |
9,764 |
9,780 |
9,764 |
9,770 |
+0.02% |
144,200 |
| 2025/3/18 |
9,770 |
9,778 |
9,764 |
9,768 |
+0.01% |
87,300 |
| 2025/3/17 |
9,765 |
9,772 |
9,763 |
9,767 |
+0.03% |
52,300 |
| 2025/3/14 |
9,756 |
9,775 |
9,756 |
9,764 |
-0.18% |
98,500 |
| 2025/3/13 |
9,769 |
9,782 |
9,756 |
9,782 |
+0.07% |
83,300 |
| 2025/3/12 |
9,765 |
9,791 |
9,764 |
9,775 |
-0.01% |
118,900 |
| 2025/3/11 |
9,772 |
9,784 |
9,757 |
9,776 |
-0.12% |
92,600 |
| 2025/3/10 |
9,772 |
9,788 |
9,768 |
9,788 |
-0.19% |
112,400 |
| 2025/3/7 |
9,775 |
9,807 |
9,765 |
9,807 |
-0.02% |
80,000 |
| 2025/3/6 |
9,775 |
9,809 |
9,769 |
9,809 |
+0.25% |
87,200 |
| 2025/3/5 |
9,774 |
9,785 |
9,758 |
9,785 |
+0.13% |
140,500 |
| 2025/3/4 |
9,769 |
9,775 |
9,741 |
9,772 |
+0.18% |
94,200 |
| 2025/3/3 |
9,779 |
9,784 |
9,741 |
9,754 |
-0.19% |
185,500 |
| 2025/2/28 |
9,790 |
9,799 |
9,773 |
9,773 |
-0.28% |
269,000 |
| 2025/2/27 |
9,785 |
9,800 |
9,784 |
9,800 |
+0.15% |
160,600 |
| 2025/2/26 |
9,791 |
9,808 |
9,785 |
9,785 |
-0.05% |
872,100 |
| 2025/2/25 |
9,798 |
9,877 |
9,782 |
9,790 |
-0.13% |
245,900 |
| 2025/2/21 |
9,796 |
9,810 |
9,790 |
9,803 |
+0.08% |
57,500 |
| 2025/2/20 |
9,792 |
9,835 |
9,774 |
9,795 |
+0.00% |
113,500 |
| 2025/2/19 |
9,802 |
9,860 |
9,795 |
9,795 |
-0.20% |
72,100 |
| 2025/2/18 |
9,830 |
9,830 |
9,779 |
9,815 |
-0.19% |
57,700 |
| 2025/2/17 |
9,873 |
9,873 |
9,830 |
9,834 |
-0.40% |
61,100 |
| 2025/2/14 |
9,876 |
9,889 |
9,870 |
9,873 |
-0.03% |
107,900 |
| 2025/2/13 |
9,895 |
9,898 |
9,875 |
9,876 |
-0.03% |
146,700 |
| 2025/2/12 |
9,900 |
9,910 |
9,874 |
9,879 |
-0.81% |
384,400 |
| 2025/2/10 |
9,982 |
9,995 |
9,950 |
9,960 |
-0.20% |
138,400 |
| 2025/2/7 |
9,990 |
9,991 |
9,976 |
9,980 |
-0.03% |
126,900 |
| 2025/2/6 |
9,989 |
9,992 |
9,975 |
9,983 |
-0.07% |
77,500 |
| 2025/2/5 |
10,020 |
10,025 |
9,971 |
9,990 |
+0.00% |
65,900 |
| 2025/2/4 |
9,889 |
10,010 |
9,782 |
9,990 |
+1.94% |
439,800 |
| 2025/2/3 |
9,875 |
9,890 |
9,753 |
9,800 |
-0.66% |
94,300 |
| 2025/1/31 |
9,850 |
9,896 |
9,820 |
9,865 |
+0.66% |
123,600 |
| 2025/1/30 |
9,800 |
9,826 |
9,798 |
9,800 |
