| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
5,827 |
5,871 |
5,743 |
5,749 |
-1.91% |
224,800 |
| 2025/7/11 |
5,790 |
5,888 |
5,740 |
5,861 |
+1.95% |
253,700 |
| 2025/7/10 |
5,936 |
5,972 |
5,725 |
5,749 |
-3.51% |
424,000 |
| 2025/7/9 |
5,871 |
6,061 |
5,852 |
5,958 |
+1.27% |
392,800 |
| 2025/7/8 |
5,899 |
5,950 |
5,802 |
5,883 |
+0.09% |
275,500 |
| 2025/7/7 |
5,879 |
5,939 |
5,847 |
5,878 |
-0.31% |
160,900 |
| 2025/7/4 |
5,890 |
5,930 |
5,820 |
5,896 |
-0.10% |
213,900 |
| 2025/7/3 |
5,791 |
5,985 |
5,786 |
5,902 |
+2.52% |
367,200 |
| 2025/7/2 |
5,655 |
5,759 |
5,641 |
5,757 |
+2.02% |
229,100 |
| 2025/7/1 |
5,700 |
5,713 |
5,588 |
5,643 |
-0.35% |
256,700 |
| 2025/6/30 |
5,634 |
5,690 |
5,613 |
5,663 |
+0.53% |
304,100 |
| 2025/6/27 |
5,652 |
5,698 |
5,610 |
5,633 |
-0.81% |
343,500 |
| 2025/6/26 |
5,632 |
5,708 |
5,624 |
5,679 |
+0.19% |
326,200 |
| 2025/6/25 |
5,720 |
5,730 |
5,661 |
5,668 |
-0.75% |
156,600 |
| 2025/6/24 |
5,755 |
5,828 |
5,675 |
5,711 |
-0.04% |
256,900 |
| 2025/6/23 |
5,651 |
5,713 |
5,625 |
5,713 |
+0.11% |
174,300 |
| 2025/6/20 |
5,702 |
5,755 |
5,702 |
5,707 |
-0.31% |
180,000 |
| 2025/6/19 |
5,753 |
5,769 |
5,713 |
5,725 |
-0.93% |
126,400 |
| 2025/6/18 |
5,750 |
5,798 |
5,720 |
5,779 |
+0.17% |
165,100 |
| 2025/6/17 |
5,780 |
5,830 |
5,741 |
5,769 |
+0.66% |
226,500 |
| 2025/6/16 |
5,775 |
5,809 |
5,717 |
5,731 |
-0.76% |
146,700 |
| 2025/6/13 |
5,937 |
5,937 |
5,743 |
5,775 |
-2.75% |
199,500 |
| 2025/6/12 |
5,911 |
5,997 |
5,910 |
5,938 |
-0.24% |
191,700 |
| 2025/6/11 |
6,000 |
6,059 |
5,915 |
5,952 |
-0.13% |
262,900 |
| 2025/6/10 |
5,947 |
6,020 |
5,885 |
5,960 |
+1.00% |
245,200 |
| 2025/6/9 |
5,903 |
5,915 |
5,844 |
5,901 |
+0.55% |
202,100 |
| 2025/6/6 |
5,905 |
5,934 |
5,835 |
5,869 |
-1.82% |
193,600 |
| 2025/6/5 |
5,949 |
6,095 |
5,918 |
5,978 |
+0.10% |
274,600 |
| 2025/6/4 |
5,862 |
5,973 |
5,817 |
5,972 |
+2.26% |
234,200 |
| 2025/6/3 |
5,739 |
5,865 |
5,739 |
5,840 |
+1.81% |
220,800 |
| 2025/6/2 |
5,730 |
5,829 |
5,713 |
5,736 |
-0.92% |
218,200 |
| 2025/5/30 |
5,579 |
5,809 |
5,576 |
5,789 |
+3.10% |
413,300 |
| 2025/5/29 |
5,616 |
5,671 |
5,609 |
5,615 |
-0.05% |
196,200 |
| 2025/5/28 |
5,600 |
5,673 |
5,571 |
5,618 |
+0.97% |
231,800 |
| 2025/5/27 |
5,491 |
5,567 |
5,482 |
5,564 |
+1.31% |
110,700 |
| 2025/5/26 |
5,470 |
5,580 |
5,470 |
5,492 |
+0.02% |
317,100 |
| 2025/5/23 |
5,480 |
5,592 |
5,455 |
5,491 |
+0.79% |
292,800 |
| 2025/5/22 |
5,400 |
5,469 |
5,385 |
5,448 |
+0.11% |
235,900 |
| 2025/5/21 |
5,470 |
5,530 |
5,442 |
5,442 |
+0.48% |
251,200 |
| 2025/5/20 |
5,536 |
5,613 |
5,416 |
5,416 |
-1.87% |
387,600 |
| 2025/5/19 |
5,580 |
5,598 |
5,478 |
