日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,990 |
6,016 |
5,952 |
5,967 |
-0.38% |
109,500 |
2025/7/11 |
6,024 |
6,117 |
5,990 |
5,990 |
-0.17% |
142,800 |
2025/7/10 |
6,002 |
6,010 |
5,930 |
6,000 |
-0.10% |
144,200 |
2025/7/9 |
5,935 |
6,039 |
5,932 |
6,006 |
+0.99% |
102,200 |
2025/7/8 |
5,951 |
5,996 |
5,900 |
5,947 |
-0.07% |
120,400 |
2025/7/7 |
5,960 |
5,988 |
5,909 |
5,951 |
+0.13% |
71,200 |
2025/7/4 |
5,983 |
5,983 |
5,878 |
5,943 |
+0.37% |
83,500 |
2025/7/3 |
6,005 |
6,023 |
5,907 |
5,921 |
-1.95% |
154,100 |
2025/7/2 |
6,190 |
6,220 |
6,039 |
6,039 |
-2.85% |
131,700 |
2025/7/1 |
6,173 |
6,250 |
6,170 |
6,216 |
+0.29% |
116,200 |
2025/6/30 |
6,276 |
6,305 |
6,198 |
6,198 |
+0.15% |
208,800 |
2025/6/27 |
6,279 |
6,289 |
6,184 |
6,189 |
-1.26% |
132,300 |
2025/6/26 |
6,230 |
6,273 |
6,190 |
6,268 |
+0.69% |
119,300 |
2025/6/25 |
6,324 |
6,328 |
6,137 |
6,225 |
-1.44% |
183,900 |
2025/6/24 |
6,314 |
6,334 |
6,237 |
6,316 |
+0.25% |
115,300 |
2025/6/23 |
6,296 |
6,339 |
6,217 |
6,300 |
+0.86% |
137,300 |
2025/6/20 |
6,227 |
6,296 |
6,226 |
6,246 |
+0.31% |
584,000 |
2025/6/19 |
6,269 |
6,329 |
6,176 |
6,227 |
-1.52% |
177,300 |
2025/6/18 |
6,260 |
6,352 |
6,187 |
6,323 |
+2.91% |
297,100 |
2025/6/17 |
5,869 |
6,157 |
5,869 |
6,144 |
+5.24% |
221,900 |
2025/6/16 |
5,800 |
5,890 |
5,790 |
5,838 |
+1.09% |
147,900 |
2025/6/13 |
5,730 |
5,795 |
5,703 |
5,775 |
+1.39% |
138,600 |
2025/6/12 |
5,706 |
5,714 |
5,658 |
5,696 |
-0.56% |
84,800 |
2025/6/11 |
5,710 |
5,728 |
5,670 |
5,728 |
+1.31% |
97,100 |
2025/6/10 |
5,654 |
5,710 |
5,654 |
5,654 |
+0.37% |
85,000 |
2025/6/9 |
5,601 |
5,651 |
5,600 |
5,633 |
+0.57% |
102,600 |
2025/6/6 |
5,660 |
5,705 |
5,601 |
5,601 |
-0.85% |
85,300 |
2025/6/5 |
5,750 |
5,776 |
5,642 |
5,649 |
-1.76% |
107,600 |
2025/6/4 |
5,770 |
5,799 |
5,739 |
5,750 |
-0.48% |
94,800 |
2025/6/3 |
5,730 |
5,815 |
5,719 |
5,778 |
+1.01% |
99,200 |
2025/6/2 |
5,749 |
5,765 |
5,711 |
5,720 |
-0.69% |
114,200 |
2025/5/30 |
5,696 |
5,771 |
5,676 |
5,760 |
+0.16% |
145,300 |
2025/5/29 |
5,783 |
5,807 |
5,733 |
5,751 |
-0.31% |
133,100 |
2025/5/28 |
5,870 |
5,889 |
5,759 |
5,769 |
-0.52% |
107,000 |
2025/5/27 |
5,758 |
5,840 |
5,758 |
5,799 |
+0.29% |
82,200 |
2025/5/26 |
5,829 |
5,841 |
5,761 |
5,782 |
+0.36% |
89,000 |
2025/5/23 |
5,782 |
5,824 |
5,713 |
5,761 |
+0.09% |
118,000 |
2025/5/22 |
5,689 |
5,842 |
5,682 |
5,756 |
+0.68% |
170,600 |
2025/5/21 |
5,929 |
6,000 |
5,715 |
5,717 |
-3.13% |
132,800 |
2025/5/20 |
5,821 |
6,078 |
5,821 |
5,902 |
+2.79% |
289,900 |
2025/5/19 |
5,690 |
5,781 |
5,561 |
