日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
6,100 |
6,190 |
6,050 |
6,110 |
-1.13% |
74,800 |
2025/7/11 |
6,220 |
6,310 |
6,050 |
6,180 |
+0.16% |
148,000 |
2025/7/10 |
6,050 |
6,200 |
6,000 |
6,170 |
+2.83% |
115,100 |
2025/7/9 |
5,940 |
6,140 |
5,900 |
6,000 |
+2.04% |
159,500 |
2025/7/8 |
5,710 |
5,880 |
5,700 |
5,880 |
+3.16% |
68,800 |
2025/7/7 |
5,780 |
5,830 |
5,690 |
5,700 |
+0.00% |
66,800 |
2025/7/4 |
5,710 |
5,850 |
5,690 |
5,700 |
-0.18% |
84,000 |
2025/7/3 |
5,620 |
5,740 |
5,580 |
5,710 |
+0.71% |
100,700 |
2025/7/2 |
5,770 |
5,810 |
5,660 |
5,670 |
-2.24% |
130,000 |
2025/7/1 |
5,840 |
5,900 |
5,780 |
5,800 |
+0.52% |
78,600 |
2025/6/30 |
5,780 |
5,860 |
5,770 |
5,770 |
-0.17% |
50,600 |
2025/6/27 |
5,720 |
5,830 |
5,700 |
5,780 |
+0.00% |
108,600 |
2025/6/26 |
5,860 |
5,920 |
5,750 |
5,780 |
-2.03% |
131,600 |
2025/6/25 |
5,940 |
5,960 |
5,820 |
5,900 |
-0.17% |
79,100 |
2025/6/24 |
5,910 |
6,000 |
5,890 |
5,910 |
+0.85% |
69,000 |
2025/6/23 |
5,860 |
5,920 |
5,800 |
5,860 |
-1.51% |
84,500 |
2025/6/20 |
6,010 |
6,030 |
5,780 |
5,950 |
-1.16% |
247,100 |
2025/6/19 |
6,250 |
6,300 |
6,020 |
6,020 |
-4.75% |
206,100 |
2025/6/18 |
6,500 |
6,520 |
6,260 |
6,320 |
-1.40% |
223,600 |
2025/6/17 |
6,190 |
6,480 |
6,040 |
6,410 |
+5.25% |
339,000 |
2025/6/16 |
6,050 |
6,150 |
5,990 |
6,090 |
+1.33% |
130,200 |
2025/6/13 |
6,100 |
6,110 |
5,980 |
6,010 |
+0.00% |
138,100 |
2025/6/12 |
6,200 |
6,220 |
5,970 |
6,010 |
-2.91% |
185,400 |
2025/6/11 |
6,210 |
6,270 |
6,040 |
6,190 |
+0.98% |
181,700 |
2025/6/10 |
6,060 |
6,150 |
5,940 |
6,130 |
+0.82% |
158,800 |
2025/6/9 |
5,920 |
6,100 |
5,920 |
6,080 |
+3.75% |
128,500 |
2025/6/6 |
5,940 |
6,000 |
5,810 |
5,860 |
-1.35% |
132,800 |
2025/6/5 |
6,030 |
6,150 |
5,940 |
5,940 |
-1.82% |
124,700 |
2025/6/4 |
5,900 |
6,150 |
5,860 |
6,050 |
+2.20% |
191,300 |
2025/6/3 |
5,820 |
5,970 |
5,730 |
5,920 |
+1.20% |
144,000 |
2025/6/2 |
5,930 |
5,950 |
5,810 |
5,850 |
-1.35% |
93,600 |
2025/5/30 |
6,120 |
6,270 |
5,870 |
5,930 |
-3.42% |
241,800 |
2025/5/29 |
6,070 |
6,160 |
6,050 |
6,140 |
+0.99% |
86,800 |
2025/5/28 |
6,280 |
6,320 |
6,080 |
6,080 |
-3.34% |
139,200 |
2025/5/27 |
6,370 |
6,380 |
6,190 |
6,290 |
-0.16% |
94,700 |
2025/5/26 |
6,090 |
6,340 |
6,090 |
6,300 |
+3.45% |
184,700 |
2025/5/23 |
6,110 |
6,260 |
6,080 |
6,090 |
-1.77% |
151,500 |
2025/5/22 |
6,260 |
6,360 |
6,150 |
6,200 |
-1.74% |
124,500 |
2025/5/21 |
6,460 |
6,500 |
6,280 |
6,310 |
-0.79% |
167,300 |
2025/5/20 |
6,240 |
6,410 |
6,150 |
6,360 |
+0.95% |
226,300 |
2025/5/19 |
6,150 |
6,370 |
6,050 |
6,300 |
