| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
8,700 |
9,100 |
8,130 |
8,370 |
-3.79% |
11,200 |
| 2025/7/11 |
8,340 |
8,920 |
8,270 |
8,700 |
+8.21% |
12,100 |
| 2025/7/10 |
7,890 |
8,260 |
7,890 |
8,040 |
+0.00% |
2,800 |
| 2025/7/9 |
8,220 |
8,220 |
7,980 |
8,040 |
-2.19% |
2,200 |
| 2025/7/8 |
8,120 |
8,800 |
7,960 |
8,220 |
+1.23% |
7,600 |
| 2025/7/7 |
7,500 |
8,120 |
7,350 |
8,120 |
+6.14% |
4,500 |
| 2025/7/4 |
7,910 |
7,920 |
7,550 |
7,650 |
-3.41% |
4,400 |
| 2025/7/3 |
7,560 |
7,950 |
7,550 |
7,920 |
+3.94% |
5,600 |
| 2025/7/2 |
7,910 |
8,370 |
7,520 |
7,620 |
-3.67% |
5,400 |
| 2025/7/1 |
8,320 |
8,720 |
7,910 |
7,910 |
-8.24% |
4,200 |
| 2025/6/30 |
9,010 |
9,010 |
8,480 |
8,620 |
+0.70% |
2,900 |
| 2025/6/27 |
8,700 |
8,790 |
8,470 |
8,560 |
-3.28% |
6,600 |
| 2025/6/26 |
8,990 |
8,990 |
8,580 |
8,850 |
-0.56% |
5,900 |
| 2025/6/25 |
8,970 |
9,170 |
8,750 |
8,900 |
-3.37% |
12,600 |
| 2025/6/24 |
9,200 |
10,390 |
8,780 |
9,210 |
+5.26% |
80,300 |
| 2025/6/23 |
8,750 |
8,750 |
8,750 |
8,750 |
+20.69% |
2,800 |
| 2025/6/20 |
7,250 |
7,250 |
7,250 |
7,250 |
+16.00% |
2,100 |
| 2025/6/19 |
6,670 |
6,670 |
6,250 |
6,250 |
-7.54% |
11,800 |
| 2025/6/18 |
6,700 |
6,870 |
6,410 |
6,760 |
+0.75% |
3,800 |
| 2025/6/17 |
6,730 |
6,820 |
6,540 |
6,710 |
-0.30% |
3,600 |
| 2025/6/16 |
6,840 |
7,230 |
6,650 |
6,730 |
-1.75% |
18,300 |
| 2025/6/13 |
7,070 |
7,080 |
6,700 |
6,850 |
-4.60% |
10,100 |
| 2025/6/12 |
7,400 |
7,400 |
6,850 |
7,180 |
-1.78% |
26,100 |
| 2025/6/11 |
7,340 |
7,460 |
6,260 |
7,310 |
+12.98% |
75,300 |
| 2025/6/10 |
5,430 |
6,470 |
5,430 |
6,470 |
+18.28% |
36,400 |
| 2025/6/9 |
5,350 |
5,520 |
5,150 |
5,470 |
+2.05% |
16,900 |
| 2025/6/6 |
5,290 |
5,490 |
5,120 |
5,360 |
+3.28% |
16,600 |
| 2025/6/5 |
4,945 |
5,390 |
4,740 |
5,190 |
+6.46% |
19,700 |
| 2025/6/4 |
5,190 |
5,190 |
4,850 |
4,875 |
-7.32% |
11,600 |
| 2025/6/3 |
4,950 |
5,330 |
4,700 |
5,260 |
+0.38% |
21,100 |
| 2025/6/2 |
5,700 |
5,730 |
5,220 |
5,240 |
-5.59% |
21,800 |
| 2025/5/30 |
5,310 |
5,630 |
5,110 |
5,550 |
-1.07% |
47,800 |
| 2025/5/29 |
6,360 |
6,370 |
4,925 |
5,610 |
+0.90% |
141,100 |
| 2025/5/28 |
5,300 |
5,560 |
5,060 |
5,560 |
+14.40% |
37,700 |
| 2025/5/27 |
4,105 |
4,860 |
4,025 |
4,860 |
+16.83% |
45,000 |
| 2025/5/26 |
4,690 |
4,690 |
3,945 |
4,160 |
-10.44% |
28,200 |
| 2025/5/23 |
4,955 |
5,040 |
4,480 |
4,645 |
-4.91% |
32,700 |
| 2025/5/22 |
4,240 |
4,990 |
4,060 |
4,885 |
+9.78% |
67,800 |
| 2025/5/21 |
3,930 |
4,450 |
3,505 |
4,450 |
+18.67% |
110,200 |
| 2025/5/20 |
3,400 |
3,750 |
3,300 |
3,750 |
