| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
8,130 |
8,186 |
8,004 |
8,134 |
+0.76% |
1,159,600 |
| 2025/7/11 |
8,072 |
8,139 |
8,045 |
8,073 |
+1.45% |
1,348,100 |
| 2025/7/10 |
7,800 |
8,065 |
7,797 |
7,958 |
+3.51% |
1,702,000 |
| 2025/7/9 |
7,606 |
7,731 |
7,552 |
7,688 |
+0.31% |
1,073,500 |
| 2025/7/8 |
7,616 |
7,819 |
7,567 |
7,664 |
+1.67% |
1,710,600 |
| 2025/7/7 |
7,364 |
7,589 |
7,349 |
7,538 |
+3.62% |
1,023,400 |
| 2025/7/4 |
7,212 |
7,314 |
7,209 |
7,275 |
-0.23% |
697,000 |
| 2025/7/3 |
7,156 |
7,292 |
7,151 |
7,292 |
+0.59% |
858,800 |
| 2025/7/2 |
7,228 |
7,298 |
7,182 |
7,249 |
-0.70% |
613,600 |
| 2025/7/1 |
7,500 |
7,500 |
7,278 |
7,300 |
-1.62% |
725,300 |
| 2025/6/30 |
7,467 |
7,530 |
7,420 |
7,420 |
+0.00% |
798,500 |
| 2025/6/27 |
7,203 |
7,442 |
7,203 |
7,420 |
+2.60% |
1,084,100 |
| 2025/6/26 |
7,352 |
7,356 |
7,209 |
7,232 |
-2.53% |
1,362,200 |
| 2025/6/25 |
7,315 |
7,420 |
7,208 |
7,420 |
+1.84% |
624,100 |
| 2025/6/24 |
7,320 |
7,323 |
7,222 |
7,286 |
+0.12% |
656,400 |
| 2025/6/23 |
7,328 |
7,328 |
7,219 |
7,277 |
-0.71% |
516,100 |
| 2025/6/20 |
7,380 |
7,384 |
7,270 |
7,329 |
-1.33% |
703,900 |
| 2025/6/19 |
7,549 |
7,567 |
7,428 |
7,428 |
-1.26% |
597,100 |
| 2025/6/18 |
7,500 |
7,569 |
7,378 |
7,523 |
+0.35% |
1,072,900 |
| 2025/6/17 |
7,545 |
7,629 |
7,441 |
7,497 |
-0.64% |
970,700 |
| 2025/6/16 |
7,348 |
7,599 |
7,288 |
7,545 |
+2.81% |
1,145,400 |
| 2025/6/13 |
7,254 |
7,348 |
7,195 |
7,339 |
+1.69% |
1,081,400 |
| 2025/6/12 |
7,426 |
7,484 |
7,185 |
7,217 |
-5.65% |
1,947,800 |
| 2025/6/11 |
7,620 |
7,704 |
7,559 |
7,649 |
+0.41% |
817,600 |
| 2025/6/10 |
7,505 |
7,721 |
7,505 |
7,618 |
+3.21% |
1,627,900 |
| 2025/6/9 |
7,260 |
7,390 |
7,235 |
7,381 |
+2.30% |
1,217,000 |
| 2025/6/6 |
7,221 |
7,241 |
7,145 |
7,215 |
-0.80% |
1,160,600 |
| 2025/6/5 |
7,352 |
7,376 |
7,083 |
7,273 |
-3.05% |
2,066,700 |
| 2025/6/4 |
7,680 |
7,710 |
7,452 |
7,502 |
-2.32% |
1,175,600 |
| 2025/6/3 |
7,730 |
7,784 |
7,573 |
7,680 |
-0.92% |
1,262,600 |
| 2025/6/2 |
7,627 |
7,812 |
7,564 |
7,751 |
+0.89% |
1,017,500 |
| 2025/5/30 |
7,800 |
7,818 |
7,612 |
7,683 |
-3.10% |
2,230,900 |
| 2025/5/29 |
8,281 |
8,300 |
7,926 |
7,929 |
-5.28% |
2,052,600 |
| 2025/5/28 |
8,480 |
8,585 |
8,361 |
8,371 |
-1.15% |
1,321,100 |
| 2025/5/27 |
8,417 |
8,468 |
8,290 |
8,468 |
-0.34% |
1,124,000 |
| 2025/5/26 |
8,433 |
8,498 |
8,335 |
8,497 |
+0.31% |
1,064,900 |
| 2025/5/23 |
8,122 |
8,488 |
8,081 |
8,471 |
+3.84% |
1,611,800 |
| 2025/5/22 |
8,250 |
8,326 |
8,112 |
8,158 |
+1.42% |
1,354,700 |
| 2025/5/21 |
8,020 |
8,156 |
7,949 |
8,044 |
+0.73% |
804,400 |
| 2025/5/20 |
8,050 |
8,056 |
7,921 |
7,986 |
+1.09% |
1,009,600 |
| 2025/5/19 |
7,705 |
7,915 |
