日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
8,193 |
8,285 |
8,136 |
8,272 |
+1.12% |
85,300 |
2025/7/11 |
8,245 |
8,276 |
8,125 |
8,180 |
-0.56% |
121,500 |
2025/7/10 |
8,175 |
8,264 |
8,166 |
8,226 |
+0.30% |
165,500 |
2025/7/9 |
8,391 |
8,440 |
8,184 |
8,201 |
-3.19% |
116,000 |
2025/7/8 |
8,471 |
8,499 |
8,398 |
8,471 |
+0.04% |
86,100 |
2025/7/7 |
8,460 |
8,597 |
8,422 |
8,468 |
+0.69% |
82,400 |
2025/7/4 |
8,365 |
8,432 |
8,339 |
8,410 |
+0.86% |
106,100 |
2025/7/3 |
8,308 |
8,408 |
8,286 |
8,338 |
-1.42% |
121,900 |
2025/7/2 |
8,541 |
8,639 |
8,391 |
8,458 |
-1.01% |
133,500 |
2025/7/1 |
8,537 |
8,593 |
8,496 |
8,544 |
+0.08% |
70,200 |
2025/6/30 |
8,509 |
8,628 |
8,472 |
8,537 |
-0.22% |
68,100 |
2025/6/27 |
8,554 |
8,577 |
8,488 |
8,556 |
+0.48% |
81,800 |
2025/6/26 |
8,477 |
8,560 |
8,459 |
8,515 |
+0.45% |
86,400 |
2025/6/25 |
8,499 |
8,531 |
8,410 |
8,477 |
+1.10% |
130,500 |
2025/6/24 |
8,436 |
8,452 |
8,315 |
8,385 |
+0.23% |
97,100 |
2025/6/23 |
8,380 |
8,380 |
8,256 |
8,366 |
-1.13% |
94,700 |
2025/6/20 |
8,440 |
8,511 |
8,435 |
8,462 |
+0.25% |
109,400 |
2025/6/19 |
8,400 |
8,498 |
8,396 |
8,441 |
+0.00% |
104,400 |
2025/6/18 |
8,370 |
8,479 |
8,370 |
8,441 |
+0.45% |
51,800 |
2025/6/17 |
8,436 |
8,494 |
8,400 |
8,403 |
-0.34% |
51,800 |
2025/6/16 |
8,500 |
8,500 |
8,405 |
8,432 |
+0.23% |
51,700 |
2025/6/13 |
8,489 |
8,492 |
8,343 |
8,413 |
-1.02% |
88,900 |
2025/6/12 |
8,475 |
8,553 |
8,446 |
8,500 |
+0.59% |
101,200 |
2025/6/11 |
8,325 |
8,450 |
8,304 |
8,450 |
+1.91% |
71,200 |
2025/6/10 |
8,261 |
8,332 |
8,220 |
8,292 |
-0.37% |
115,400 |
2025/6/9 |
8,365 |
8,399 |
8,295 |
8,323 |
-0.77% |
107,500 |
2025/6/6 |
8,428 |
8,475 |
8,352 |
8,388 |
+1.33% |
160,300 |
2025/6/5 |
8,250 |
8,292 |
8,208 |
8,278 |
+0.44% |
143,400 |
2025/6/4 |
8,123 |
8,302 |
8,123 |
8,242 |
+0.32% |
140,300 |
2025/6/3 |
8,213 |
8,312 |
8,190 |
8,216 |
+1.28% |
150,100 |
2025/6/2 |
8,106 |
8,172 |
8,077 |
8,112 |
-1.23% |
150,600 |
2025/5/30 |
8,078 |
8,214 |
8,015 |
8,213 |
+1.47% |
232,300 |
2025/5/29 |
7,947 |
8,136 |
7,931 |
8,094 |
+2.40% |
205,900 |
2025/5/28 |
7,949 |
7,982 |
7,835 |
7,904 |
+0.05% |
157,600 |
2025/5/27 |
7,627 |
7,915 |
7,605 |
7,900 |
+3.28% |
175,400 |
2025/5/26 |
7,679 |
7,708 |
7,621 |
7,649 |
-0.38% |
121,200 |
2025/5/23 |
7,697 |
7,787 |
7,651 |
7,678 |
+0.64% |
131,700 |
2025/5/22 |
7,630 |
7,796 |
7,629 |
7,629 |
-0.30% |
187,200 |
2025/5/21 |
7,712 |
7,796 |
7,639 |
7,652 |
-0.18% |
166,500 |
2025/5/20 |
7,760 |
7,835 |
7,625 |
7,666 |
+0.12% |
231,800 |
2025/5/19 |
7,806 |
7,884 |
7,623 |
7,657 |
