| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
8,389 |
8,437 |
8,357 |
8,437 |
+0.29% |
116,500 |
| 2025/12/8 |
8,350 |
8,436 |
8,350 |
8,413 |
+1.64% |
138,700 |
| 2025/12/5 |
8,345 |
8,345 |
8,199 |
8,277 |
-1.31% |
184,000 |
| 2025/12/4 |
8,296 |
8,426 |
8,287 |
8,387 |
+0.82% |
188,800 |
| 2025/12/3 |
8,410 |
8,429 |
8,315 |
8,319 |
-0.80% |
172,500 |
| 2025/12/2 |
8,444 |
8,455 |
8,357 |
8,386 |
-0.23% |
188,600 |
| 2025/12/1 |
8,495 |
8,529 |
8,405 |
8,405 |
-0.47% |
138,100 |
| 2025/11/28 |
8,471 |
8,516 |
8,407 |
8,445 |
-0.90% |
105,400 |
| 2025/11/27 |
8,391 |
8,550 |
8,360 |
8,522 |
+1.56% |
139,200 |
| 2025/11/26 |
8,353 |
8,492 |
8,180 |
8,391 |
-1.32% |
313,500 |
| 2025/11/25 |
8,596 |
8,617 |
8,384 |
8,503 |
-1.07% |
177,100 |
| 2025/11/21 |
8,446 |
8,595 |
8,430 |
8,595 |
+1.38% |
159,400 |
| 2025/11/20 |
8,437 |
8,520 |
8,413 |
8,478 |
+1.02% |
113,700 |
| 2025/11/19 |
8,353 |
8,489 |
8,283 |
8,392 |
+1.35% |
152,100 |
| 2025/11/18 |
8,500 |
8,535 |
8,231 |
8,280 |
-2.61% |
105,900 |
| 2025/11/17 |
8,538 |
8,541 |
8,420 |
8,502 |
+0.31% |
98,300 |
| 2025/11/14 |
8,463 |
8,540 |
8,363 |
8,476 |
-0.78% |
140,200 |
| 2025/11/13 |
8,589 |
8,630 |
8,534 |
8,543 |
-0.01% |
97,700 |
| 2025/11/12 |
8,510 |
8,610 |
8,462 |
8,544 |
+0.40% |
126,900 |
| 2025/11/11 |
8,645 |
8,671 |
8,451 |
8,510 |
-0.99% |
148,600 |
| 2025/11/10 |
8,539 |
8,624 |
8,461 |
8,595 |
+1.82% |
214,600 |
| 2025/11/7 |
8,301 |
8,471 |
8,300 |
8,441 |
+1.97% |
171,700 |
| 2025/11/6 |
8,260 |
8,349 |
8,230 |
8,278 |
+0.24% |
196,600 |
| 2025/11/5 |
8,301 |
8,432 |
8,165 |
8,258 |
+0.07% |
278,200 |
| 2025/11/4 |
7,868 |
8,340 |
7,727 |
8,252 |
+4.87% |
405,200 |
| 2025/10/31 |
7,875 |
7,949 |
7,805 |
7,869 |
+0.43% |
204,000 |
| 2025/10/30 |
7,769 |
7,875 |
7,716 |
7,835 |
+1.62% |
135,400 |
| 2025/10/29 |
7,837 |
7,926 |
7,710 |
7,710 |
-1.92% |
127,400 |
| 2025/10/28 |
8,073 |
8,073 |
7,823 |
7,861 |
-2.15% |
126,800 |
| 2025/10/27 |
8,018 |
8,098 |
7,993 |
8,034 |
+0.51% |
166,500 |
| 2025/10/24 |
7,890 |
7,999 |
7,877 |
7,993 |
+0.76% |
134,400 |
| 2025/10/23 |
7,966 |
7,988 |
7,904 |
7,933 |
-0.21% |
103,800 |
| 2025/10/22 |
7,889 |
7,955 |
7,889 |
7,950 |
+1.94% |
167,500 |
| 2025/10/21 |
7,909 |
7,961 |
7,799 |
7,799 |
-1.79% |
130,700 |
| 2025/10/20 |
7,933 |
7,973 |
7,894 |
7,941 |
+1.46% |
114,400 |
| 2025/10/17 |
7,908 |
7,929 |
7,822 |
7,827 |
-0.80% |
162,500 |
| 2025/10/16 |
7,961 |
7,997 |
7,861 |
7,890 |
-0.89% |
141,700 |
| 2025/10/15 |
7,875 |
7,982 |
7,867 |
7,961 |
+1.21% |
122,200 |
| 2025/10/14 |
7,922 |
8,004 |
7,844 |
7,866 |
-2.10% |
127,400 |
| 2025/10/10 |
8,018 |
8,087 |
7,981 |
8,035 |
-1.13% |
140,900 |
| 2025/10/9 |