+22.95% |
65,000 |
| 2025/5/19 |
3,050 |
3,050 |
2,952 |
3,050 |
+19.70% |
65,900 |
| 2025/5/16 |
2,548 |
2,548 |
2,548 |
2,548 |
+24.41% |
3,200 |
| 2025/5/15 |
1,969 |
2,048 |
1,969 |
2,048 |
+1.44% |
200 |
| 2025/5/14 |
2,025 |
2,025 |
1,975 |
2,019 |
+3.01% |
500 |
| 2025/5/13 |
2,008 |
2,008 |
1,960 |
1,960 |
-2.44% |
800 |
| 2025/5/12 |
2,085 |
2,085 |
2,009 |
2,009 |
+0.70% |
700 |
| 2025/5/9 |
1,990 |
1,995 |
1,990 |
1,995 |
+1.84% |
1,300 |
| 2025/5/8 |
1,959 |
1,959 |
1,959 |
1,959 |
-2.00% |
800 |
| 2025/5/7 |
1,980 |
1,999 |
1,980 |
1,999 |
+2.88% |
1,900 |
| 2025/5/2 |
1,870 |
1,943 |
1,840 |
1,943 |
+6.17% |
1,100 |
| 2025/5/1 |
1,907 |
1,945 |
1,830 |
1,830 |
-5.91% |
700 |
| 2025/4/30 |
1,955 |
1,990 |
1,945 |
1,945 |
-2.51% |
700 |
| 2025/4/28 |
1,940 |
1,995 |
1,860 |
1,995 |
+5.00% |
1,000 |
| 2025/4/25 |
1,860 |
1,900 |
1,828 |
1,900 |
+6.74% |
2,800 |
| 2025/4/24 |
1,800 |
1,800 |
1,780 |
1,780 |
-1.49% |
800 |
| 2025/4/23 |
1,854 |
1,854 |
1,802 |
1,807 |
-2.54% |
500 |
| 2025/4/22 |
1,854 |
1,854 |
1,854 |
1,854 |
-0.05% |
100 |
| 2025/4/21 |
1,855 |
1,855 |
1,855 |
1,855 |
+2.20% |
100 |
| 2025/4/17 |
1,900 |
1,900 |
1,814 |
1,815 |
-3.51% |
1,500 |
| 2025/4/16 |
1,801 |
1,881 |
1,801 |
1,881 |
+0.59% |
300 |
| 2025/4/11 |
1,870 |
1,870 |
1,870 |
1,870 |
+2.19% |
100 |
| 2025/4/10 |
1,847 |
1,880 |
1,830 |
1,830 |
+0.00% |
800 |
| 2025/4/9 |
1,830 |
1,830 |
1,830 |
1,830 |
-0.22% |
100 |
| 2025/4/8 |
1,835 |
1,835 |
1,800 |
1,834 |
+0.38% |
1,300 |
| 2025/4/7 |
1,847 |
1,847 |
1,792 |
1,827 |
-1.14% |
1,400 |
| 2025/4/4 |
1,848 |
1,848 |
1,848 |
1,848 |
-0.05% |
200 |
| 2025/4/2 |
1,849 |
1,849 |
1,849 |
1,849 |
-1.44% |
100 |
| 2025/3/28 |
1,889 |
1,889 |
1,849 |
1,876 |
+1.46% |
500 |
| 2025/3/27 |
1,855 |
1,855 |
1,809 |
1,849 |
-2.43% |
2,000 |
| 2025/3/26 |
1,895 |
1,895 |
1,895 |
1,895 |
-0.11% |
1,600 |
| 2025/3/25 |
1,913 |
1,913 |
1,833 |
1,897 |
+1.28% |
1,400 |
| 2025/3/24 |
1,820 |
1,873 |
1,820 |
1,873 |
+4.93% |
300 |
| 2025/3/21 |
1,785 |
1,785 |
1,785 |
1,785 |
-2.08% |
100 |
| 2025/3/19 |
1,783 |
1,823 |
1,783 |
1,823 |
+1.22% |
300 |
| 2025/3/18 |
1,789 |
1,829 |
1,789 |
1,801 |
-1.53% |
500 |
| 2025/3/17 |
1,829 |
1,829 |
1,829 |
1,829 |
-2.14% |
100 |
| 2025/3/14 |
1,881 |
1,881 |
1,835 |
1,869 |
+1.30% |
1,200 |
| 2025/3/13 |
1,928 |
1,928 |
1,843 |
1,845 |
-4.80% |
4,100 |
| 2025/3/12 |
1,938 |
1,945 |
1,831 |
1,938 |
-2.02% |
9,000 |
| 2025/3/11 |
1,899 |
1,978 |
1,899 |
1,978 |
-0.05% |
1,000 |
| 2025/3/10 |
1,978 |
2,099 |
1,890 |
1,979 |
-0.25% |
3,300 |
| 2025/3/7 |