7,653 |
7,900 |
+2.05% |
1,178,000 |
| 2025/5/16 |
7,871 |
7,872 |
7,662 |
7,741 |
-2.17% |
1,235,700 |
| 2025/5/15 |
8,074 |
8,090 |
7,875 |
7,913 |
-2.39% |
1,149,400 |
| 2025/5/14 |
8,268 |
8,301 |
8,071 |
8,107 |
-1.95% |
949,300 |
| 2025/5/13 |
8,121 |
8,455 |
8,021 |
8,268 |
+1.54% |
1,053,600 |
| 2025/5/12 |
8,168 |
8,181 |
8,000 |
8,143 |
-0.79% |
1,371,200 |
| 2025/5/9 |
8,164 |
8,320 |
8,098 |
8,208 |
+2.01% |
1,935,500 |
| 2025/5/8 |
7,850 |
8,070 |
7,846 |
8,046 |
+3.90% |
1,452,400 |
| 2025/5/7 |
7,586 |
7,756 |
7,561 |
7,744 |
+0.78% |
924,500 |
| 2025/5/2 |
7,581 |
7,700 |
7,524 |
7,684 |
+0.96% |
610,600 |
| 2025/5/1 |
7,623 |
7,650 |
7,522 |
7,611 |
-1.03% |
753,100 |
| 2025/4/30 |
7,544 |
7,697 |
7,490 |
7,690 |
+2.10% |
1,197,200 |
| 2025/4/28 |
7,478 |
7,547 |
7,452 |
7,532 |
+1.22% |
593,100 |
| 2025/4/25 |
7,451 |
7,551 |
7,407 |
7,441 |
-0.36% |
729,200 |
| 2025/4/24 |
7,491 |
7,499 |
7,393 |
7,468 |
-0.45% |
677,000 |
| 2025/4/23 |
7,441 |
7,511 |
7,436 |
7,502 |
+1.47% |
858,700 |
| 2025/4/22 |
7,632 |
7,700 |
7,393 |
7,393 |
-4.68% |
1,108,300 |
| 2025/4/21 |
7,681 |
7,830 |
7,676 |
7,756 |
+1.11% |
611,800 |
| 2025/4/18 |
7,507 |
7,744 |
7,439 |
7,671 |
+1.16% |
833,000 |
| 2025/4/17 |
7,569 |
7,628 |
7,461 |
7,583 |
+1.21% |
1,221,100 |
| 2025/4/16 |
7,800 |
7,862 |
7,381 |
7,492 |
-2.19% |
2,151,700 |
| 2025/4/15 |
7,352 |
7,724 |
7,315 |
7,660 |
+3.00% |
1,767,000 |
| 2025/4/14 |
7,650 |
7,911 |
7,437 |
7,437 |
-2.16% |
2,235,500 |
| 2025/4/11 |
6,952 |
7,671 |
6,858 |
7,601 |
+12.49% |
5,903,700 |
| 2025/4/10 |
6,600 |
6,774 |
6,400 |
6,757 |
+9.69% |
1,748,600 |
| 2025/4/9 |
6,053 |
6,273 |
6,012 |
6,160 |
+0.52% |
1,355,900 |
| 2025/4/8 |
5,961 |
6,216 |
5,950 |
6,128 |
+6.37% |
1,721,300 |
| 2025/4/7 |
5,586 |
6,033 |
5,586 |
5,761 |
-6.87% |
2,061,300 |
| 2025/4/4 |
6,259 |
6,291 |
6,035 |
6,186 |
-1.15% |
1,186,700 |
| 2025/4/3 |
6,270 |
6,424 |
6,193 |
6,258 |
-3.28% |
1,231,200 |
| 2025/4/2 |
6,434 |
6,472 |
6,250 |
6,470 |
-0.46% |
932,400 |
| 2025/4/1 |
6,447 |
6,628 |
6,390 |
6,500 |
+0.46% |
1,437,300 |
| 2025/3/31 |
6,602 |
6,647 |
6,418 |
6,470 |
-3.46% |
10,003,800 |
| 2025/3/28 |
6,971 |
7,056 |
6,594 |
6,702 |
-2.46% |
2,163,600 |
| 2025/3/27 |
6,800 |
6,877 |
6,764 |
6,871 |
+1.31% |
1,187,100 |
| 2025/3/26 |
6,800 |
6,849 |
6,755 |
6,782 |
+0.83% |
1,141,200 |
| 2025/3/25 |
6,671 |
6,751 |
6,633 |
6,726 |
+2.20% |
1,066,000 |
| 2025/3/24 |
6,572 |
6,626 |
6,543 |
6,581 |
-0.12% |
487,200 |
| 2025/3/21 |
6,600 |
6,665 |
6,532 |
6,589 |
-1.52% |
999,100 |
| 2025/3/19 |
6,610 |
6,766 |
6,564 |
6,691 |
+0.34% |
709,000 |
| 2025/3/18 |
6,730 |
6,800 |
6,658 |
6,668 |
+0.08% |
1,098,400 |
| 2025/3/17 |
6,453 |
6,700 |
6,441 |
