日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
8,140 |
8,249 |
8,071 |
8,157 |
-0.74% |
2,656,400 |
2025/7/11 |
8,583 |
8,583 |
8,218 |
8,218 |
-1.92% |
4,771,600 |
2025/7/10 |
8,300 |
8,379 |
8,220 |
8,379 |
+0.49% |
4,209,700 |
2025/7/9 |
8,413 |
8,463 |
8,274 |
8,338 |
-1.06% |
4,038,600 |
2025/7/8 |
8,490 |
8,742 |
8,425 |
8,427 |
+0.41% |
6,602,100 |
2025/7/7 |
8,274 |
8,475 |
8,231 |
8,393 |
+2.32% |
3,276,100 |
2025/7/4 |
8,298 |
8,330 |
8,135 |
8,203 |
+0.63% |
2,412,000 |
2025/7/3 |
8,244 |
8,307 |
8,104 |
8,152 |
-0.79% |
3,516,600 |
2025/7/2 |
8,240 |
8,426 |
8,162 |
8,217 |
-0.11% |
3,969,100 |
2025/7/1 |
8,484 |
8,519 |
8,218 |
8,226 |
-3.62% |
3,487,100 |
2025/6/30 |
8,588 |
8,635 |
8,470 |
8,535 |
+1.15% |
5,490,700 |
2025/6/27 |
8,250 |
8,621 |
8,202 |
8,438 |
+4.17% |
8,114,900 |
2025/6/26 |
8,033 |
8,117 |
8,016 |
8,100 |
+1.67% |
3,963,500 |
2025/6/25 |
7,909 |
8,070 |
7,909 |
7,967 |
+0.57% |
3,132,100 |
2025/6/24 |
7,939 |
7,994 |
7,902 |
7,922 |
+1.40% |
3,088,200 |
2025/6/23 |
7,690 |
7,834 |
7,680 |
7,813 |
+0.53% |
3,519,300 |
2025/6/20 |
7,870 |
7,908 |
7,772 |
7,772 |
-1.67% |
6,095,000 |
2025/6/19 |
8,040 |
8,064 |
7,894 |
7,904 |
-1.59% |
2,957,300 |
2025/6/18 |
7,880 |
8,032 |
7,867 |
8,032 |
+1.67% |
4,222,600 |
2025/6/17 |
7,916 |
7,944 |
7,857 |
7,900 |
-0.49% |
4,120,500 |
2025/6/16 |
7,948 |
8,030 |
7,875 |
7,939 |
-0.11% |
5,220,900 |
2025/6/13 |
8,013 |
8,075 |
7,888 |
7,948 |
-3.38% |
9,983,600 |
2025/6/12 |
8,530 |
8,566 |
8,225 |
8,226 |
-3.56% |
5,978,000 |
2025/6/11 |
8,384 |
8,578 |
8,327 |
8,530 |
+2.75% |
3,994,300 |
2025/6/10 |
8,388 |
8,470 |
8,238 |
8,302 |
+0.25% |
4,514,200 |
2025/6/9 |
8,155 |
8,425 |
8,130 |
8,281 |
+1.89% |
4,265,300 |
2025/6/6 |
8,142 |
8,192 |
8,108 |
8,127 |
-0.18% |
3,618,100 |
2025/6/5 |
8,266 |
8,269 |
8,041 |
8,142 |
-2.26% |
4,601,800 |
2025/6/4 |
8,284 |
8,375 |
8,261 |
8,330 |
+1.59% |
3,755,900 |
2025/6/3 |
8,389 |
8,413 |
8,200 |
8,200 |
-2.35% |
3,808,300 |
2025/6/2 |
8,450 |
8,528 |
8,378 |
8,397 |
-3.36% |
4,432,900 |
2025/5/30 |
8,711 |
8,778 |
8,625 |
8,689 |
-3.33% |
11,172,300 |
2025/5/29 |
8,800 |
8,998 |
8,644 |
8,988 |
+6.43% |
6,690,000 |
2025/5/28 |
8,750 |
8,849 |
8,445 |
8,445 |
-2.23% |
4,493,700 |
2025/5/27 |
8,479 |
8,675 |
8,432 |
8,638 |
+1.88% |
2,879,200 |
2025/5/26 |
8,345 |
8,515 |
8,324 |
8,479 |
+1.65% |
2,717,100 |
2025/5/23 |
8,419 |
8,469 |
8,309 |
8,341 |
-0.67% |
2,574,300 |
2025/5/22 |
8,400 |
8,449 |
8,327 |
8,397 |
-0.58% |
3,665,000 |
2025/5/21 |
8,625 |
8,670 |
8,411 |
8,446 |
-2.47% |
3,771,000 |
2025/5/20 |
8,426 |
8,682 |
8,333 |
8,660 |
+4.36% |
6,019,500 |
2025/5/19 |
8,264 |
8,349 |
8,193 |
8,298 |
-1.10% |
4,270,700 |
2025/5/16 |
