日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
8,770 |
9,060 |
8,700 |
8,970 |
+0.79% |
315,500 |
2025/7/11 |
9,460 |
9,530 |
8,880 |
8,900 |
-5.82% |
309,700 |
2025/7/10 |
9,500 |
9,560 |
9,230 |
9,450 |
-0.11% |
232,700 |
2025/7/9 |
9,330 |
9,520 |
9,240 |
9,460 |
+1.39% |
362,600 |
2025/7/8 |
9,120 |
9,430 |
9,120 |
9,330 |
+0.65% |
167,100 |
2025/7/7 |
9,150 |
9,270 |
9,090 |
9,270 |
-0.32% |
225,800 |
2025/7/4 |
9,370 |
9,470 |
9,230 |
9,300 |
+2.31% |
341,900 |
2025/7/3 |
9,490 |
9,560 |
9,080 |
9,090 |
-5.31% |
426,700 |
2025/7/2 |
9,700 |
9,920 |
9,600 |
9,600 |
-2.54% |
297,000 |
2025/7/1 |
9,670 |
10,020 |
9,670 |
9,850 |
+0.92% |
301,800 |
2025/6/30 |
10,170 |
10,270 |
9,740 |
9,760 |
-1.71% |
507,900 |
2025/6/27 |
9,870 |
10,050 |
9,600 |
9,930 |
+8.88% |
716,400 |
2025/6/26 |
9,240 |
9,350 |
9,060 |
9,120 |
+3.75% |
529,800 |
2025/6/25 |
8,530 |
8,860 |
8,530 |
8,790 |
+1.27% |
246,400 |
2025/6/24 |
8,510 |
8,720 |
8,480 |
8,680 |
+2.60% |
270,000 |
2025/6/23 |
8,600 |
8,740 |
8,450 |
8,460 |
-1.17% |
240,300 |
2025/6/20 |
8,730 |
8,740 |
8,500 |
8,560 |
-1.61% |
476,000 |
2025/6/19 |
8,650 |
8,750 |
8,580 |
8,700 |
+0.35% |
223,500 |
2025/6/18 |
8,880 |
8,990 |
8,650 |
8,670 |
-3.13% |
216,100 |
2025/6/17 |
8,840 |
9,020 |
8,750 |
8,950 |
+1.82% |
323,800 |
2025/6/16 |
9,070 |
9,090 |
8,650 |
8,790 |
+0.23% |
259,700 |
2025/6/13 |
8,720 |
8,830 |
8,640 |
8,770 |
+0.69% |
324,600 |
2025/6/12 |
8,620 |
8,780 |
8,510 |
8,710 |
+2.59% |
313,300 |
2025/6/11 |
8,750 |
8,830 |
8,490 |
8,490 |
-2.97% |
506,800 |
2025/6/10 |
8,610 |
8,880 |
8,560 |
8,750 |
+5.29% |
555,000 |
2025/6/9 |
8,590 |
8,650 |
8,270 |
8,310 |
-2.58% |
261,400 |
2025/6/6 |
8,190 |
8,620 |
8,160 |
8,530 |
+4.15% |
336,600 |
2025/6/5 |
8,390 |
8,500 |
8,190 |
8,190 |
-2.50% |
351,600 |
2025/6/4 |
8,520 |
8,640 |
8,350 |
8,400 |
-0.94% |
315,100 |
2025/6/3 |
8,300 |
8,710 |
8,270 |
8,480 |
+2.66% |
542,100 |
2025/6/2 |
7,800 |
8,300 |
7,800 |
8,260 |
+5.22% |
452,700 |
2025/5/30 |
7,680 |
8,010 |
7,680 |
7,850 |
+0.38% |
330,700 |
2025/5/29 |
7,720 |
7,980 |
7,620 |
7,820 |
+2.89% |
390,700 |
2025/5/28 |
7,720 |
7,790 |
7,590 |
7,600 |
+0.13% |
451,700 |
2025/5/27 |
7,050 |
7,610 |
7,020 |
7,590 |
+7.66% |
454,900 |
2025/5/26 |
6,920 |
7,060 |
6,840 |
7,050 |
+1.88% |
279,100 |
2025/5/23 |
6,660 |
6,980 |
6,610 |
6,920 |
+4.85% |
297,800 |
2025/5/22 |
6,500 |
6,660 |
6,490 |
6,600 |
-2.37% |
180,100 |
2025/5/21 |
7,050 |
7,060 |
6,670 |
6,760 |
-1.31% |
263,700 |
2025/5/20 |
6,940 |
7,050 |
6,820 |
6,850 |
+0.15% |
233,300 |
2025/5/19 |
6,670 |
6,850 |
6,610 |
