日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
6,480 |
6,690 |
6,430 |
6,680 |
+4.05% |
552,700 |
2025/7/11 |
6,660 |
6,790 |
6,420 |
6,420 |
-5.03% |
735,800 |
2025/7/10 |
6,810 |
6,880 |
6,650 |
6,760 |
+0.45% |
719,500 |
2025/7/9 |
6,710 |
6,780 |
6,600 |
6,730 |
+3.38% |
761,200 |
2025/7/8 |
6,660 |
6,790 |
6,510 |
6,510 |
-2.84% |
1,081,800 |
2025/7/7 |
6,750 |
6,940 |
6,630 |
6,700 |
+0.75% |
1,059,400 |
2025/7/4 |
6,590 |
6,770 |
6,560 |
6,650 |
+1.22% |
635,600 |
2025/7/3 |
6,590 |
6,890 |
6,450 |
6,570 |
+0.31% |
1,338,100 |
2025/7/2 |
6,370 |
6,770 |
6,370 |
6,550 |
+4.47% |
2,145,900 |
2025/7/1 |
6,290 |
6,320 |
6,100 |
6,270 |
+1.29% |
548,900 |
2025/6/30 |
6,190 |
6,330 |
6,120 |
6,190 |
+1.64% |
764,200 |
2025/6/27 |
5,750 |
6,190 |
5,720 |
6,090 |
+6.65% |
907,900 |
2025/6/26 |
5,710 |
5,790 |
5,700 |
5,710 |
-0.87% |
332,300 |
2025/6/25 |
5,760 |
5,840 |
5,700 |
5,760 |
-1.03% |
464,600 |
2025/6/24 |
5,980 |
6,040 |
5,790 |
5,820 |
-3.48% |
560,600 |
2025/6/23 |
5,940 |
6,060 |
5,930 |
6,030 |
+0.17% |
356,900 |
2025/6/20 |
5,970 |
6,040 |
5,860 |
6,020 |
-0.17% |
518,100 |
2025/6/19 |
5,940 |
6,060 |
5,920 |
6,030 |
+0.17% |
435,500 |
2025/6/18 |
6,000 |
6,250 |
5,960 |
6,020 |
+2.91% |
819,800 |
2025/6/17 |
5,780 |
5,910 |
5,760 |
5,850 |
+0.34% |
319,600 |
2025/6/16 |
5,800 |
5,940 |
5,730 |
5,830 |
+2.64% |
553,000 |
2025/6/13 |
5,760 |
5,990 |
5,680 |
5,680 |
-1.05% |
1,070,100 |
2025/6/12 |
5,670 |
5,950 |
5,630 |
5,740 |
+4.94% |
1,018,600 |
2025/6/11 |
5,400 |
5,550 |
5,400 |
5,470 |
+0.92% |
298,600 |
2025/6/10 |
5,500 |
5,550 |
5,370 |
5,420 |
-1.45% |
411,400 |
2025/6/9 |
5,500 |
5,550 |
5,430 |
5,500 |
+1.66% |
500,100 |
2025/6/6 |
5,300 |
5,420 |
5,260 |
5,410 |
+2.08% |
332,400 |
2025/6/5 |
5,240 |
5,320 |
5,200 |
5,300 |
-0.75% |
424,100 |
2025/6/4 |
5,120 |
5,390 |
5,100 |
5,340 |
+6.16% |
519,700 |
2025/6/3 |
5,130 |
5,180 |
5,000 |
5,030 |
-0.40% |
264,900 |
2025/6/2 |
5,030 |
5,070 |
4,995 |
5,050 |
-0.20% |
190,900 |
2025/5/30 |
4,900 |
5,100 |
4,890 |
5,060 |
+2.85% |
433,700 |
2025/5/29 |
4,895 |
4,975 |
4,885 |
4,920 |
+0.82% |
265,400 |
2025/5/28 |
4,920 |
4,945 |
4,870 |
4,880 |
-0.51% |
249,700 |
2025/5/27 |
4,850 |
4,920 |
4,830 |
4,905 |
+0.00% |
233,500 |
2025/5/26 |
4,965 |
4,980 |
4,890 |
4,905 |
+0.20% |
226,500 |
2025/5/23 |
4,910 |
4,970 |
4,850 |
4,895 |
+0.00% |
388,100 |
2025/5/22 |
4,760 |
4,925 |
4,735 |
4,895 |
-1.51% |
500,300 |
2025/5/21 |
4,875 |
5,030 |
4,830 |
4,970 |
+3.01% |
589,300 |
2025/5/20 |
5,100 |
5,150 |
4,785 |
4,825 |
-1.13% |
614,500 |
2025/5/19 |
4,890 |
4,990 |
4,860 |