6,663 |
+4.52% |
1,467,300 |
| 2025/3/14 |
6,119 |
6,375 |
6,109 |
6,375 |
+5.32% |
1,342,400 |
| 2025/3/13 |
6,258 |
6,278 |
6,039 |
6,053 |
-0.77% |
992,500 |
| 2025/3/12 |
5,980 |
6,210 |
5,970 |
6,100 |
+3.74% |
1,035,200 |
| 2025/3/11 |
5,768 |
5,888 |
5,636 |
5,880 |
-0.12% |
1,582,500 |
| 2025/3/10 |
6,165 |
6,201 |
5,875 |
5,887 |
-5.60% |
1,837,800 |
| 2025/3/7 |
6,331 |
6,375 |
6,226 |
6,236 |
+0.08% |
1,382,300 |
| 2025/3/6 |
6,374 |
6,665 |
6,213 |
6,231 |
-3.49% |
2,890,400 |
| 2025/3/5 |
6,534 |
6,549 |
6,365 |
6,456 |
-1.15% |
979,500 |
| 2025/3/4 |
6,434 |
6,550 |
6,287 |
6,531 |
+1.51% |
871,300 |
| 2025/3/3 |
6,458 |
6,513 |
6,374 |
6,434 |
+1.10% |
757,600 |
| 2025/2/28 |
6,450 |
6,533 |
6,241 |
6,364 |
-2.62% |
1,015,500 |
| 2025/2/27 |
6,499 |
6,570 |
6,445 |
6,535 |
+1.59% |
675,600 |
| 2025/2/26 |
6,565 |
6,649 |
6,377 |
6,433 |
-1.09% |
797,700 |
| 2025/2/25 |
6,520 |
6,637 |
6,487 |
6,504 |
-1.56% |
720,100 |
| 2025/2/21 |
6,630 |
6,725 |
6,594 |
6,607 |
-1.34% |
828,300 |
| 2025/2/20 |
6,825 |
6,947 |
6,640 |
6,697 |
-2.72% |
852,200 |
| 2025/2/19 |
6,950 |
6,958 |
6,830 |
6,884 |
-1.98% |
739,200 |
| 2025/2/18 |
7,070 |
7,122 |
6,993 |
7,023 |
+0.10% |
724,300 |
| 2025/2/17 |
6,922 |
7,098 |
6,875 |
7,016 |
+0.76% |
585,600 |
| 2025/2/14 |
6,973 |
7,025 |
6,930 |
6,963 |
-0.97% |
850,600 |
| 2025/2/13 |
6,800 |
7,061 |
6,778 |
7,031 |
+3.79% |
1,147,300 |
| 2025/2/12 |
6,543 |
6,793 |
6,540 |
6,774 |
+2.19% |
681,100 |
| 2025/2/10 |
6,544 |
6,650 |
6,462 |
6,629 |
+0.35% |
610,900 |
| 2025/2/7 |
6,712 |
6,724 |
6,585 |
6,606 |
-1.77% |
537,700 |
| 2025/2/6 |
6,600 |
6,749 |
6,567 |
6,725 |
+2.27% |
887,700 |
| 2025/2/5 |
6,593 |
6,620 |
6,539 |
6,576 |
-0.26% |
591,800 |
| 2025/2/4 |
6,638 |
6,659 |
6,531 |
6,593 |
+0.81% |
825,500 |
| 2025/2/3 |
6,557 |
6,714 |
6,504 |
6,540 |
-1.58% |
682,600 |
| 2025/1/31 |
6,493 |
6,686 |
6,435 |
6,645 |
+0.30% |
988,900 |
| 2025/1/30 |
6,632 |
6,767 |
6,595 |
6,625 |
-0.11% |
1,140,800 |
| 2025/1/29 |
6,500 |
6,741 |
6,455 |
6,632 |
+4.46% |
1,819,600 |
| 2025/1/28 |
6,260 |
6,373 |
6,205 |
6,349 |
+1.54% |
734,700 |
| 2025/1/27 |
6,190 |
6,299 |
6,190 |
6,253 |
+1.61% |
949,600 |
| 2025/1/24 |
6,101 |
6,228 |
6,024 |
6,154 |
+0.26% |
911,500 |
| 2025/1/23 |
6,000 |
6,235 |
5,999 |
6,138 |
+3.79% |
1,607,500 |
| 2025/1/22 |
6,064 |
6,090 |
5,842 |
5,914 |
-0.84% |
932,900 |
| 2025/1/21 |
5,687 |
5,973 |
5,682 |
5,964 |
+3.58% |
878,500 |
| 2025/1/20 |
5,885 |
5,909 |
5,712 |
5,758 |
-2.27% |
925,900 |
| 2025/1/17 |
5,925 |
5,977 |
5,824 |
5,892 |
-0.14% |
1,112,000 |
| 2025/1/16 |
5,884 |
6,073 |
5,737 |
5,900 |
+3.80% |
3,554,500 |
| 2025/1/15 |
5,354 |
5,684 |
5,354 |
5,684 |
+14.04% |
2,779,900 |
|