5,742 |
+0.47% |
182,200 |
2025/5/16 |
5,680 |
5,804 |
5,623 |
5,715 |
+0.62% |
245,800 |
2025/5/15 |
5,684 |
5,871 |
5,649 |
5,680 |
-2.09% |
179,500 |
2025/5/14 |
5,771 |
5,838 |
5,708 |
5,801 |
-0.31% |
143,900 |
2025/5/13 |
5,863 |
5,890 |
5,757 |
5,819 |
+0.45% |
129,800 |
2025/5/12 |
5,757 |
5,793 |
5,703 |
5,793 |
+1.31% |
88,000 |
2025/5/9 |
5,670 |
5,759 |
5,661 |
5,718 |
+1.04% |
120,300 |
2025/5/8 |
5,595 |
5,659 |
5,574 |
5,659 |
+1.09% |
202,500 |
2025/5/7 |
5,643 |
5,667 |
5,552 |
5,598 |
-0.04% |
153,800 |
2025/5/2 |
5,603 |
5,645 |
5,563 |
5,600 |
-0.30% |
91,800 |
2025/5/1 |
5,610 |
5,635 |
5,581 |
5,617 |
+0.30% |
76,500 |
2025/4/30 |
5,529 |
5,626 |
5,523 |
5,600 |
+1.10% |
156,300 |
2025/4/28 |
5,463 |
5,557 |
5,453 |
5,539 |
+1.39% |
111,100 |
2025/4/25 |
5,564 |
5,600 |
5,463 |
5,463 |
-1.28% |
94,400 |
2025/4/24 |
5,656 |
5,669 |
5,505 |
5,534 |
-2.11% |
85,300 |
2025/4/23 |
5,718 |
5,742 |
5,653 |
5,653 |
+0.27% |
88,300 |
2025/4/22 |
5,643 |
5,703 |
5,612 |
5,638 |
+0.30% |
110,100 |
2025/4/21 |
5,666 |
5,715 |
5,580 |
5,621 |
-1.58% |
75,100 |
2025/4/18 |
5,693 |
5,755 |
5,673 |
5,711 |
+1.71% |
123,200 |
2025/4/17 |
5,549 |
5,640 |
5,517 |
5,615 |
+1.04% |
85,100 |
2025/4/16 |
5,580 |
5,650 |
5,542 |
5,557 |
-0.02% |
83,700 |
2025/4/15 |
5,639 |
5,678 |
5,558 |
5,558 |
+0.34% |
63,700 |
2025/4/14 |
5,543 |
5,635 |
5,539 |
5,539 |
+0.97% |
124,100 |
2025/4/11 |
5,457 |
5,518 |
5,410 |
5,486 |
-4.27% |
153,500 |
2025/4/10 |
5,556 |
5,775 |
5,556 |
5,731 |
+6.41% |
243,000 |
2025/4/9 |
5,470 |
5,518 |
5,336 |
5,386 |
-2.52% |
199,800 |
2025/4/8 |
5,384 |
5,596 |
5,384 |
5,525 |
+5.04% |
227,900 |
2025/4/7 |
5,297 |
5,450 |
5,200 |
5,260 |
-6.59% |
324,500 |
2025/4/4 |
5,630 |
5,668 |
5,541 |
5,631 |
-1.64% |
205,300 |
2025/4/3 |
5,666 |
5,730 |
5,607 |
5,725 |
-1.31% |
179,400 |
2025/4/2 |
5,900 |
5,901 |
5,755 |
5,801 |
-2.04% |
152,300 |
2025/4/1 |
5,946 |
5,994 |
5,919 |
5,922 |
+0.25% |
184,700 |
2025/3/31 |
5,934 |
5,991 |
5,896 |
5,907 |
-2.10% |
234,600 |
2025/3/28 |
6,107 |
6,200 |
5,997 |
6,034 |
-2.66% |
274,300 |
2025/3/27 |
6,290 |
6,309 |
6,168 |
6,199 |
-1.85% |
426,600 |
2025/3/26 |
6,472 |
6,472 |
6,275 |
6,316 |
-1.85% |
273,500 |
2025/3/25 |
6,333 |
6,450 |
6,229 |
6,435 |
+2.42% |
239,700 |
2025/3/24 |
6,099 |
6,408 |
6,061 |
6,283 |
+3.05% |
423,400 |
2025/3/21 |
5,986 |
6,097 |
5,947 |
6,097 |
+1.14% |
1,589,700 |
2025/3/19 |
6,036 |
6,065 |
6,010 |
6,028 |
+0.43% |
190,300 |
2025/3/18 |
6,005 |
6,038 |
5,965 |
6,002 |
+1.18% |
156,700 |
2025/3/17 |
5,910 |
5,990 |
5,906 |
5,932 |
+1.49% |