6,840 |
-0.44% |
237,800 |
2025/5/16 |
6,760 |
7,000 |
6,660 |
6,870 |
+3.15% |
368,000 |
2025/5/15 |
6,420 |
6,660 |
6,370 |
6,660 |
+2.30% |
210,500 |
2025/5/14 |
6,640 |
6,720 |
6,270 |
6,510 |
-1.81% |
448,700 |
2025/5/13 |
6,480 |
6,740 |
6,020 |
6,630 |
+5.07% |
785,000 |
2025/5/12 |
6,250 |
6,350 |
6,190 |
6,310 |
+0.32% |
171,100 |
2025/5/9 |
6,180 |
6,310 |
6,160 |
6,290 |
+0.16% |
235,600 |
2025/5/8 |
6,210 |
6,280 |
6,110 |
6,280 |
+0.64% |
154,800 |
2025/5/7 |
6,230 |
6,250 |
6,050 |
6,240 |
+0.16% |
144,100 |
2025/5/2 |
6,290 |
6,300 |
6,110 |
6,230 |
-0.32% |
179,900 |
2025/5/1 |
6,180 |
6,330 |
6,110 |
6,250 |
+2.80% |
268,100 |
2025/4/30 |
5,960 |
6,110 |
5,890 |
6,080 |
+3.40% |
202,800 |
2025/4/28 |
5,970 |
6,070 |
5,850 |
5,880 |
+0.17% |
194,100 |
2025/4/25 |
5,900 |
6,130 |
5,870 |
5,870 |
+1.21% |
324,000 |
2025/4/24 |
5,990 |
6,020 |
5,800 |
5,800 |
-0.68% |
220,600 |
2025/4/23 |
5,880 |
5,910 |
5,760 |
5,840 |
+1.92% |
181,000 |
2025/4/22 |
5,690 |
5,810 |
5,670 |
5,730 |
+0.35% |
166,500 |
2025/4/21 |
5,640 |
5,750 |
5,520 |
5,710 |
-0.52% |
243,400 |
2025/4/18 |
5,670 |
5,820 |
5,600 |
5,740 |
-0.35% |
204,700 |
2025/4/17 |
5,470 |
5,780 |
5,440 |
5,760 |
+8.68% |
432,800 |
2025/4/16 |
5,600 |
5,620 |
5,260 |
5,300 |
-5.36% |
275,000 |
2025/4/15 |
5,450 |
5,650 |
5,450 |
5,600 |
+3.32% |
247,300 |
2025/4/14 |
5,410 |
5,570 |
5,400 |
5,420 |
+1.88% |
215,700 |
2025/4/11 |
5,250 |
5,430 |
5,030 |
5,320 |
-2.39% |
395,300 |
2025/4/10 |
5,450 |
5,450 |
5,220 |
5,450 |
+14.74% |
389,300 |
2025/4/9 |
4,960 |
4,985 |
4,590 |
4,750 |
-6.13% |
580,200 |
2025/4/8 |
4,985 |
5,060 |
4,920 |
5,060 |
+16.19% |
278,700 |
2025/4/7 |
4,360 |
4,675 |
4,260 |
4,355 |
-16.09% |
409,300 |
2025/4/4 |
5,310 |
5,330 |
4,960 |
5,190 |
-6.49% |
431,700 |
2025/4/3 |
5,590 |
5,690 |
5,450 |
5,550 |
-5.77% |
350,700 |
2025/4/2 |
5,700 |
5,920 |
5,620 |
5,890 |
+4.43% |
281,600 |
2025/4/1 |
6,020 |
6,020 |
5,600 |
5,640 |
-5.69% |
326,600 |
2025/3/31 |
6,050 |
6,210 |
5,980 |
5,980 |
-4.93% |
280,400 |
2025/3/28 |
6,340 |
6,510 |
6,160 |
6,290 |
-2.18% |
233,000 |
2025/3/27 |
6,410 |
6,470 |
6,340 |
6,430 |
-0.92% |
194,900 |
2025/3/26 |
6,610 |
6,610 |
6,460 |
6,490 |
+0.31% |
136,600 |
2025/3/25 |
6,760 |
6,770 |
6,470 |
6,470 |
-2.27% |
175,800 |
2025/3/24 |
6,890 |
7,000 |
6,620 |
6,620 |
-2.79% |
178,800 |
2025/3/21 |
6,980 |
7,040 |
6,800 |
6,810 |
-3.13% |
271,800 |
2025/3/19 |
6,760 |
7,030 |
6,700 |
7,030 |
+5.08% |
330,000 |
2025/3/18 |
6,920 |
6,970 |
6,600 |
6,690 |
-3.04% |
343,000 |
2025/3/17 |
6,620 |
6,930 |
6,520 |
6,900 |
+5.83% |