4,880 |
-0.20% |
364,400 |
2025/5/16 |
4,810 |
4,945 |
4,755 |
4,890 |
+0.31% |
541,700 |
2025/5/15 |
4,695 |
4,930 |
4,675 |
4,875 |
+3.61% |
636,900 |
2025/5/14 |
4,670 |
4,805 |
4,545 |
4,705 |
-1.05% |
692,900 |
2025/5/13 |
4,600 |
4,790 |
4,230 |
4,755 |
+8.69% |
1,818,800 |
2025/5/12 |
4,300 |
4,380 |
4,265 |
4,375 |
+2.58% |
370,900 |
2025/5/9 |
4,170 |
4,290 |
4,165 |
4,265 |
+2.16% |
320,000 |
2025/5/8 |
4,225 |
4,230 |
4,140 |
4,175 |
-1.88% |
381,800 |
2025/5/7 |
4,345 |
4,355 |
4,215 |
4,255 |
-0.93% |
346,300 |
2025/5/2 |
4,245 |
4,335 |
4,215 |
4,295 |
+1.66% |
301,700 |
2025/5/1 |
4,255 |
4,260 |
4,180 |
4,225 |
-2.31% |
413,500 |
2025/4/30 |
4,310 |
4,390 |
4,270 |
4,325 |
+2.00% |
610,600 |
2025/4/28 |
4,220 |
4,305 |
4,165 |
4,240 |
+3.79% |
518,600 |
2025/4/25 |
4,065 |
4,165 |
4,010 |
4,085 |
+2.12% |
274,300 |
2025/4/24 |
4,055 |
4,055 |
3,990 |
4,000 |
-1.72% |
230,200 |
2025/4/23 |
4,130 |
4,150 |
4,020 |
4,070 |
+2.01% |
700,700 |
2025/4/22 |
3,615 |
4,040 |
3,615 |
3,990 |
+10.37% |
1,011,200 |
2025/4/21 |
3,640 |
3,665 |
3,570 |
3,615 |
-1.77% |
342,300 |
2025/4/18 |
3,585 |
3,695 |
3,560 |
3,680 |
+3.23% |
203,900 |
2025/4/17 |
3,525 |
3,580 |
3,465 |
3,565 |
+2.00% |
286,200 |
2025/4/16 |
3,620 |
3,660 |
3,460 |
3,495 |
-2.24% |
261,400 |
2025/4/15 |
3,650 |
3,670 |
3,530 |
3,575 |
-1.52% |
308,900 |
2025/4/14 |
3,550 |
3,660 |
3,530 |
3,630 |
+4.31% |
353,200 |
2025/4/11 |
3,380 |
3,510 |
3,330 |
3,480 |
-4.40% |
604,200 |
2025/4/10 |
3,695 |
3,715 |
3,575 |
3,640 |
+9.80% |
683,200 |
2025/4/9 |
3,310 |
3,345 |
3,220 |
3,315 |
-3.91% |
554,900 |
2025/4/8 |
3,405 |
3,540 |
3,360 |
3,450 |
+9.35% |
689,600 |
2025/4/7 |
3,200 |
3,320 |
3,135 |
3,155 |
-15.75% |
915,100 |
2025/4/4 |
3,810 |
3,845 |
3,595 |
3,745 |
-6.84% |
954,100 |
2025/4/3 |
4,000 |
4,065 |
3,880 |
4,020 |
-4.29% |
703,500 |
2025/4/2 |
4,150 |
4,295 |
4,120 |
4,200 |
+2.44% |
454,300 |
2025/4/1 |
4,125 |
4,180 |
4,060 |
4,100 |
-0.49% |
367,200 |
2025/3/31 |
4,075 |
4,145 |
4,055 |
4,120 |
-0.12% |
467,400 |
2025/3/28 |
4,145 |
4,190 |
4,100 |
4,125 |
-1.90% |
302,200 |
2025/3/27 |
4,125 |
4,205 |
4,110 |
4,205 |
+0.24% |
295,900 |
2025/3/26 |
4,210 |
4,235 |
4,145 |
4,195 |
+0.60% |
350,500 |
2025/3/25 |
4,410 |
4,410 |
4,160 |
4,170 |
-4.14% |
594,400 |
2025/3/24 |
4,410 |
4,515 |
4,275 |
4,350 |
+1.87% |
790,800 |
2025/3/21 |
4,125 |
4,300 |
4,120 |
4,270 |
+3.14% |
418,700 |
2025/3/19 |
4,190 |
4,220 |
4,130 |
4,140 |
-0.24% |
256,300 |
2025/3/18 |
4,165 |
4,205 |
4,140 |
4,150 |
-0.24% |
316,700 |
2025/3/17 |
4,175 |
4,245 |
4,160 |
4,160 |
+0.00% |
