| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/20 |
9,950 |
10,060 |
9,810 |
9,900 |
-0.50% |
64,600 |
| 2025/6/19 |
10,410 |
10,630 |
9,850 |
9,950 |
-4.78% |
166,500 |
| 2025/6/18 |
10,830 |
11,030 |
10,380 |
10,450 |
-3.95% |
120,900 |
| 2025/6/17 |
10,940 |
11,330 |
10,600 |
10,880 |
+0.93% |
144,500 |
| 2025/6/16 |
10,410 |
10,860 |
10,250 |
10,780 |
+3.06% |
122,100 |
| 2025/6/13 |
11,100 |
11,200 |
10,330 |
10,460 |
-3.15% |
223,700 |
| 2025/6/12 |
10,230 |
10,810 |
10,200 |
10,800 |
+5.57% |
203,800 |
| 2025/6/11 |
10,440 |
10,680 |
10,170 |
10,230 |
-2.57% |
174,300 |
| 2025/6/10 |
10,240 |
10,560 |
10,140 |
10,500 |
+2.94% |
116,100 |
| 2025/6/9 |
10,400 |
10,500 |
9,970 |
10,200 |
-1.26% |
163,600 |
| 2025/6/6 |
9,600 |
10,420 |
9,590 |
10,330 |
+7.16% |
222,400 |
| 2025/6/5 |
10,170 |
10,340 |
9,450 |
9,640 |
-5.40% |
263,300 |
| 2025/6/4 |
10,280 |
10,470 |
9,950 |
10,190 |
-0.49% |
171,600 |
| 2025/6/3 |
9,700 |
10,520 |
9,650 |
10,240 |
+6.78% |
334,000 |
| 2025/6/2 |
9,160 |
9,810 |
9,160 |
9,590 |
+3.01% |
163,900 |
| 2025/5/30 |
9,400 |
10,030 |
9,240 |
9,310 |
-2.31% |
299,900 |
| 2025/5/29 |
9,250 |
9,550 |
9,020 |
9,530 |
+2.25% |
170,100 |
| 2025/5/28 |
9,060 |
9,400 |
8,950 |
9,320 |
+2.98% |
158,300 |
| 2025/5/27 |
8,650 |
9,190 |
8,610 |
9,050 |
+6.47% |
136,500 |
| 2025/5/26 |
8,400 |
9,040 |
8,320 |
8,500 |
+1.19% |
165,200 |
| 2025/5/23 |
8,400 |
8,670 |
8,360 |
8,400 |
+1.20% |
60,500 |
| 2025/5/22 |
8,270 |
8,550 |
8,120 |
8,300 |
-1.43% |
92,000 |
| 2025/5/21 |
8,730 |
8,740 |
8,290 |
8,420 |
-3.55% |
91,300 |
| 2025/5/20 |
8,890 |
9,000 |
8,650 |
8,730 |
-1.47% |
65,000 |
| 2025/5/19 |
8,990 |
8,990 |
8,530 |
8,860 |
-1.34% |
122,300 |
| 2025/5/16 |
8,690 |
9,360 |
8,630 |
8,980 |
+3.34% |
150,300 |
| 2025/5/15 |
10,040 |
10,280 |
8,560 |
8,690 |
-15.71% |
308,500 |
| 2025/5/14 |
9,270 |
10,620 |
9,110 |
10,310 |
+6.29% |
280,300 |
| 2025/5/13 |
9,980 |
10,040 |
9,390 |
9,700 |
-2.32% |
157,400 |
| 2025/5/12 |
10,580 |
10,730 |
9,700 |
9,930 |
-6.14% |
185,100 |
| 2025/5/9 |
10,580 |
10,700 |
10,410 |
10,580 |
+0.76% |
65,000 |
| 2025/5/8 |
10,570 |
10,680 |
10,320 |
10,500 |
-0.10% |
84,900 |
| 2025/5/7 |
10,400 |
10,850 |
10,310 |
10,510 |
-0.47% |
90,700 |
| 2025/5/2 |
10,700 |
10,830 |
10,390 |
10,560 |
-1.49% |
100,900 |
| 2025/5/1 |
10,270 |
10,750 |
10,250 |
10,720 |
+2.49% |
62,800 |
| 2025/4/30 |
10,770 |
10,770 |
10,180 |
10,460 |
-0.76% |
123,400 |
| 2025/4/28 |
10,270 |
10,740 |
10,270 |
10,540 |
+2.53% |
160,200 |
| 2025/4/25 |
8,910 |
10,290 |
8,910 |
10,280 |
+15.38% |
329,200 |
| 2025/4/24 |
8,880 |
8,980 |
8,750 |
8,910 |
+0.68% |
36,900 |
| 2025/4/23 |
9,230 |
9,230 |
8,680 |