-2.55% |
200,300 |
2025/5/16 |
7,697 |
7,876 |
7,694 |
7,857 |
+3.65% |
236,600 |
2025/5/15 |
7,505 |
7,706 |
7,492 |
7,580 |
+0.03% |
184,100 |
2025/5/14 |
7,545 |
7,641 |
7,494 |
7,578 |
+0.50% |
236,000 |
2025/5/13 |
7,691 |
7,796 |
7,529 |
7,540 |
-1.62% |
208,300 |
2025/5/12 |
7,520 |
7,715 |
7,497 |
7,664 |
+2.53% |
322,500 |
2025/5/9 |
7,281 |
7,542 |
7,274 |
7,475 |
+2.29% |
220,500 |
2025/5/8 |
7,263 |
7,332 |
7,191 |
7,308 |
+0.26% |
206,300 |
2025/5/7 |
7,008 |
7,325 |
7,008 |
7,289 |
+2.34% |
275,400 |
2025/5/2 |
6,900 |
7,217 |
6,900 |
7,122 |
+3.59% |
304,700 |
2025/5/1 |
6,800 |
6,897 |
6,700 |
6,875 |
+0.82% |
247,400 |
2025/4/30 |
6,860 |
6,937 |
6,731 |
6,819 |
-0.34% |
328,600 |
2025/4/28 |
6,680 |
6,860 |
6,654 |
6,842 |
+3.57% |
373,600 |
2025/4/25 |
6,824 |
6,863 |
6,565 |
6,606 |
-1.09% |
608,000 |
2025/4/24 |
6,599 |
6,682 |
6,503 |
6,679 |
+0.10% |
657,200 |
2025/4/23 |
6,756 |
6,886 |
6,667 |
6,672 |
-9.91% |
922,000 |
2025/4/22 |
7,883 |
7,883 |
7,355 |
7,406 |
-4.23% |
527,600 |
2025/4/21 |
7,575 |
7,733 |
7,573 |
7,733 |
+1.39% |
158,000 |
2025/4/18 |
7,545 |
7,627 |
7,458 |
7,627 |
+2.10% |
115,900 |
2025/4/17 |
7,435 |
7,470 |
7,361 |
7,470 |
-0.33% |
108,200 |
2025/4/16 |
7,500 |
7,539 |
7,426 |
7,495 |
+0.86% |
64,200 |
2025/4/15 |
7,500 |
7,542 |
7,389 |
7,431 |
-0.30% |
119,200 |
2025/4/14 |
7,250 |
7,512 |
7,240 |
7,453 |
+1.73% |
126,900 |
2025/4/11 |
7,267 |
7,326 |
7,138 |
7,326 |
-0.05% |
119,100 |
2025/4/10 |
7,140 |
7,340 |
7,043 |
7,330 |
+4.36% |
203,300 |
2025/4/9 |
7,004 |
7,052 |
6,869 |
7,024 |
-1.82% |
192,900 |
2025/4/8 |
7,160 |
7,303 |
7,087 |
7,154 |
+2.94% |
259,800 |
2025/4/7 |
7,125 |
7,188 |
6,887 |
6,950 |
-4.02% |
307,300 |
2025/4/4 |
7,260 |
7,348 |
7,147 |
7,241 |
+1.84% |
201,900 |
2025/4/3 |
7,240 |
7,272 |
7,089 |
7,110 |
-1.85% |
216,200 |
2025/4/2 |
7,311 |
7,320 |
7,172 |
7,244 |
-0.33% |
118,700 |
2025/4/1 |
7,287 |
7,391 |
7,227 |
7,268 |
+0.26% |
152,400 |
2025/3/31 |
7,115 |
7,312 |
7,028 |
7,249 |
+0.89% |
207,700 |
2025/3/28 |
7,257 |
7,327 |
7,156 |
7,185 |
-1.67% |
173,600 |
2025/3/27 |
7,180 |
7,319 |
7,152 |
7,307 |
+1.36% |
318,800 |
2025/3/26 |
7,223 |
7,270 |
7,130 |
7,209 |
+1.04% |
187,500 |
2025/3/25 |
7,187 |
7,250 |
7,135 |
7,135 |
-0.46% |
134,300 |
2025/3/24 |
7,157 |
7,191 |
7,117 |
7,168 |
+0.67% |
175,400 |
2025/3/21 |
7,210 |
7,277 |
7,115 |
7,120 |
-1.11% |
130,600 |
2025/3/19 |
7,199 |
7,289 |
7,194 |
7,200 |
+0.39% |
114,000 |
2025/3/18 |
7,205 |
7,225 |
7,139 |
7,172 |
+0.96% |
196,100 |
2025/3/17 |
7,292 |
7,293 |
7,101 |
7,104 |
-1.07% |