1,925 |
2,007 |
1,925 |
1,984 |
+1.74% |
800 |
| 2025/3/6 |
1,961 |
1,961 |
1,921 |
1,950 |
-3.03% |
400 |
| 2025/3/5 |
2,024 |
2,025 |
1,963 |
2,011 |
+1.36% |
600 |
| 2025/3/4 |
1,811 |
1,984 |
1,811 |
1,984 |
+7.19% |
600 |
| 2025/3/3 |
1,910 |
1,910 |
1,851 |
1,851 |
-2.53% |
500 |
| 2025/2/28 |
1,869 |
1,899 |
1,869 |
1,899 |
-0.52% |
200 |
| 2025/2/27 |
1,909 |
1,909 |
1,909 |
1,909 |
-1.90% |
100 |
| 2025/2/26 |
1,907 |
1,946 |
1,907 |
1,946 |
-0.05% |
400 |
| 2025/2/25 |
1,947 |
1,947 |
1,947 |
1,947 |
+1.78% |
600 |
| 2025/2/21 |
1,839 |
1,913 |
1,839 |
1,913 |
+1.81% |
700 |
| 2025/2/20 |
1,999 |
1,999 |
1,879 |
1,879 |
-4.33% |
300 |
| 2025/2/19 |
1,929 |
1,964 |
1,929 |
1,964 |
+3.97% |
700 |
| 2025/2/18 |
1,856 |
1,889 |
1,846 |
1,889 |
-0.37% |
600 |
| 2025/2/17 |
1,860 |
1,909 |
1,842 |
1,896 |
-0.21% |
1,400 |
| 2025/2/14 |
1,933 |
1,951 |
1,855 |
1,900 |
-3.55% |
2,500 |
| 2025/2/13 |
1,998 |
1,998 |
1,920 |
1,970 |
-1.15% |
1,200 |
| 2025/2/12 |
1,920 |
1,995 |
1,920 |
1,993 |
+1.68% |
700 |
| 2025/2/10 |
1,923 |
1,960 |
1,923 |
1,960 |
+1.92% |
200 |
| 2025/2/7 |
1,861 |
1,970 |
1,861 |
1,923 |
+1.16% |
700 |
| 2025/2/6 |
1,939 |
1,979 |
1,901 |
1,901 |
-3.94% |
800 |
| 2025/2/5 |
1,945 |
2,025 |
1,935 |
1,979 |
-0.30% |
1,000 |
| 2025/2/4 |
1,924 |
2,002 |
1,924 |
1,985 |
+1.28% |
600 |
| 2025/2/3 |
1,942 |
1,986 |
1,863 |
1,960 |
-0.91% |
2,600 |
| 2025/1/31 |
2,057 |
2,057 |
1,977 |
1,978 |
-3.89% |
1,300 |
| 2025/1/30 |
2,063 |
2,063 |
1,965 |
2,058 |
-0.24% |
3,200 |
| 2025/1/29 |
1,999 |
2,065 |
1,970 |
2,063 |
+3.20% |
2,800 |
| 2025/1/28 |
1,970 |
1,999 |
1,970 |
1,999 |
+0.00% |
300 |
| 2025/1/24 |
1,910 |
1,999 |
1,910 |
1,999 |
+2.51% |
1,800 |
| 2025/1/23 |
1,971 |
1,971 |
1,950 |
1,950 |
-1.07% |
400 |
| 2025/1/22 |
1,970 |
1,997 |
1,970 |
1,971 |
+1.08% |
400 |
| 2025/1/21 |
1,924 |
1,951 |
1,924 |
1,950 |
-0.51% |
300 |
| 2025/1/20 |
1,930 |
1,970 |
1,890 |
1,960 |
-0.51% |
2,000 |
| 2025/1/16 |
1,998 |
1,998 |
1,970 |
1,970 |
+0.25% |
700 |
| 2025/1/15 |
1,996 |
1,998 |
1,899 |
1,965 |
-1.55% |
1,600 |
| 2025/1/14 |
1,964 |
1,997 |
1,954 |
1,996 |
+1.32% |
900 |
| 2025/1/10 |
1,970 |
1,970 |
1,970 |
1,970 |
+0.00% |
300 |
| 2025/1/9 |
1,943 |
1,994 |
1,943 |
1,970 |
+1.39% |
700 |
| 2025/1/8 |
1,942 |
1,957 |
1,942 |
1,943 |
-1.97% |
400 |
| 2025/1/7 |
1,985 |
1,985 |
1,919 |
1,982 |
+3.88% |
2,300 |
| 2025/1/6 |
2,000 |
2,000 |
1,908 |
1,908 |
-5.12% |
2,900 |
| 2024/12/30 |
1,950 |
2,045 |
1,935 |
2,011 |
+0.55% |
1,600 |
| 2024/12/27 |
1,949 |
2,070 |
1,949 |
2,000 |
+0.55% |
1,900 |
|