7,950 |
8,127 |
7,941 |
8,127 |
+1.73% |
108,600 |
| 2025/10/8 |
8,018 |
8,083 |
7,989 |
7,989 |
-0.46% |
92,600 |
| 2025/10/7 |
7,944 |
8,026 |
7,900 |
8,026 |
+0.84% |
136,700 |
| 2025/10/6 |
8,067 |
8,067 |
7,959 |
7,959 |
+0.53% |
119,500 |
| 2025/10/3 |
7,851 |
7,921 |
7,843 |
7,917 |
+0.83% |
100,100 |
| 2025/10/2 |
7,892 |
7,935 |
7,794 |
7,852 |
-1.44% |
152,500 |
| 2025/10/1 |
8,024 |
8,062 |
7,865 |
7,967 |
-1.64% |
213,500 |
| 2025/9/30 |
8,110 |
8,139 |
8,030 |
8,100 |
+0.05% |
117,500 |
| 2025/9/29 |
8,186 |
8,290 |
8,026 |
8,096 |
-2.61% |
125,900 |
| 2025/9/26 |
8,236 |
8,318 |
8,225 |
8,313 |
+1.07% |
136,100 |
| 2025/9/25 |
8,213 |
8,259 |
8,147 |
8,225 |
+1.18% |
119,700 |
| 2025/9/24 |
8,168 |
8,171 |
8,066 |
8,129 |
+0.09% |
157,600 |
| 2025/9/22 |
8,155 |
8,156 |
8,101 |
8,122 |
-0.40% |
91,100 |
| 2025/9/19 |
8,153 |
8,236 |
8,094 |
8,155 |
+0.02% |
183,400 |
| 2025/9/18 |
8,172 |
8,215 |
8,080 |
8,153 |
-0.22% |
158,100 |
| 2025/9/17 |
8,371 |
8,380 |
8,161 |
8,171 |
-2.54% |
129,900 |
| 2025/9/16 |
8,317 |
8,436 |
8,314 |
8,384 |
+0.94% |
124,600 |
| 2025/9/12 |
8,300 |
8,422 |
8,257 |
8,306 |
+0.30% |
162,500 |
| 2025/9/11 |
8,260 |
8,288 |
8,212 |
8,281 |
+0.72% |
128,300 |
| 2025/9/10 |
8,127 |
8,233 |
8,107 |
8,222 |
+1.18% |
186,800 |
| 2025/9/9 |
8,119 |
8,150 |
8,056 |
8,126 |
-0.65% |
263,800 |
| 2025/9/8 |
8,107 |
8,230 |
8,107 |
8,179 |
+0.91% |
161,000 |
| 2025/9/5 |
8,150 |
8,154 |
8,077 |
8,105 |
-0.95% |
180,400 |
| 2025/9/4 |
8,208 |
8,224 |
8,140 |
8,183 |
-0.30% |
190,100 |
| 2025/9/3 |
8,270 |
8,275 |
8,189 |
8,208 |
-0.67% |
142,400 |
| 2025/9/2 |
8,212 |
8,283 |
8,180 |
8,263 |
+0.62% |
140,000 |
| 2025/9/1 |
8,144 |
8,232 |
8,144 |
8,212 |
+0.04% |
114,700 |
| 2025/8/29 |
8,160 |
8,228 |
8,137 |
8,209 |
+0.11% |
145,800 |
| 2025/8/28 |
8,221 |
8,221 |
8,154 |
8,200 |
-0.50% |
185,600 |
| 2025/8/27 |
8,350 |
8,372 |
8,227 |
8,241 |
-0.85% |
156,600 |
| 2025/8/26 |
8,241 |
8,337 |
8,224 |
8,312 |
+0.86% |
277,900 |
| 2025/8/25 |
8,442 |
8,519 |
8,218 |
8,241 |
-2.88% |
202,200 |
| 2025/8/22 |
8,449 |
8,532 |
8,339 |
8,485 |
+1.51% |
207,300 |
| 2025/8/21 |
8,353 |
8,370 |
8,284 |
8,359 |
-0.18% |
153,100 |
| 2025/8/20 |
8,378 |
8,404 |
8,294 |
8,374 |
-0.39% |
143,000 |
| 2025/8/19 |
8,335 |
8,418 |
8,288 |
8,407 |
+1.29% |
174,600 |
| 2025/8/18 |
8,355 |
8,417 |
8,275 |
8,300 |
-0.68% |
274,000 |
| 2025/8/15 |
8,420 |
8,449 |
8,282 |
8,357 |
-1.65% |
269,300 |
| 2025/8/14 |
8,499 |
8,539 |
8,387 |
8,497 |
-0.27% |
199,600 |
| 2025/8/13 |
8,551 |
8,607 |
8,464 |
8,520 |
-1.16% |
248,100 |
| 2025/8/12 |
8,730 |
8,752 |
8,569 |
8,620 |
-1.25% |
208,900 |
| 2025/8/8 |
8,735 |
8,774 |
8,655 |