-1.41% |
292,600 |
2025/5/16 |
6,630 |
6,920 |
6,380 |
6,390 |
-4.34% |
331,100 |
2025/5/15 |
6,800 |
7,040 |
6,460 |
6,680 |
-3.05% |
392,300 |
2025/5/14 |
7,010 |
7,010 |
6,820 |
6,890 |
-0.72% |
137,400 |
2025/5/13 |
6,940 |
7,150 |
6,900 |
6,940 |
+0.58% |
172,800 |
2025/5/12 |
6,660 |
6,910 |
6,630 |
6,900 |
+2.68% |
133,500 |
2025/5/9 |
6,770 |
6,870 |
6,700 |
6,720 |
-0.88% |
129,400 |
2025/5/8 |
7,090 |
7,100 |
6,750 |
6,780 |
-4.37% |
270,800 |
2025/5/7 |
7,000 |
7,250 |
6,900 |
7,090 |
+2.16% |
396,300 |
2025/5/2 |
6,870 |
6,960 |
6,690 |
6,940 |
+0.43% |
196,800 |
2025/5/1 |
6,780 |
6,930 |
6,700 |
6,910 |
+2.07% |
281,400 |
2025/4/30 |
6,950 |
7,100 |
6,630 |
6,770 |
-2.59% |
308,600 |
2025/4/28 |
7,250 |
7,270 |
6,820 |
6,950 |
-2.80% |
273,300 |
2025/4/25 |
7,130 |
7,400 |
7,130 |
7,150 |
+0.42% |
276,800 |
2025/4/24 |
7,460 |
7,480 |
7,110 |
7,120 |
-4.81% |
309,700 |
2025/4/23 |
7,690 |
7,730 |
7,450 |
7,480 |
-1.32% |
331,000 |
2025/4/22 |
7,710 |
7,930 |
7,550 |
7,580 |
-3.56% |
414,800 |
2025/4/21 |
8,200 |
8,390 |
7,750 |
7,860 |
-2.36% |
888,500 |
2025/4/18 |
7,250 |
8,630 |
7,200 |
8,050 |
+12.43% |
2,302,700 |
2025/4/17 |
7,330 |
7,480 |
7,030 |
7,160 |
+0.99% |
623,300 |
2025/4/16 |
7,730 |
7,960 |
7,070 |
7,090 |
-7.68% |
728,100 |
2025/4/15 |
8,560 |
8,670 |
7,600 |
7,680 |
-9.11% |
883,100 |
2025/4/14 |
9,190 |
9,400 |
8,450 |
8,450 |
-5.06% |
772,500 |
2025/4/11 |
8,470 |
9,000 |
8,330 |
8,900 |
+3.25% |
909,300 |
2025/4/10 |
9,550 |
9,710 |
8,330 |
8,620 |
-3.69% |
2,019,200 |
2025/4/9 |
8,950 |
8,950 |
8,950 |
8,950 |
+20.13% |
16,300 |
2025/4/8 |
7,260 |
7,570 |
7,180 |
7,450 |
+12.20% |
276,200 |
2025/4/7 |
6,550 |
7,290 |
6,530 |
6,640 |
-10.75% |
370,400 |
2025/4/4 |
7,560 |
7,790 |
7,200 |
7,440 |
-2.11% |
322,500 |
2025/4/3 |
7,170 |
7,710 |
7,120 |
7,600 |
-0.26% |
265,000 |
2025/4/2 |
7,100 |
7,880 |
7,100 |
7,620 |
+6.72% |
411,600 |
2025/4/1 |
8,310 |
8,310 |
6,830 |
7,140 |
-14.08% |
743,200 |
2025/3/31 |
8,280 |
8,630 |
8,150 |
8,310 |
-1.31% |
175,200 |
2025/3/28 |
8,370 |
8,800 |
8,160 |
8,420 |
+1.08% |
238,700 |
2025/3/27 |
8,280 |
8,420 |
8,040 |
8,330 |
+1.96% |
177,900 |
2025/3/26 |
9,030 |
9,110 |
8,050 |
8,170 |
-9.12% |
474,800 |
2025/3/25 |
8,590 |
9,040 |
8,550 |
8,990 |
+5.76% |
336,000 |
2025/3/24 |
8,430 |
8,650 |
8,350 |
8,500 |
+0.83% |
182,400 |
2025/3/21 |
8,570 |
9,040 |
8,250 |
8,430 |
+1.08% |
524,000 |
2025/3/19 |
7,540 |
8,580 |
7,480 |
8,340 |
+12.70% |
507,900 |
2025/3/18 |
7,100 |
7,470 |
7,050 |
7,400 |
+3.35% |
192,600 |
2025/3/17 |
7,000 |
7,250 |
7,000 |
7,160 |