8,850 |
-2.64% |
135,700 |
| 2025/4/22 |
8,960 |
9,300 |
8,660 |
9,090 |
+0.33% |
113,200 |
| 2025/4/21 |
9,120 |
9,220 |
8,990 |
9,060 |
+0.33% |
44,100 |
| 2025/4/18 |
8,910 |
9,030 |
8,840 |
9,030 |
+2.03% |
44,400 |
| 2025/4/17 |
8,640 |
8,890 |
8,610 |
8,850 |
+1.72% |
45,700 |
| 2025/4/16 |
8,960 |
8,960 |
8,570 |
8,700 |
-2.90% |
77,300 |
| 2025/4/15 |
8,640 |
8,990 |
8,520 |
8,960 |
+5.54% |
86,100 |
| 2025/4/14 |
8,260 |
8,750 |
8,230 |
8,490 |
+3.03% |
107,200 |
| 2025/4/11 |
7,640 |
8,300 |
7,570 |
8,240 |
+5.78% |
117,700 |
| 2025/4/10 |
8,020 |
8,020 |
7,540 |
7,790 |
+7.15% |
102,100 |
| 2025/4/9 |
7,190 |
7,290 |
6,910 |
7,270 |
+0.55% |
103,900 |
| 2025/4/8 |
7,300 |
7,400 |
7,100 |
7,230 |
+12.97% |
118,700 |
| 2025/4/7 |
6,480 |
6,840 |
6,350 |
6,400 |
-13.86% |
155,600 |
| 2025/4/4 |
7,870 |
7,910 |
7,130 |
7,430 |
-8.38% |
170,800 |
| 2025/4/3 |
8,000 |
8,260 |
7,990 |
8,110 |
-2.64% |
72,400 |
| 2025/4/2 |
8,610 |
8,670 |
8,170 |
8,330 |
-1.54% |
80,700 |
| 2025/4/1 |
8,800 |
8,830 |
8,340 |
8,460 |
-5.26% |
92,900 |
| 2025/3/31 |
9,130 |
9,230 |
8,820 |
8,930 |
-4.39% |
79,300 |
| 2025/3/28 |
9,100 |
9,550 |
9,100 |
9,340 |
+2.08% |
122,800 |
| 2025/3/27 |
9,310 |
9,450 |
8,930 |
9,150 |
-3.28% |
168,800 |
| 2025/3/26 |
9,800 |
9,800 |
9,240 |
9,460 |
-2.67% |
253,100 |
| 2025/3/25 |
8,360 |
9,850 |
8,260 |
9,720 |
+16.27% |
557,400 |
| 2025/3/24 |
8,380 |
8,600 |
8,350 |
8,360 |
-0.59% |
51,300 |
| 2025/3/21 |
8,400 |
8,640 |
8,350 |
8,410 |
+0.12% |
66,600 |
| 2025/3/19 |
8,410 |
8,530 |
8,330 |
8,400 |
+1.33% |
65,300 |
| 2025/3/18 |
7,800 |
8,460 |
7,740 |
8,290 |
+5.47% |
207,900 |
| 2025/3/17 |
7,800 |
7,940 |
7,650 |
7,860 |
+0.77% |
47,200 |
| 2025/3/14 |
7,620 |
7,800 |
7,530 |
7,800 |
+3.59% |
44,700 |
| 2025/3/13 |
7,540 |
7,600 |
7,320 |
7,530 |
+0.00% |
90,800 |
| 2025/3/12 |
7,940 |
7,940 |
7,480 |
7,530 |
-4.20% |
52,300 |
| 2025/3/11 |
7,790 |
7,940 |
7,670 |
7,860 |
-0.38% |
48,200 |
| 2025/3/10 |
7,960 |
8,100 |
7,770 |
7,890 |
-0.88% |
58,300 |
| 2025/3/7 |
7,960 |
8,110 |
7,920 |
7,960 |
-1.61% |
44,000 |
| 2025/3/6 |
8,200 |
8,340 |
8,040 |
8,090 |
-1.34% |
73,200 |
| 2025/3/5 |
8,140 |
8,260 |
8,060 |
8,200 |
+1.23% |
65,200 |
| 2025/3/4 |
7,990 |
8,130 |
7,740 |
8,100 |
+1.50% |
91,300 |
| 2025/3/3 |
8,200 |
8,340 |
7,710 |
7,980 |
-3.04% |
126,500 |
| 2025/2/28 |
8,460 |
8,550 |
8,100 |
8,230 |
-3.63% |
123,400 |
| 2025/2/27 |
8,040 |
8,600 |
8,000 |
8,540 |
+6.48% |
152,600 |
| 2025/2/26 |
8,280 |
8,400 |
7,900 |
8,020 |
-3.84% |
105,300 |
| 2025/2/25 |
8,070 |
8,390 |
7,700 |
8,340 |
+1.71% |
141,900 |
| 2025/2/21 |
8,230 |
8,330 |
8,120 |
8,200 |
-0.36% |
69,400 |
| 2025/2/20 |
8,000 |