5,519 |
-0.74% |
278,900 |
| 2025/5/16 |
5,580 |
5,606 |
5,505 |
5,560 |
-0.98% |
232,900 |
| 2025/5/15 |
5,474 |
5,650 |
5,466 |
5,615 |
+1.41% |
429,800 |
| 2025/5/14 |
5,582 |
5,634 |
5,488 |
5,537 |
-1.32% |
496,500 |
| 2025/5/13 |
5,627 |
5,686 |
5,566 |
5,611 |
+0.81% |
518,300 |
| 2025/5/12 |
5,643 |
5,652 |
5,550 |
5,566 |
-11.20% |
1,303,300 |
| 2025/5/9 |
6,198 |
6,288 |
6,153 |
6,268 |
+2.03% |
417,600 |
| 2025/5/8 |
6,090 |
6,145 |
6,046 |
6,143 |
+0.89% |
178,100 |
| 2025/5/7 |
6,180 |
6,225 |
6,089 |
6,089 |
-1.42% |
302,100 |
| 2025/5/2 |
6,169 |
6,208 |
6,122 |
6,177 |
+0.39% |
187,400 |
| 2025/5/1 |
6,120 |
6,213 |
6,025 |
6,153 |
+0.16% |
270,100 |
| 2025/4/30 |
6,024 |
6,166 |
6,021 |
6,143 |
+1.76% |
297,300 |
| 2025/4/28 |
6,085 |
6,109 |
6,024 |
6,037 |
-0.81% |
184,500 |
| 2025/4/25 |
6,053 |
6,117 |
6,035 |
6,086 |
+1.10% |
197,000 |
| 2025/4/24 |
5,998 |
6,065 |
5,998 |
6,020 |
+0.67% |
138,800 |
| 2025/4/23 |
6,040 |
6,120 |
5,976 |
5,980 |
+0.45% |
189,200 |
| 2025/4/22 |
5,861 |
6,041 |
5,855 |
5,953 |
+1.88% |
285,300 |
| 2025/4/21 |
5,935 |
5,956 |
5,835 |
5,843 |
-1.62% |
168,100 |
| 2025/4/18 |
5,850 |
5,948 |
5,821 |
5,939 |
+1.87% |
160,100 |
| 2025/4/17 |
5,753 |
5,877 |
5,747 |
5,830 |
+1.34% |
362,800 |
| 2025/4/16 |
5,950 |
5,990 |
5,711 |
5,753 |
-4.21% |
373,400 |
| 2025/4/15 |
6,100 |
6,134 |
5,986 |
6,006 |
-1.64% |
260,000 |
| 2025/4/14 |
6,120 |
6,197 |
6,087 |
6,106 |
+2.43% |
205,500 |
| 2025/4/11 |
5,780 |
5,975 |
5,731 |
5,961 |
+0.18% |
254,300 |
| 2025/4/10 |
5,990 |
5,990 |
5,810 |
5,950 |
+7.40% |
273,500 |
| 2025/4/9 |
5,600 |
5,607 |
5,389 |
5,540 |
-2.24% |
444,900 |
| 2025/4/8 |
5,596 |
5,751 |
5,579 |
5,667 |
+4.94% |
358,700 |
| 2025/4/7 |
5,780 |
5,782 |
5,384 |
5,400 |
-10.36% |
645,100 |
| 2025/4/4 |
6,101 |
6,190 |
5,939 |
6,024 |
-2.02% |
306,100 |
| 2025/4/3 |
6,000 |
6,167 |
5,981 |
6,148 |
-0.19% |
279,600 |
| 2025/4/2 |
6,416 |
6,430 |
6,151 |
6,160 |
-3.36% |
273,300 |
| 2025/4/1 |
6,313 |
6,374 |
6,266 |
6,374 |
+2.48% |
275,200 |
| 2025/3/31 |
6,250 |
6,313 |
6,217 |
6,220 |
-1.80% |
255,900 |
| 2025/3/28 |
6,415 |
6,430 |
6,280 |
6,334 |
-1.26% |
223,600 |
| 2025/3/27 |
6,450 |
6,461 |
6,372 |
6,415 |
-0.12% |
312,500 |
| 2025/3/26 |
6,525 |
6,563 |
6,405 |
6,423 |
-1.15% |
214,400 |
| 2025/3/25 |
6,470 |
6,563 |
6,416 |
6,498 |
-0.03% |
219,400 |
| 2025/3/24 |
6,551 |
6,576 |
6,481 |
6,500 |
-1.68% |
198,500 |
| 2025/3/21 |
6,524 |
6,669 |
6,501 |
6,611 |
-1.52% |
343,900 |
| 2025/3/19 |
6,869 |
6,872 |
6,675 |
6,713 |
-2.29% |
236,500 |
| 2025/3/18 |
6,859 |
6,899 |
6,790 |
6,870 |
+0.42% |
190,100 |
| 2025/3/17 |
6,812 |
6,895 |
6,805 |
6,841 |
+0.43% |