207,200 |
2025/3/14 |
5,763 |
5,884 |
5,729 |
5,845 |
+0.48% |
225,300 |
2025/3/13 |
5,814 |
5,871 |
5,800 |
5,817 |
+0.73% |
199,200 |
2025/3/12 |
5,742 |
5,794 |
5,658 |
5,775 |
+1.01% |
194,100 |
2025/3/11 |
5,658 |
5,770 |
5,617 |
5,717 |
+0.12% |
267,300 |
2025/3/10 |
5,760 |
5,773 |
5,696 |
5,710 |
-0.49% |
140,200 |
2025/3/7 |
5,750 |
5,807 |
5,738 |
5,738 |
-1.78% |
186,000 |
2025/3/6 |
5,797 |
5,875 |
5,773 |
5,842 |
+1.60% |
111,100 |
2025/3/5 |
5,805 |
5,812 |
5,745 |
5,750 |
-0.86% |
158,600 |
2025/3/4 |
5,770 |
5,833 |
5,742 |
5,800 |
+0.78% |
137,500 |
2025/3/3 |
5,835 |
5,906 |
5,733 |
5,755 |
-0.40% |
187,700 |
2025/2/28 |
5,800 |
5,860 |
5,712 |
5,778 |
-1.01% |
209,500 |
2025/2/27 |
5,870 |
5,873 |
5,813 |
5,837 |
-0.66% |
123,900 |
2025/2/26 |
5,811 |
5,896 |
5,754 |
5,876 |
+1.12% |
161,300 |
2025/2/25 |
5,751 |
5,834 |
5,750 |
5,811 |
-1.04% |
203,000 |
2025/2/21 |
5,800 |
5,946 |
5,719 |
5,872 |
+2.12% |
240,200 |
2025/2/20 |
5,709 |
5,768 |
5,701 |
5,750 |
-0.23% |
141,400 |
2025/2/19 |
5,750 |
5,789 |
5,737 |
5,763 |
-0.55% |
89,400 |
2025/2/18 |
5,750 |
5,796 |
5,748 |
5,795 |
+0.22% |
106,300 |
2025/2/17 |
5,806 |
5,820 |
5,769 |
5,782 |
+0.07% |
87,400 |
2025/2/14 |
5,780 |
5,848 |
5,753 |
5,778 |
-0.55% |
168,000 |
2025/2/13 |
5,840 |
5,872 |
5,777 |
5,810 |
+0.00% |
141,300 |
2025/2/12 |
5,850 |
5,850 |
5,732 |
5,810 |
-0.15% |
178,300 |
2025/2/10 |
5,806 |
5,902 |
5,752 |
5,819 |
-1.32% |
199,200 |
2025/2/7 |
5,684 |
6,010 |
5,648 |
5,897 |
+1.18% |
329,300 |
2025/2/6 |
5,851 |
5,962 |
5,818 |
5,828 |
-1.34% |
163,100 |
2025/2/5 |
5,907 |
5,977 |
5,870 |
5,907 |
+0.31% |
169,400 |
2025/2/4 |
5,940 |
5,982 |
5,869 |
5,889 |
-0.12% |
143,000 |
2025/2/3 |
5,893 |
5,934 |
5,847 |
5,896 |
-0.47% |
145,800 |
2025/1/31 |
5,927 |
5,950 |
5,882 |
5,924 |
+0.27% |
87,300 |
2025/1/30 |
5,900 |
5,922 |
5,856 |
5,908 |
+0.58% |
134,300 |
2025/1/29 |
5,833 |
5,911 |
5,819 |
5,874 |
+1.08% |
113,100 |
2025/1/28 |
5,700 |
5,823 |
5,688 |
5,811 |
+0.78% |
119,500 |
2025/1/27 |
5,744 |
5,777 |
5,720 |
5,766 |
+0.16% |
59,600 |
2025/1/24 |
5,862 |
5,899 |
5,743 |
5,757 |
-0.95% |
108,600 |
2025/1/23 |
5,770 |
5,855 |
5,751 |
5,812 |
+0.73% |
112,100 |
2025/1/22 |
5,715 |
5,803 |
5,690 |
5,770 |
+1.91% |
151,200 |
2025/1/21 |
5,624 |
5,672 |
5,590 |
5,662 |
+0.84% |
87,100 |
2025/1/20 |
5,630 |
5,676 |
5,599 |
5,615 |
-0.41% |
77,300 |
2025/1/17 |
5,532 |
5,638 |
5,532 |
5,638 |
+0.11% |
129,100 |
2025/1/16 |
5,664 |
5,708 |
5,610 |
5,632 |
-0.56% |
156,100 |
2025/1/15 |
5,670 |
5,708 |
5,591 |
5,664 |
-0.63% |
155,800 |
|