日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
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 |
2025/1/14 |
6,862 |
6,930 |
6,736 |
6,773 |
-1.30% |
135,100 |
2025/1/10 |
6,891 |
6,965 |
6,821 |
6,862 |
-0.19% |
94,400 |
2025/1/9 |
6,807 |
6,917 |
6,707 |
6,875 |
+2.50% |
152,600 |
2025/1/8 |
6,710 |
6,710 |
6,616 |
6,707 |
-1.11% |
158,700 |
2025/1/7 |
6,763 |
6,819 |
6,728 |
6,782 |
+0.33% |
123,900 |
2025/1/6 |
6,980 |
6,992 |
6,760 |
6,760 |
-2.54% |
97,900 |
2024/12/30 |
7,042 |
7,082 |
6,906 |
6,936 |
-1.66% |
80,800 |
2024/12/27 |
7,023 |
7,085 |
7,000 |
7,053 |
+1.07% |
71,500 |
2024/12/26 |
6,983 |
6,984 |
6,923 |
6,978 |
+0.22% |
76,200 |
2024/12/25 |
6,979 |
6,979 |
6,900 |
6,963 |
+0.07% |
58,900 |
2024/12/24 |
7,054 |
7,054 |
6,892 |
6,958 |
-2.04% |
154,500 |
2024/12/23 |
7,098 |
7,150 |
7,079 |
7,103 |
+1.08% |
92,300 |
2024/12/20 |
7,200 |
7,240 |
7,000 |
7,027 |
-2.44% |
168,800 |
2024/12/19 |
6,976 |
7,206 |
6,976 |
7,203 |
+1.64% |
105,700 |
2024/12/18 |
7,129 |
7,142 |
7,054 |
7,087 |
-1.20% |
132,700 |
2024/12/17 |
7,247 |
7,277 |
7,148 |
7,173 |
-0.42% |
97,800 |
2024/12/16 |
7,292 |
7,292 |
7,118 |
7,203 |
-1.77% |
161,000 |
2024/12/13 |
7,176 |
7,354 |
7,176 |
7,333 |
+1.54% |
195,100 |
2024/12/12 |
7,333 |
7,355 |
7,219 |
7,222 |
-0.32% |
71,900 |
2024/12/11 |
7,250 |
7,273 |
7,183 |
7,245 |
-0.11% |
65,700 |
2024/12/10 |
7,312 |
7,323 |
7,192 |
7,253 |
-0.81% |
93,000 |
2024/12/9 |
7,242 |
7,312 |
7,177 |
7,312 |
+1.70% |
78,600 |
2024/12/6 |
7,212 |
7,239 |
7,148 |
7,190 |
+0.13% |
46,300 |
2024/12/5 |
7,183 |
7,215 |
7,117 |
7,181 |
-0.14% |
102,700 |
2024/12/4 |
7,235 |
7,288 |
7,130 |
7,191 |
-0.46% |
90,300 |
2024/12/3 |
7,113 |
7,298 |
7,113 |
7,224 |
+0.64% |
98,000 |
2024/12/2 |
7,127 |
7,180 |
7,080 |
7,178 |
+0.70% |
54,200 |
2024/11/29 |
7,239 |
7,248 |
7,124 |
7,128 |
-2.25% |
65,200 |
2024/11/28 |
7,246 |
7,300 |
7,207 |
7,292 |
+0.91% |
81,000 |
2024/11/27 |
7,195 |
7,226 |
7,102 |
7,226 |
+1.96% |
108,600 |
2024/11/26 |
7,084 |
7,120 |
7,047 |
7,087 |
-0.11% |
142,300 |
2024/11/25 |
7,199 |
7,199 |
7,079 |
7,095 |
+0.07% |
168,800 |
2024/11/22 |
7,072 |
7,193 |
7,032 |
7,090 |
+1.58% |
122,800 |
2024/11/21 |
6,977 |
7,015 |
6,957 |
6,980 |
-0.07% |
93,800 |
2024/11/20 |
7,090 |
7,100 |
6,961 |
6,985 |
-0.36% |
174,700 |
2024/11/19 |
7,038 |
7,092 |
6,990 |
7,010 |
+1.30% |
176,500 |
2024/11/18 |
6,930 |
6,987 |
6,900 |
6,920 |
-1.17% |
78,300 |
2024/11/15 |
7,170 |
7,198 |
7,002 |
7,002 |
-2.34% |
156,400 |
2024/11/14 |
7,215 |
7,235 |
7,162 |
7,170 |
+0.08% |
137,500 |
2024/11/13 |