+0.31% |
71,600 |
| 2025/1/29 |
9,800 |
9,820 |
9,765 |
9,770 |
-0.31% |
26,900 |
| 2025/1/28 |
9,800 |
9,851 |
9,784 |
9,800 |
+0.10% |
39,900 |
| 2025/1/27 |
9,800 |
9,807 |
9,740 |
9,790 |
+0.80% |
27,700 |
| 2025/1/24 |
9,850 |
9,850 |
9,712 |
9,712 |
-0.90% |
21,400 |
| 2025/1/23 |
9,850 |
9,850 |
9,770 |
9,800 |
+0.00% |
61,100 |
| 2025/1/22 |
9,800 |
9,821 |
9,775 |
9,800 |
-0.07% |
17,000 |
| 2025/1/21 |
9,764 |
9,824 |
9,710 |
9,807 |
+1.00% |
50,700 |
| 2025/1/20 |
9,719 |
9,735 |
9,710 |
9,710 |
+0.00% |
55,700 |
| 2025/1/17 |
9,770 |
9,770 |
9,709 |
9,710 |
-0.10% |
47,200 |
| 2025/1/16 |
9,748 |
9,750 |
9,711 |
9,720 |
-0.15% |
67,000 |
| 2025/1/15 |
9,738 |
9,774 |
9,725 |
9,735 |
+0.10% |
29,500 |
| 2025/1/14 |
9,751 |
9,769 |
9,711 |
9,725 |
-0.26% |
71,400 |
| 2025/1/10 |
9,800 |
9,803 |
9,750 |
9,750 |
-0.41% |
93,800 |
| 2025/1/9 |
9,800 |
9,850 |
9,775 |
9,790 |
-0.10% |
134,200 |
| 2025/1/8 |
9,790 |
9,807 |
9,750 |
9,800 |
+1.03% |
155,100 |
| 2025/1/7 |
9,799 |
9,800 |
9,700 |
9,700 |
+0.10% |
139,500 |
| 2025/1/6 |
9,910 |
9,919 |
9,634 |
9,690 |
-2.07% |
201,400 |
| 2024/12/30 |
9,950 |
9,950 |
9,860 |
9,895 |
-0.05% |
38,600 |
| 2024/12/27 |
9,930 |
9,963 |
9,856 |
9,900 |
+0.00% |
51,100 |
| 2024/12/26 |
9,832 |
9,900 |
9,792 |
9,900 |
+0.69% |
56,700 |
| 2024/12/25 |
9,750 |
9,832 |
9,743 |
9,832 |
+0.22% |
37,600 |
| 2024/12/24 |
9,829 |
9,829 |
9,810 |
9,810 |
+0.00% |
38,100 |
| 2024/12/23 |
9,810 |
9,834 |
9,805 |
9,810 |
+0.54% |
168,300 |
| 2024/12/20 |
9,849 |
9,877 |
9,757 |
9,757 |
-0.54% |
263,400 |
| 2024/12/19 |
9,800 |
9,871 |
9,788 |
9,810 |
+0.40% |
195,400 |
| 2024/12/18 |
9,700 |
9,799 |
9,700 |
9,771 |
+1.25% |
134,500 |
| 2024/12/17 |
9,678 |
9,686 |
9,650 |
9,650 |
-0.02% |
64,700 |
| 2024/12/16 |
9,690 |
9,690 |
9,652 |
9,652 |
-0.24% |
48,700 |
| 2024/12/13 |
9,660 |
9,691 |
9,654 |
9,675 |
+0.23% |
185,400 |
| 2024/12/12 |
9,699 |
9,699 |
9,650 |
9,653 |
-0.10% |
124,400 |
| 2024/12/11 |
9,547 |
9,785 |
9,521 |
9,663 |
+1.40% |
421,400 |
| 2024/12/10 |
9,550 |
9,565 |
9,530 |
9,530 |
-0.21% |
159,200 |