511,400 |
2025/3/14 |
6,300 |
6,530 |
6,240 |
6,520 |
+4.15% |
256,400 |
2025/3/13 |
6,270 |
6,390 |
6,100 |
6,260 |
+0.32% |
339,900 |
2025/3/12 |
5,980 |
6,300 |
5,890 |
6,240 |
+2.97% |
392,800 |
2025/3/11 |
6,050 |
6,220 |
5,940 |
6,060 |
-4.11% |
393,900 |
2025/3/10 |
6,610 |
6,780 |
6,300 |
6,320 |
-5.81% |
391,300 |
2025/3/7 |
6,890 |
7,080 |
6,690 |
6,710 |
-4.01% |
622,100 |
2025/3/6 |
6,620 |
7,200 |
6,610 |
6,990 |
+12.02% |
1,104,600 |
2025/3/5 |
5,970 |
6,400 |
5,960 |
6,240 |
+4.87% |
669,700 |
2025/3/4 |
5,810 |
5,950 |
5,710 |
5,950 |
+0.68% |
261,600 |
2025/3/3 |
6,000 |
6,000 |
5,860 |
5,910 |
+1.20% |
185,500 |
2025/2/28 |
5,900 |
5,970 |
5,800 |
5,840 |
-2.18% |
222,400 |
2025/2/27 |
6,140 |
6,200 |
5,890 |
5,970 |
+1.70% |
250,200 |
2025/2/26 |
5,940 |
5,980 |
5,710 |
5,870 |
-2.17% |
274,400 |
2025/2/25 |
6,000 |
6,080 |
5,900 |
6,000 |
-1.15% |
168,600 |
2025/2/21 |
6,160 |
6,170 |
5,970 |
6,070 |
-2.25% |
230,700 |
2025/2/20 |
6,340 |
6,440 |
6,150 |
6,210 |
-3.42% |
224,200 |
2025/2/19 |
6,670 |
6,670 |
6,210 |
6,430 |
-6.40% |
521,400 |
2025/2/18 |
6,600 |
6,930 |
6,520 |
6,870 |
+5.05% |
417,400 |
2025/2/17 |
6,120 |
6,550 |
6,090 |
6,540 |
+8.46% |
293,400 |
2025/2/14 |
6,030 |
6,090 |
5,960 |
6,030 |
-1.63% |
276,000 |
2025/2/13 |
6,210 |
6,260 |
6,090 |
6,130 |
+0.99% |
219,800 |
2025/2/12 |
6,280 |
6,280 |
6,070 |
6,070 |
-4.26% |
329,000 |
2025/2/10 |
6,580 |
6,710 |
6,280 |
6,340 |
-3.06% |
382,600 |
2025/2/7 |
6,710 |
6,830 |
6,340 |
6,540 |
-5.35% |
959,700 |
2025/2/6 |
6,750 |
6,970 |
6,720 |
6,910 |
+0.88% |
393,200 |
2025/2/5 |
6,900 |
6,930 |
6,750 |
6,850 |
-0.87% |
253,600 |
2025/2/4 |
6,950 |
7,030 |
6,870 |
6,910 |
+0.88% |
189,000 |
2025/2/3 |
6,960 |
7,070 |
6,840 |
6,850 |
-2.28% |
238,000 |
2025/1/31 |
7,010 |
7,100 |
6,990 |
7,010 |
-0.43% |
227,600 |
2025/1/30 |
6,780 |
7,340 |
6,780 |
7,040 |
+2.33% |
618,600 |
2025/1/29 |
6,620 |
6,930 |
6,600 |
6,880 |
+4.24% |
264,000 |
2025/1/28 |
6,460 |
6,630 |
6,380 |
6,600 |
+0.61% |
236,100 |
2025/1/27 |
6,780 |
6,830 |
6,500 |
6,560 |
-1.80% |
318,100 |
2025/1/24 |
6,800 |
6,830 |
6,610 |
6,680 |
-0.74% |
324,000 |
2025/1/23 |
6,670 |
6,810 |
6,550 |
6,730 |
+1.82% |
473,800 |
2025/1/22 |
6,380 |
6,710 |
6,350 |
6,610 |
+4.59% |
406,400 |
2025/1/21 |
6,380 |
6,450 |
6,160 |
6,320 |
+4.98% |
460,000 |
2025/1/20 |
6,000 |
6,190 |
5,970 |
6,020 |
+2.03% |
253,100 |
2025/1/17 |
5,710 |
5,960 |
5,650 |
5,900 |
+2.08% |
209,000 |
2025/1/16 |
5,800 |
5,830 |
5,690 |
5,780 |
+0.52% |
202,500 |
2025/1/15 |
5,800 |
5,830 |
5,610 |
5,750 |
-1.54% |
274,800 |
|