205,800 |
2025/3/14 |
4,215 |
4,240 |
4,130 |
4,160 |
-1.07% |
243,700 |
2025/3/13 |
4,185 |
4,295 |
4,120 |
4,205 |
+1.33% |
438,700 |
2025/3/12 |
4,100 |
4,190 |
4,070 |
4,150 |
+2.98% |
373,400 |
2025/3/11 |
4,070 |
4,105 |
3,930 |
4,030 |
-2.07% |
531,800 |
2025/3/10 |
4,190 |
4,220 |
4,060 |
4,115 |
-0.84% |
378,300 |
2025/3/7 |
4,225 |
4,270 |
4,105 |
4,150 |
-4.93% |
547,900 |
2025/3/6 |
4,260 |
4,365 |
4,195 |
4,365 |
+2.46% |
409,300 |
2025/3/5 |
4,185 |
4,370 |
4,170 |
4,260 |
+3.52% |
873,300 |
2025/3/4 |
4,075 |
4,125 |
4,045 |
4,115 |
+1.48% |
531,300 |
2025/3/3 |
3,995 |
4,095 |
3,985 |
4,055 |
+1.00% |
305,200 |
2025/2/28 |
4,050 |
4,060 |
3,980 |
4,015 |
-1.35% |
360,400 |
2025/2/27 |
4,135 |
4,185 |
4,040 |
4,070 |
-0.25% |
390,500 |
2025/2/26 |
4,050 |
4,145 |
4,005 |
4,080 |
-0.85% |
415,700 |
2025/2/25 |
4,190 |
4,270 |
4,035 |
4,115 |
-3.40% |
843,900 |
2025/2/21 |
4,250 |
4,290 |
4,190 |
4,260 |
+0.35% |
475,600 |
2025/2/20 |
4,190 |
4,250 |
4,095 |
4,245 |
+1.56% |
627,300 |
2025/2/19 |
4,180 |
4,230 |
4,160 |
4,180 |
-2.79% |
1,036,500 |
2025/2/18 |
4,225 |
4,360 |
4,210 |
4,300 |
-0.46% |
627,100 |
2025/2/17 |
4,420 |
4,480 |
4,300 |
4,320 |
-5.26% |
1,103,600 |
2025/2/14 |
4,090 |
4,640 |
4,090 |
4,560 |
+14.29% |
3,521,200 |
2025/2/13 |
3,295 |
3,990 |
3,235 |
3,990 |
+21.28% |
2,215,000 |
2025/2/12 |
3,155 |
3,290 |
3,135 |
3,290 |
+4.94% |
451,800 |
2025/2/10 |
3,125 |
3,155 |
3,110 |
3,135 |
+0.32% |
206,800 |
2025/2/7 |
3,130 |
3,145 |
3,100 |
3,125 |
-0.79% |
297,900 |
2025/2/6 |
3,150 |
3,200 |
3,135 |
3,150 |
+0.00% |
260,900 |
2025/2/5 |
3,205 |
3,225 |
3,135 |
3,150 |
+0.48% |
299,900 |
2025/2/4 |
3,230 |
3,240 |
3,130 |
3,135 |
-0.79% |
337,200 |
2025/2/3 |
3,165 |
3,200 |
3,145 |
3,160 |
-1.86% |
278,600 |
2025/1/31 |
3,210 |
3,235 |
3,165 |
3,220 |
+0.47% |
235,500 |
2025/1/30 |
3,165 |
3,220 |
3,150 |
3,205 |
+1.26% |
290,100 |
2025/1/29 |
3,145 |
3,190 |
3,140 |
3,165 |
+0.16% |
318,600 |
2025/1/28 |
3,235 |
3,265 |
3,150 |
3,160 |
-4.24% |
412,100 |
2025/1/27 |
3,345 |
3,345 |
3,290 |
3,300 |
-1.35% |
221,800 |
2025/1/24 |
3,365 |
3,385 |
3,335 |
3,345 |
-1.18% |
389,100 |
2025/1/23 |
3,390 |
3,430 |
3,330 |
3,385 |
+1.04% |
293,700 |
2025/1/22 |
3,405 |
3,460 |
3,335 |
3,350 |
+3.24% |
343,300 |
2025/1/21 |
3,280 |
3,305 |
3,195 |
3,245 |
-1.07% |
224,800 |
2025/1/20 |
3,325 |
3,360 |
3,280 |
3,280 |
-1.80% |
240,800 |
2025/1/17 |
3,365 |
3,390 |
3,325 |
3,340 |
-1.62% |
214,300 |
2025/1/16 |
3,375 |
3,415 |
3,350 |
3,395 |
+0.74% |
198,900 |
2025/1/15 |
3,380 |
3,410 |
3,330 |
3,370 |
+0.15% |
247,000 |
|