| 2024/12/9 |
9,548 |
9,552 |
9,490 |
9,550 |
+0.05% |
167,200 |
| 2024/12/6 |
9,550 |
9,561 |
9,541 |
9,545 |
+0.04% |
65,100 |
| 2024/12/5 |
9,550 |
9,564 |
9,530 |
9,541 |
-0.09% |
125,400 |
| 2024/12/4 |
9,560 |
9,576 |
9,540 |
9,550 |
-0.08% |
165,500 |
| 2024/12/3 |
9,561 |
9,593 |
9,552 |
9,558 |
-0.10% |
103,700 |
| 2024/12/2 |
9,556 |
9,622 |
9,556 |
9,568 |
-0.28% |
55,700 |
| 2024/11/29 |
9,588 |
9,650 |
9,575 |
9,595 |
+0.29% |
115,700 |
| 2024/11/28 |
9,567 |
9,603 |
9,496 |
9,567 |
-0.45% |
275,600 |
| 2024/11/27 |
9,644 |
9,644 |
9,576 |
9,610 |
-0.36% |
75,800 |
| 2024/11/26 |
9,560 |
9,655 |
9,552 |
9,645 |
+1.20% |
196,700 |
| 2024/11/25 |
9,590 |
9,595 |
9,531 |
9,531 |
-0.31% |
369,100 |
| 2024/11/22 |
9,561 |
9,586 |
9,559 |
9,561 |
+0.12% |
260,400 |
| 2024/11/21 |
9,560 |
9,575 |
9,550 |
9,550 |
+0.00% |
145,900 |
| 2024/11/20 |
9,550 |
9,608 |
9,550 |
9,550 |
-0.10% |
332,700 |
| 2024/11/19 |
9,546 |
9,568 |
9,540 |
9,560 |
+0.31% |
235,300 |
| 2024/11/18 |
9,482 |
9,578 |
9,482 |
9,530 |
+4.61% |
884,100 |
| 2024/11/15 |
9,090 |
9,151 |
9,090 |
9,110 |
+0.55% |
162,400 |
| 2024/11/14 |
9,101 |
9,150 |
9,060 |
9,060 |
-0.33% |
220,800 |
| 2024/11/13 |
9,100 |
9,129 |
9,072 |
9,090 |
-0.11% |
172,500 |
| 2024/11/12 |
9,090 |
9,145 |
9,081 |
9,100 |
+0.62% |
200,300 |
| 2024/11/11 |
9,138 |
9,138 |
9,030 |
9,044 |
+0.27% |
1,438,800 |
| 2024/11/8 |
9,250 |
9,250 |
9,020 |
9,020 |
-2.49% |
703,800 |
| 2024/11/7 |
9,214 |
9,280 |
9,183 |
9,250 |
+0.50% |
201,300 |
| 2024/11/6 |
9,200 |
9,245 |
9,197 |
9,204 |
+0.50% |
132,800 |
| 2024/11/5 |
9,208 |
9,250 |
9,142 |
9,158 |
-0.24% |
120,500 |
| 2024/11/1 |
9,289 |
9,328 |
9,180 |
9,180 |
-1.82% |
126,300 |
| 2024/10/31 |
9,211 |
9,350 |
9,196 |
9,350 |
+1.63% |
234,000 |
| 2024/10/30 |
9,250 |
9,300 |
9,200 |
9,200 |
-0.43% |
261,000 |
| 2024/10/29 |
9,250 |
9,270 |
9,200 |
9,240 |
+0.11% |
91,600 |
| 2024/10/28 |
9,190 |
9,270 |
9,180 |
9,230 |
+0.54% |
60,900 |
| 2024/10/25 |
9,190 |
9,210 |
9,150 |
9,180 |
+0.11% |
112,400 |
| 2024/10/24 |
9,110 |
9,200 |
9,110 |
9,170 |
-0.11% |
156,800 |
|