8,300 |
7,950 |
8,230 |
+2.11% |
69,100 |
| 2025/2/19 |
8,300 |
8,300 |
7,900 |
8,060 |
-2.77% |
127,100 |
| 2025/2/18 |
7,780 |
8,390 |
7,770 |
8,290 |
+5.34% |
131,900 |
| 2025/2/17 |
7,580 |
8,200 |
7,580 |
7,870 |
+5.35% |
173,200 |
| 2025/2/14 |
7,650 |
7,770 |
7,260 |
7,470 |
-1.58% |
91,300 |
| 2025/2/13 |
7,450 |
7,720 |
7,450 |
7,590 |
+0.93% |
80,500 |
| 2025/2/12 |
6,960 |
7,600 |
6,830 |
7,520 |
+8.51% |
146,000 |
| 2025/2/10 |
6,530 |
6,930 |
6,530 |
6,930 |
+6.13% |
55,000 |
| 2025/2/7 |
6,420 |
6,570 |
6,380 |
6,530 |
+1.87% |
22,900 |
| 2025/2/6 |
6,430 |
6,490 |
6,350 |
6,410 |
+0.00% |
17,300 |
| 2025/2/5 |
6,320 |
6,410 |
6,240 |
6,410 |
+2.23% |
31,000 |
| 2025/2/4 |
6,280 |
6,350 |
6,220 |
6,270 |
-0.48% |
15,100 |
| 2025/2/3 |
6,390 |
6,420 |
6,270 |
6,300 |
-2.33% |
33,300 |
| 2025/1/31 |
6,470 |
6,570 |
6,430 |
6,450 |
-1.83% |
34,200 |
| 2025/1/30 |
6,600 |
6,680 |
6,520 |
6,570 |
+0.00% |
32,300 |
| 2025/1/29 |
6,700 |
6,950 |
6,570 |
6,570 |
-0.90% |
76,100 |
| 2025/1/28 |
6,410 |
6,650 |
6,350 |
6,630 |
+1.38% |
38,100 |
| 2025/1/27 |
6,650 |
6,700 |
6,500 |
6,540 |
-1.65% |
46,100 |
| 2025/1/24 |
6,730 |
6,800 |
6,580 |
6,650 |
-2.49% |
89,800 |
| 2025/1/23 |
7,090 |
7,290 |
6,770 |
6,820 |
-3.67% |
129,500 |
| 2025/1/22 |
7,140 |
7,300 |
7,060 |
7,080 |
-0.70% |
60,700 |
| 2025/1/21 |
7,100 |
7,230 |
7,020 |
7,130 |
+0.71% |
70,300 |
| 2025/1/20 |
6,800 |
7,260 |
6,610 |
7,080 |
+3.96% |
104,300 |
| 2025/1/17 |
6,930 |
6,960 |
6,680 |
6,810 |
-2.44% |
65,000 |
| 2025/1/16 |
7,090 |
7,240 |
6,840 |
6,980 |
-1.55% |
82,800 |
| 2025/1/15 |
6,980 |
7,230 |
6,950 |
7,090 |
+0.71% |
61,200 |
| 2025/1/14 |
7,130 |
7,240 |
6,690 |
7,040 |
-2.90% |
142,300 |
| 2025/1/10 |
6,700 |
7,250 |
6,630 |
7,250 |
+8.53% |
128,700 |
| 2025/1/9 |
6,770 |
6,930 |
6,630 |
6,680 |
-1.33% |
66,300 |
| 2025/1/8 |
6,540 |
6,910 |
6,460 |
6,770 |
+3.36% |
103,200 |
| 2025/1/7 |
6,730 |
6,970 |
6,470 |
6,550 |
-1.95% |
100,700 |
| 2025/1/6 |
6,800 |
6,820 |
6,650 |
6,680 |
-1.76% |
51,100 |
| 2024/12/30 |
6,710 |
6,900 |
6,590 |
6,800 |
+2.10% |
117,000 |
| 2024/12/27 |
6,220 |
6,710 |
6,200 |
6,660 |
+6.90% |
77,700 |
| 2024/12/26 |
6,150 |
6,320 |
6,120 |
6,230 |
-0.32% |
46,300 |
| 2024/12/25 |
6,380 |
6,380 |
6,120 |
6,250 |
-1.73% |
77,300 |
| 2024/12/24 |
6,330 |
6,730 |
6,120 |
6,360 |
-0.16% |
164,100 |
| 2024/12/23 |
6,700 |
6,790 |
6,300 |
6,370 |
-4.21% |
109,300 |
| 2024/12/20 |
6,450 |
6,690 |
6,410 |
6,650 |
+2.62% |
93,200 |
| 2024/12/19 |
5,950 |
6,500 |
5,920 |
6,480 |
+5.37% |
132,400 |
| 2024/12/18 |
6,730 |
6,850 |
6,080 |
6,150 |
-8.21% |
196,100 |
| 2024/12/17 |
6,500 |
6,790 |
6,440 |
6,700 |
+2.92% |
97,600 |
|