215,700 |
| 2025/3/14 |
6,597 |
6,850 |
6,562 |
6,812 |
+5.78% |
461,100 |
| 2025/3/13 |
6,500 |
6,557 |
6,389 |
6,440 |
-0.46% |
332,000 |
| 2025/3/12 |
6,581 |
6,638 |
6,457 |
6,470 |
-3.16% |
412,200 |
| 2025/3/11 |
6,843 |
6,920 |
6,631 |
6,681 |
-1.85% |
405,200 |
| 2025/3/10 |
6,957 |
6,967 |
6,733 |
6,807 |
-0.74% |
352,600 |
| 2025/3/7 |
6,498 |
6,858 |
6,498 |
6,858 |
+7.71% |
858,800 |
| 2025/3/6 |
6,389 |
6,406 |
6,333 |
6,367 |
+0.22% |
149,000 |
| 2025/3/5 |
6,238 |
6,391 |
6,195 |
6,353 |
+2.47% |
200,500 |
| 2025/3/4 |
6,347 |
6,370 |
6,162 |
6,200 |
-0.75% |
232,900 |
| 2025/3/3 |
6,354 |
6,385 |
6,223 |
6,247 |
-1.30% |
248,900 |
| 2025/2/28 |
6,500 |
6,533 |
6,329 |
6,329 |
-3.29% |
281,700 |
| 2025/2/27 |
6,410 |
6,640 |
6,389 |
6,544 |
+1.18% |
291,100 |
| 2025/2/26 |
6,260 |
6,473 |
6,260 |
6,468 |
+3.32% |
263,800 |
| 2025/2/25 |
6,202 |
6,275 |
6,125 |
6,260 |
+0.42% |
212,100 |
| 2025/2/21 |
6,203 |
6,342 |
6,185 |
6,234 |
+0.55% |
219,000 |
| 2025/2/20 |
6,350 |
6,370 |
6,185 |
6,200 |
-1.32% |
343,200 |
| 2025/2/19 |
6,000 |
6,299 |
5,985 |
6,283 |
+4.72% |
622,900 |
| 2025/2/18 |
6,091 |
6,097 |
6,000 |
6,000 |
-2.09% |
411,400 |
| 2025/2/17 |
6,390 |
6,390 |
6,128 |
6,128 |
-4.10% |
476,200 |
| 2025/2/14 |
6,559 |
6,594 |
6,363 |
6,390 |
-1.60% |
461,400 |
| 2025/2/13 |
6,430 |
6,525 |
6,233 |
6,494 |
-3.79% |
1,199,900 |
| 2025/2/12 |
6,763 |
6,789 |
6,623 |
6,750 |
+0.90% |
477,700 |
| 2025/2/10 |
6,580 |
6,690 |
6,576 |
6,690 |
+1.67% |
545,900 |
| 2025/2/7 |
6,615 |
6,632 |
6,564 |
6,580 |
-0.21% |
182,700 |
| 2025/2/6 |
6,555 |
6,599 |
6,538 |
6,594 |
+0.18% |
192,000 |
| 2025/2/5 |
6,650 |
6,683 |
6,531 |
6,582 |
-1.44% |
312,600 |
| 2025/2/4 |
6,782 |
6,782 |
6,678 |
6,678 |
-0.51% |
148,900 |
| 2025/2/3 |
6,800 |
6,813 |
6,648 |
6,712 |
-2.53% |
239,500 |
| 2025/1/31 |
6,944 |
6,944 |
6,869 |
6,886 |
-1.02% |
132,700 |
| 2025/1/30 |
6,960 |
6,980 |
6,903 |
6,957 |
-0.76% |
142,900 |
| 2025/1/29 |
7,060 |
7,080 |
7,009 |
7,010 |
-1.10% |
155,100 |
| 2025/1/28 |
7,009 |
7,114 |
6,950 |
7,088 |
+1.42% |
214,800 |
| 2025/1/27 |
6,962 |
7,012 |
6,932 |
6,989 |
+1.88% |
206,700 |
| 2025/1/24 |
6,874 |
6,965 |
6,856 |
6,860 |
-0.17% |
194,400 |
| 2025/1/23 |
6,849 |
6,946 |
6,810 |
6,872 |
+0.32% |
285,700 |
| 2025/1/22 |
6,824 |
6,899 |
6,786 |
6,850 |
+1.09% |
183,100 |
| 2025/1/21 |
6,699 |
6,798 |
6,696 |
6,776 |
+1.36% |
166,300 |
| 2025/1/20 |
6,750 |
6,781 |
6,666 |
6,685 |
-0.77% |
198,800 |
| 2025/1/17 |
6,602 |
6,767 |
6,586 |
6,737 |
+2.29% |
233,700 |
| 2025/1/16 |
6,672 |
6,678 |
6,555 |
6,586 |
-0.57% |
165,800 |
| 2025/1/15 |
6,660 |
6,717 |
6,585 |
6,624 |
+0.11% |
187,300 |
|