8,678 |
8,744 |
8,360 |
8,390 |
-4.25% |
6,956,300 |
2025/5/15 |
8,985 |
9,008 |
8,733 |
8,762 |
-3.12% |
4,617,700 |
2025/5/14 |
9,000 |
9,127 |
8,802 |
9,044 |
+0.74% |
5,744,700 |
2025/5/13 |
8,755 |
9,071 |
8,676 |
8,978 |
+7.69% |
8,542,800 |
2025/5/12 |
8,613 |
8,630 |
8,135 |
8,337 |
-3.20% |
6,518,500 |
2025/5/9 |
8,668 |
8,698 |
8,534 |
8,613 |
+1.12% |
5,408,900 |
2025/5/8 |
8,498 |
8,570 |
8,341 |
8,518 |
+2.73% |
5,131,200 |
2025/5/7 |
8,458 |
8,458 |
8,249 |
8,292 |
+0.51% |
5,645,200 |
2025/5/2 |
8,250 |
8,277 |
8,105 |
8,250 |
+0.40% |
5,323,700 |
2025/5/1 |
8,019 |
8,245 |
7,959 |
8,217 |
+3.46% |
5,794,800 |
2025/4/30 |
7,646 |
7,982 |
7,640 |
7,942 |
+5.05% |
8,406,500 |
2025/4/28 |
7,660 |
7,683 |
7,560 |
7,560 |
-0.64% |
12,691,700 |
2025/4/25 |
7,563 |
7,675 |
7,422 |
7,609 |
+4.76% |
6,054,100 |
2025/4/24 |
7,250 |
7,280 |
7,099 |
7,263 |
+3.11% |
5,648,500 |
2025/4/23 |
7,326 |
7,346 |
6,910 |
7,044 |
+0.26% |
7,280,400 |
2025/4/22 |
6,988 |
7,127 |
6,884 |
7,026 |
-0.72% |
5,724,000 |
2025/4/21 |
7,316 |
7,370 |
7,077 |
7,077 |
-4.57% |
3,614,100 |
2025/4/18 |
7,566 |
7,594 |
7,407 |
7,416 |
-3.58% |
3,612,400 |
2025/4/17 |
7,610 |
7,840 |
7,566 |
7,691 |
+1.61% |
5,009,800 |
2025/4/16 |
7,595 |
7,725 |
7,431 |
7,569 |
-0.34% |
6,560,700 |
2025/4/15 |
7,366 |
7,781 |
7,288 |
7,595 |
+4.79% |
6,415,200 |
2025/4/14 |
7,412 |
7,471 |
7,248 |
7,248 |
-1.58% |
5,703,100 |
2025/4/11 |
7,155 |
7,448 |
7,148 |
7,364 |
-5.04% |
10,694,600 |
2025/4/10 |
8,000 |
8,000 |
7,697 |
7,755 |
+9.16% |
9,299,100 |
2025/4/9 |
7,199 |
7,410 |
7,025 |
7,104 |
-5.27% |
11,703,700 |
2025/4/8 |
6,938 |
7,516 |
6,934 |
7,499 |
+12.97% |
11,337,800 |
2025/4/7 |
6,180 |
6,794 |
6,050 |
6,638 |
-10.66% |
11,117,800 |
2025/4/4 |
7,813 |
7,813 |
7,363 |
7,430 |
-6.69% |
9,838,500 |
2025/4/3 |
7,794 |
8,015 |
7,752 |
7,963 |
-1.62% |
9,146,000 |
2025/4/2 |
7,897 |
8,119 |
7,785 |
8,094 |
+3.89% |
7,205,900 |
2025/4/1 |
7,702 |
7,884 |
7,655 |
7,791 |
+1.75% |
7,158,900 |
2025/3/31 |
7,654 |
7,748 |
7,619 |
7,657 |
-4.79% |
7,833,700 |
2025/3/28 |
8,166 |
8,193 |
7,995 |
8,042 |
-3.06% |
6,002,100 |
2025/3/27 |
8,178 |
8,316 |
8,152 |
8,296 |
+0.67% |
5,341,500 |
2025/3/26 |
8,412 |
8,415 |
8,081 |
8,241 |
-0.77% |
6,290,100 |
2025/3/25 |
8,415 |
8,486 |
8,252 |
8,305 |
+0.67% |
4,806,700 |
2025/3/24 |
8,196 |
8,377 |
8,181 |
8,250 |
+0.73% |
6,079,800 |
2025/3/21 |
8,300 |
8,365 |
8,187 |
8,190 |
-0.12% |
7,314,700 |
2025/3/19 |
8,099 |
8,274 |
8,076 |
8,200 |
+2.50% |
7,367,100 |
2025/3/18 |
8,132 |
8,155 |
7,990 |
8,000 |
-0.39% |
8,205,400 |
2025/3/17 |
8,497 |
8,534 |
8,031 |
8,031 |
-5.47% |
8,523,800 |
2025/3/14 |
8,290 |
8,576 |
8,263 |
8,496 |
-2.64% |