8,729 |
+0.07% |
172,000 |
| 2025/8/7 |
8,714 |
8,786 |
8,695 |
8,723 |
-0.31% |
199,200 |
| 2025/8/6 |
8,722 |
8,765 |
8,666 |
8,750 |
+1.80% |
169,300 |
| 2025/8/5 |
8,648 |
8,702 |
8,534 |
8,595 |
+0.17% |
134,700 |
| 2025/8/4 |
8,530 |
8,647 |
8,517 |
8,580 |
-1.15% |
178,300 |
| 2025/8/1 |
8,784 |
8,889 |
8,601 |
8,680 |
-2.24% |
251,300 |
| 2025/7/31 |
8,832 |
8,913 |
8,503 |
8,879 |
-0.35% |
388,500 |
| 2025/7/30 |
8,692 |
8,940 |
8,690 |
8,910 |
+2.16% |
237,700 |
| 2025/7/29 |
8,600 |
8,722 |
8,539 |
8,722 |
+0.70% |
221,800 |
| 2025/7/28 |
8,745 |
8,829 |
8,661 |
8,661 |
-0.51% |
179,700 |
| 2025/7/25 |
8,612 |
8,738 |
8,550 |
8,705 |
+1.01% |
194,800 |
| 2025/7/24 |
8,550 |
8,618 |
8,503 |
8,618 |
+1.47% |
181,000 |
| 2025/7/23 |
8,575 |
8,597 |
8,440 |
8,493 |
+0.32% |
213,800 |
| 2025/7/22 |
8,373 |
8,492 |
8,353 |
8,466 |
+0.44% |
127,600 |
| 2025/7/18 |
8,430 |
8,473 |
8,374 |
8,429 |
+0.37% |
211,200 |
| 2025/7/17 |
8,290 |
8,436 |
8,272 |
8,398 |
+1.38% |
197,300 |
| 2025/7/16 |
8,385 |
8,399 |
8,260 |
8,284 |
-0.37% |
173,600 |
| 2025/7/15 |
8,289 |
8,325 |
8,238 |
8,315 |
+0.98% |
157,500 |
| 2025/7/14 |
8,151 |
8,283 |
8,143 |
8,234 |
+0.88% |
175,100 |
| 2025/7/11 |
8,169 |
8,255 |
8,120 |
8,162 |
+0.55% |
173,400 |
| 2025/7/10 |
8,243 |
8,243 |
8,058 |
8,117 |
-1.77% |
228,900 |
| 2025/7/9 |
8,193 |
8,354 |
8,193 |
8,263 |
+1.70% |
226,600 |
| 2025/7/8 |
7,948 |
8,140 |
7,926 |
8,125 |
+2.87% |
287,600 |
| 2025/7/7 |
7,874 |
7,931 |
7,844 |
7,898 |
+0.30% |
103,600 |
| 2025/7/4 |
7,815 |
7,891 |
7,803 |
7,874 |
+0.75% |
121,800 |
| 2025/7/3 |
7,872 |
7,894 |
7,735 |
7,815 |
-0.71% |
201,800 |
| 2025/7/2 |
7,750 |
7,885 |
7,721 |
7,871 |
+1.05% |
140,800 |
| 2025/7/1 |
7,721 |
7,810 |
7,721 |
7,789 |
+0.74% |
174,500 |
| 2025/6/30 |
7,710 |
7,762 |
7,663 |
7,732 |
+0.29% |
168,300 |
| 2025/6/27 |
7,710 |
7,741 |
7,656 |
7,710 |
-0.31% |
190,200 |
| 2025/6/26 |
7,793 |
7,800 |
7,710 |
7,734 |
-0.36% |
171,200 |
| 2025/6/25 |
7,734 |
7,771 |
7,652 |
7,762 |
+0.36% |
151,300 |
| 2025/6/24 |
7,750 |
7,771 |
7,691 |
7,734 |
+0.04% |
126,100 |
| 2025/6/23 |
7,741 |
7,781 |
7,688 |
7,731 |
+0.06% |
217,600 |
| 2025/6/20 |
7,644 |
7,760 |
7,644 |
7,726 |
+1.07% |
566,200 |
| 2025/6/19 |
7,595 |
7,694 |
7,595 |
7,644 |
+0.95% |
185,000 |
| 2025/6/18 |
7,504 |
7,587 |
7,504 |
7,572 |
-0.30% |
233,800 |
| 2025/6/17 |
7,571 |
7,596 |
7,534 |
7,595 |
+0.38% |
251,100 |
| 2025/6/16 |
7,501 |
7,570 |
7,493 |
7,566 |
+1.01% |
167,100 |
| 2025/6/13 |
7,466 |
7,498 |
7,384 |
7,490 |
+0.32% |
201,100 |
| 2025/6/12 |
7,464 |
7,533 |
7,421 |
7,466 |
+0.91% |
292,800 |
| 2025/6/11 |
7,273 |
7,415 |
7,273 |
7,399 |
+3.01% |
273,800 |
|