187,800 |
2025/3/14 |
7,185 |
7,244 |
7,117 |
7,181 |
-1.58% |
152,000 |
2025/3/13 |
7,360 |
7,385 |
7,252 |
7,296 |
-0.36% |
143,500 |
2025/3/12 |
7,161 |
7,385 |
7,161 |
7,322 |
+2.52% |
202,600 |
2025/3/11 |
7,028 |
7,180 |
7,001 |
7,142 |
+0.20% |
130,800 |
2025/3/10 |
7,211 |
7,225 |
7,095 |
7,128 |
-1.16% |
132,900 |
2025/3/7 |
7,234 |
7,238 |
7,147 |
7,212 |
-1.25% |
128,500 |
2025/3/6 |
7,323 |
7,361 |
7,247 |
7,303 |
+0.30% |
126,300 |
2025/3/5 |
7,439 |
7,454 |
7,281 |
7,281 |
-1.23% |
139,200 |
2025/3/4 |
7,441 |
7,554 |
7,366 |
7,372 |
-0.94% |
115,100 |
2025/3/3 |
7,309 |
7,466 |
7,307 |
7,442 |
+3.30% |
210,800 |
2025/2/28 |
7,463 |
7,504 |
7,119 |
7,204 |
-4.72% |
311,200 |
2025/2/27 |
7,680 |
7,694 |
7,539 |
7,561 |
-0.22% |
239,100 |
2025/2/26 |
7,459 |
7,661 |
7,423 |
7,578 |
+1.66% |
221,900 |
2025/2/25 |
7,350 |
7,508 |
7,281 |
7,454 |
+0.05% |
170,300 |
2025/2/21 |
7,337 |
7,475 |
7,304 |
7,450 |
+1.54% |
119,600 |
2025/2/20 |
7,325 |
7,369 |
7,251 |
7,337 |
-0.56% |
110,800 |
2025/2/19 |
7,266 |
7,400 |
7,254 |
7,378 |
-0.01% |
161,400 |
2025/2/18 |
7,260 |
7,464 |
7,260 |
7,379 |
+0.97% |
99,300 |
2025/2/17 |
7,427 |
7,448 |
7,265 |
7,308 |
-1.00% |
182,600 |
2025/2/14 |
7,416 |
7,416 |
7,321 |
7,382 |
-0.46% |
143,900 |
2025/2/13 |
7,439 |
7,501 |
7,379 |
7,416 |
-0.03% |
137,700 |
2025/2/12 |
7,488 |
7,514 |
7,378 |
7,418 |
-0.74% |
151,300 |
2025/2/10 |
7,532 |
7,599 |
7,464 |
7,473 |
-1.33% |
113,100 |
2025/2/7 |
7,643 |
7,643 |
7,561 |
7,574 |
-0.90% |
79,800 |
2025/2/6 |
7,694 |
7,721 |
7,573 |
7,643 |
-0.07% |
127,400 |
2025/2/5 |
7,568 |
7,712 |
7,521 |
7,648 |
+0.05% |
141,000 |
2025/2/4 |
7,704 |
7,784 |
7,614 |
7,644 |
-1.20% |
151,700 |
2025/2/3 |
7,740 |
7,816 |
7,686 |
7,737 |
-1.04% |
168,800 |
2025/1/31 |
7,920 |
7,989 |
7,714 |
7,818 |
-3.12% |
276,100 |
2025/1/30 |
8,143 |
8,191 |
8,062 |
8,070 |
-0.85% |
200,700 |
2025/1/29 |
8,000 |
8,234 |
7,926 |
8,139 |
+1.65% |
311,000 |
2025/1/28 |
7,700 |
8,040 |
7,685 |
8,007 |
+5.12% |
413,900 |
2025/1/27 |
7,497 |
7,684 |
7,352 |
7,617 |
+2.88% |
320,700 |
2025/1/24 |
7,179 |
7,631 |
7,054 |
7,404 |
+5.34% |
704,700 |
2025/1/23 |
6,976 |
7,058 |
6,914 |
7,029 |
+1.94% |
236,300 |
2025/1/22 |
6,953 |
6,953 |
6,858 |
6,895 |
+0.36% |
120,200 |
2025/1/21 |
6,944 |
6,960 |
6,852 |
6,870 |
+0.16% |
80,300 |
2025/1/20 |
6,945 |
6,960 |
6,859 |
6,859 |
+0.20% |
108,600 |
2025/1/17 |
6,840 |
6,872 |
6,706 |
6,845 |
+1.56% |
157,800 |
2025/1/16 |
6,858 |
6,873 |
6,737 |
6,740 |
-0.04% |
125,300 |
2025/1/15 |
6,850 |
6,868 |
6,699 |
6,743 |
-0.44% |
143,800 |
|