+1.99% |
169,300 |
2025/3/14 |
7,200 |
7,270 |
6,950 |
7,020 |
-2.36% |
227,900 |
2025/3/13 |
7,050 |
7,520 |
7,020 |
7,190 |
+1.99% |
350,200 |
2025/3/12 |
6,940 |
7,230 |
6,790 |
7,050 |
-0.42% |
412,100 |
2025/3/11 |
6,740 |
7,250 |
6,560 |
7,080 |
+13.28% |
921,100 |
2025/3/10 |
5,740 |
6,250 |
5,650 |
6,250 |
+9.65% |
301,800 |
2025/3/7 |
5,370 |
5,900 |
5,370 |
5,700 |
+4.59% |
196,200 |
2025/3/6 |
5,310 |
5,450 |
5,290 |
5,450 |
+2.64% |
66,400 |
2025/3/5 |
5,280 |
5,390 |
5,240 |
5,310 |
-0.56% |
68,200 |
2025/3/4 |
5,270 |
5,350 |
5,120 |
5,340 |
+0.56% |
81,100 |
2025/3/3 |
5,210 |
5,390 |
5,210 |
5,310 |
+3.11% |
81,300 |
2025/2/28 |
5,350 |
5,380 |
5,130 |
5,150 |
-4.10% |
142,800 |
2025/2/27 |
5,400 |
5,450 |
5,280 |
5,370 |
-0.37% |
100,300 |
2025/2/26 |
5,320 |
5,410 |
5,190 |
5,390 |
+1.70% |
81,800 |
2025/2/25 |
5,230 |
5,430 |
5,190 |
5,300 |
-0.56% |
96,700 |
2025/2/21 |
5,420 |
5,450 |
5,270 |
5,330 |
-3.44% |
157,300 |
2025/2/20 |
5,370 |
5,580 |
5,330 |
5,520 |
+1.47% |
124,600 |
2025/2/19 |
5,840 |
5,840 |
5,390 |
5,440 |
-5.88% |
226,000 |
2025/2/18 |
5,930 |
5,950 |
5,580 |
5,780 |
-0.86% |
246,800 |
2025/2/17 |
5,500 |
5,940 |
5,450 |
5,830 |
+7.96% |
478,700 |
2025/2/14 |
5,000 |
5,530 |
4,925 |
5,400 |
+11.69% |
567,800 |
2025/2/13 |
4,905 |
4,960 |
4,830 |
4,835 |
-1.02% |
103,300 |
2025/2/12 |
4,890 |
4,915 |
4,795 |
4,885 |
+0.51% |
108,000 |
2025/2/10 |
4,585 |
4,880 |
4,545 |
4,860 |
+5.88% |
119,700 |
2025/2/7 |
4,650 |
4,730 |
4,580 |
4,590 |
-0.54% |
113,500 |
2025/2/6 |
4,490 |
4,615 |
4,485 |
4,615 |
+3.01% |
90,200 |
2025/2/5 |
4,400 |
4,480 |
4,385 |
4,480 |
+2.28% |
57,800 |
2025/2/4 |
4,360 |
4,430 |
4,330 |
4,380 |
+0.34% |
47,700 |
2025/2/3 |
4,380 |
4,380 |
4,305 |
4,365 |
-1.24% |
62,000 |
2025/1/31 |
4,390 |
4,505 |
4,335 |
4,420 |
+0.68% |
69,700 |
2025/1/30 |
4,375 |
4,445 |
4,325 |
4,390 |
-0.34% |
64,800 |
2025/1/29 |
4,380 |
4,420 |
4,350 |
4,405 |
+0.57% |
55,200 |
2025/1/28 |
4,395 |
4,440 |
4,350 |
4,380 |
-1.90% |
61,600 |
2025/1/27 |
4,445 |
4,510 |
4,395 |
4,465 |
+1.71% |
80,900 |
2025/1/24 |
4,300 |
4,455 |
4,300 |
4,390 |
+0.92% |
87,100 |
2025/1/23 |
4,490 |
4,490 |
4,325 |
4,350 |
-3.12% |
142,200 |
2025/1/22 |
4,565 |
4,600 |
4,425 |
4,490 |
-1.54% |
164,900 |
2025/1/21 |
4,790 |
4,955 |
4,510 |
4,560 |
-1.94% |
299,300 |
2025/1/20 |
4,640 |
4,760 |
4,550 |
4,650 |
-1.06% |
118,000 |
2025/1/17 |
4,850 |
4,880 |
4,670 |
4,700 |
-4.47% |
120,400 |
2025/1/16 |
4,615 |
5,040 |
4,615 |
4,920 |
+6.72% |
266,700 |
2025/1/15 |
4,640 |
4,670 |
4,570 |
4,610 |
-0.22% |
54,200 |
|