7,166 |
7,283 |
7,151 |
7,164 |
-0.36% |
186,300 |
2024/11/12 |
7,205 |
7,246 |
7,128 |
7,190 |
-0.21% |
160,700 |
2024/11/11 |
7,099 |
7,258 |
7,055 |
7,205 |
-0.07% |
110,900 |
2024/11/8 |
7,050 |
7,327 |
6,978 |
7,210 |
+3.74% |
239,300 |
2024/11/7 |
6,741 |
7,020 |
6,741 |
6,950 |
+2.87% |
362,400 |
2024/11/6 |
6,838 |
6,862 |
6,649 |
6,756 |
-1.18% |
214,600 |
2024/11/5 |
6,810 |
6,874 |
6,697 |
6,837 |
+1.32% |
181,500 |
2024/11/1 |
6,789 |
6,830 |
6,730 |
6,748 |
-1.06% |
136,600 |
2024/10/31 |
6,850 |
6,931 |
6,721 |
6,820 |
-1.36% |
237,900 |
2024/10/30 |
7,086 |
7,118 |
6,761 |
6,914 |
-1.09% |
972,500 |
2024/10/29 |
7,122 |
7,232 |
6,781 |
6,990 |
-1.85% |
563,500 |
2024/10/28 |
6,981 |
7,166 |
6,981 |
7,122 |
+1.15% |
148,800 |
2024/10/25 |
7,036 |
7,096 |
7,000 |
7,041 |
-0.72% |
137,600 |
2024/10/24 |
7,029 |
7,136 |
6,911 |
7,092 |
-0.30% |
108,800 |
2024/10/23 |
7,209 |
7,222 |
7,092 |
7,113 |
-1.33% |
151,100 |
2024/10/22 |
7,331 |
7,353 |
7,174 |
7,209 |
-1.80% |
142,700 |
2024/10/21 |
7,396 |
7,427 |
7,259 |
7,341 |
+0.29% |
139,100 |
2024/10/18 |
7,291 |
7,438 |
7,281 |
7,320 |
+0.08% |
119,200 |
2024/10/17 |
7,470 |
7,484 |
7,311 |
7,314 |
-1.20% |
157,900 |
2024/10/16 |
7,500 |
7,556 |
7,362 |
7,403 |
-2.85% |
223,800 |
2024/10/15 |
7,550 |
7,656 |
7,528 |
7,620 |
+1.09% |
211,700 |
2024/10/11 |
7,413 |
7,542 |
7,357 |
7,538 |
+1.11% |
132,500 |
2024/10/10 |
7,469 |
7,538 |
7,439 |
7,455 |
+0.46% |
161,900 |
2024/10/9 |
7,288 |
7,455 |
7,203 |
7,421 |
+2.78% |
212,100 |
2024/10/8 |
7,156 |
7,241 |
7,121 |
7,220 |
-0.85% |
140,000 |
2024/10/7 |
7,302 |
7,332 |
7,221 |
7,282 |
+1.41% |
142,100 |
2024/10/4 |
7,187 |
7,295 |
7,161 |
7,181 |
+0.46% |
135,300 |
2024/10/3 |
7,277 |
7,299 |
7,107 |
7,148 |
+0.17% |
133,600 |
2024/10/2 |
7,198 |
7,266 |
7,087 |
7,136 |
-2.89% |
141,300 |
2024/10/1 |
7,388 |
7,450 |
7,266 |
7,348 |
-1.01% |
140,500 |
2024/9/30 |
7,381 |
7,498 |
7,366 |
7,423 |
-1.43% |
130,700 |
2024/9/27 |
7,449 |
7,600 |
7,448 |
7,531 |
-1.54% |
116,100 |
2024/9/26 |
7,486 |
7,649 |
7,455 |
7,649 |
+3.98% |
182,300 |
2024/9/25 |
7,363 |
7,426 |
7,329 |
7,356 |
-0.96% |
144,900 |
2024/9/24 |
7,442 |
7,467 |
7,344 |
7,427 |
+0.19% |
156,100 |
2024/9/20 |
7,465 |
7,529 |
7,299 |
7,413 |
+0.65% |
278,000 |
2024/9/19 |
7,435 |
7,499 |
7,231 |
7,365 |
-0.30% |
130,000 |
2024/9/18 |
7,458 |
7,527 |
7,311 |
7,387 |
-0.09% |
156,700 |
2024/9/17 |
7,525 |
7,550 |
7,272 |
7,394 |
-1.40% |
202,900 |
2024/9/13 |
7,472 |
7,513 |
7,426 |
7,499 |
+0.25% |
160,000 |
2024/9/12 |
7,408 |
7,545 |
7,388 |
7,480 |
+2.33% |
141,000 |
|