11,482,900 |
2025/3/13 |
8,850 |
8,935 |
8,724 |
8,726 |
-0.93% |
5,164,000 |
2025/3/12 |
8,827 |
8,917 |
8,808 |
8,808 |
-0.22% |
5,137,000 |
2025/3/11 |
8,800 |
8,865 |
8,628 |
8,827 |
-3.38% |
6,273,500 |
2025/3/10 |
9,090 |
9,184 |
8,994 |
9,136 |
+0.32% |
4,142,800 |
2025/3/7 |
9,117 |
9,233 |
9,027 |
9,107 |
-2.83% |
5,711,000 |
2025/3/6 |
9,300 |
9,430 |
9,253 |
9,372 |
+2.04% |
4,558,800 |
2025/3/5 |
9,250 |
9,312 |
9,166 |
9,185 |
-1.70% |
6,393,800 |
2025/3/4 |
9,267 |
9,358 |
9,157 |
9,344 |
-0.70% |
4,639,400 |
2025/3/3 |
9,100 |
9,411 |
9,066 |
9,410 |
+6.93% |
7,000,000 |
2025/2/28 |
9,050 |
9,077 |
8,749 |
8,800 |
-5.02% |
6,194,400 |
2025/2/27 |
9,142 |
9,314 |
9,115 |
9,265 |
+0.91% |
3,422,700 |
2025/2/26 |
9,053 |
9,194 |
8,933 |
9,181 |
+0.76% |
4,900,500 |
2025/2/25 |
9,180 |
9,184 |
9,010 |
9,112 |
-5.76% |
8,209,100 |
2025/2/21 |
9,725 |
9,848 |
9,620 |
9,669 |
-2.09% |
3,538,200 |
2025/2/20 |
10,000 |
10,050 |
9,850 |
9,875 |
-2.52% |
3,155,400 |
2025/2/19 |
10,100 |
10,185 |
10,020 |
10,130 |
+0.05% |
2,042,000 |
2025/2/18 |
10,000 |
10,240 |
9,855 |
10,125 |
+1.25% |
2,518,500 |
2025/2/17 |
9,816 |
10,005 |
9,586 |
10,000 |
-0.30% |
4,689,300 |
2025/2/14 |
10,050 |
10,260 |
9,938 |
10,030 |
-1.38% |
4,757,100 |
2025/2/13 |
9,760 |
10,345 |
9,760 |
10,170 |
-4.60% |
6,532,300 |
2025/2/12 |
10,750 |
10,845 |
10,610 |
10,660 |
-0.84% |
3,164,000 |
2025/2/10 |
10,600 |
10,820 |
10,600 |
10,750 |
+0.47% |
1,565,500 |
2025/2/7 |
10,760 |
10,865 |
10,645 |
10,700 |
-1.56% |
1,910,000 |
2025/2/6 |
10,985 |
11,080 |
10,810 |
10,870 |
+0.05% |
2,029,300 |
2025/2/5 |
11,000 |
11,060 |
10,750 |
10,865 |
-0.09% |
2,289,300 |
2025/2/4 |
11,060 |
11,100 |
10,720 |
10,875 |
+2.21% |
3,024,100 |
2025/2/3 |
10,630 |
10,680 |
10,470 |
10,640 |
-2.65% |
3,365,400 |
2025/1/31 |
10,980 |
11,040 |
10,875 |
10,930 |
-0.23% |
2,725,200 |
2025/1/30 |
10,980 |
11,075 |
10,940 |
10,955 |
-0.63% |
2,100,700 |
2025/1/29 |
11,045 |
11,210 |
11,015 |
11,025 |
+1.61% |
2,746,700 |
2025/1/28 |
10,770 |
11,010 |
10,570 |
10,850 |
+0.42% |
3,773,600 |
2025/1/27 |
11,110 |
11,230 |
10,800 |
10,805 |
-1.73% |
2,534,000 |
2025/1/24 |
11,100 |
11,170 |
10,950 |
10,995 |
-0.32% |
2,259,800 |
2025/1/23 |
10,980 |
11,070 |
10,835 |
11,030 |
+2.46% |
2,678,100 |
2025/1/22 |
10,900 |
11,025 |
10,715 |
10,765 |
+0.65% |
3,170,400 |
2025/1/21 |
10,780 |
10,795 |
10,490 |
10,695 |
+0.09% |
1,838,800 |
2025/1/20 |
10,620 |
10,805 |
10,620 |
10,685 |
+1.09% |
1,780,700 |
2025/1/17 |
10,630 |
10,675 |
10,335 |
10,570 |
-0.56% |
2,389,000 |
2025/1/16 |
10,710 |
10,935 |
10,625 |
10,630 |
+1.24% |
3,127,300 |
2025/1/15 |
10,630 |
10,690 |
10,440 |
10,500 |
-1.22% |
2,733,200 |
|