日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
6,860 |
7,190 |
6,860 |
6,940 |
+1.91% |
64,200 |
2025/7/10 |
6,820 |
6,910 |
6,750 |
6,810 |
-0.15% |
40,600 |
2025/7/9 |
6,710 |
7,020 |
6,710 |
6,820 |
+1.19% |
48,700 |
2025/7/8 |
6,810 |
6,880 |
6,720 |
6,740 |
-0.15% |
27,700 |
2025/7/7 |
6,790 |
6,790 |
6,660 |
6,750 |
-0.59% |
23,000 |
2025/7/4 |
6,740 |
6,830 |
6,730 |
6,790 |
+0.74% |
16,400 |
2025/7/3 |
6,820 |
6,850 |
6,690 |
6,740 |
-1.89% |
44,200 |
2025/7/2 |
7,040 |
7,040 |
6,860 |
6,870 |
-2.55% |
49,500 |
2025/7/1 |
7,030 |
7,090 |
7,010 |
7,050 |
+0.43% |
25,400 |
2025/6/30 |
7,090 |
7,150 |
7,020 |
7,020 |
-0.99% |
37,700 |
2025/6/27 |
7,040 |
7,160 |
6,990 |
7,090 |
+1.58% |
35,300 |
2025/6/26 |
7,080 |
7,100 |
6,910 |
6,980 |
-1.27% |
27,100 |
2025/6/25 |
7,180 |
7,240 |
7,020 |
7,070 |
-2.75% |
41,700 |
2025/6/24 |
7,260 |
7,290 |
7,100 |
7,270 |
+1.54% |
42,300 |
2025/6/23 |
7,020 |
7,200 |
7,010 |
7,160 |
+1.99% |
44,700 |
2025/6/20 |
7,100 |
7,130 |
6,960 |
7,020 |
-1.27% |
98,500 |
2025/6/19 |
7,010 |
7,130 |
7,000 |
7,110 |
+0.99% |
35,300 |
2025/6/18 |
6,740 |
7,070 |
6,740 |
7,040 |
+4.45% |
77,600 |
2025/6/17 |
6,680 |
6,780 |
6,680 |
6,740 |
+0.45% |
22,300 |
2025/6/16 |
6,770 |
6,830 |
6,690 |
6,710 |
+0.45% |
25,800 |
2025/6/13 |
6,570 |
6,710 |
6,570 |
6,680 |
+1.52% |
41,700 |
2025/6/12 |
6,510 |
6,620 |
6,410 |
6,580 |
+1.08% |
36,900 |
2025/6/11 |
6,420 |
6,560 |
6,420 |
6,510 |
+1.09% |
33,000 |
2025/6/10 |
6,460 |
6,510 |
6,390 |
6,440 |
-0.92% |
40,300 |
2025/6/9 |
6,630 |
6,660 |
6,470 |
6,500 |
-2.11% |
26,800 |
2025/6/6 |
6,600 |
6,670 |
6,560 |
6,640 |
+0.61% |
30,400 |
2025/6/5 |
6,430 |
6,690 |
6,430 |
6,600 |
+1.38% |
46,700 |
2025/6/4 |
6,490 |
6,550 |
6,450 |
6,510 |
-0.15% |
25,200 |
2025/6/3 |
6,440 |
6,550 |
6,380 |
6,520 |
+1.24% |
46,600 |
2025/6/2 |
6,310 |
6,500 |
6,260 |
6,440 |
+1.42% |
40,300 |
2025/5/30 |
6,320 |
6,420 |
6,320 |
6,350 |
-0.63% |
24,900 |
2025/5/29 |
6,310 |
6,420 |
6,300 |
6,390 |
+1.27% |
20,000 |
2025/5/28 |
6,280 |
6,350 |
6,270 |
6,310 |
+0.48% |
18,900 |
2025/5/27 |
6,300 |
6,330 |
6,260 |
6,280 |
-1.26% |
11,400 |
2025/5/26 |
6,380 |
6,420 |
6,330 |
6,360 |
-0.31% |
13,900 |
2025/5/23 |
6,380 |
6,480 |
6,320 |
6,380 |
+0.00% |
25,000 |
2025/5/22 |
6,220 |
6,430 |
6,220 |
6,380 |
+1.43% |
27,200 |
2025/5/21 |
6,230 |
6,430 |
6,230 |
6,290 |
+0.16% |
23,700 |
2025/5/20 |
6,300 |
6,350 |
6,250 |
6,280 |
-0.32% |
21,300 |
2025/5/19 |
6,250 |
6,330 |
6,230 |
6,300 |
-0.16% |
20,800 |
2025/5/16 |
6,210 |
6,350 |
6,210 |
6,310 |
+1.61% |
13,100 |
2025/5/15 |
6,210 |
6,310 |
6,160 |
6,210 |
-1.11% |
22,800 |
2025/5/14 |
6,270 |
6,360 |
6,170 |
6,280 |
-0.48% |
37,600 |
2025/5/13 |
6,140 |
6,360 |
6,030 |
6,310 |
+1.77% |
37,000 |
2025/5/12 |
6,180 |
6,430 |
6,130 |
6,200 |
+1.14% |
49,900 |
2025/5/9 |
6,000 |
6,140 |
6,000 |
6,130 |
+2.34% |
16,900 |
2025/5/8 |
5,970 |
6,040 |
5,900 |
5,990 |
-0.33% |
10,800 |
2025/5/7 |
5,920 |
6,070 |
5,870 |
6,010 |
+1.52% |
24,600 |
2025/5/2 |
5,870 |
5,970 |
5,850 |
5,920 |
+0.85% |
18,400 |
2025/5/1 |
6,040 |
6,080 |
5,870 |
5,870 |
-2.17% |
24,000 |
2025/4/30 |
5,840 |
6,070 |
5,800 |
6,000 |
+2.74% |
39,000 |
2025/4/28 |
5,810 |
5,910 |
5,790 |
5,840 |
+0.52% |
28,700 |
2025/4/25 |
5,710 |
5,810 |
5,680 |
5,810 |
+1.40% |
17,700 |
2025/4/24 |
5,850 |
5,850 |
5,650 |
5,730 |
-2.22% |
26,100 |
2025/4/23 |
5,910 |
5,990 |
5,820 |
5,860 |
+0.17% |
34,300 |
2025/4/22 |
5,890 |
5,900 |
5,790 |
5,850 |
+0.17% |
8,400 |
2025/4/21 |
5,890 |
5,900 |
5,820 |
5,840 |
-0.85% |
8,900 |
2025/4/18 |
5,720 |
5,940 |
5,720 |
5,890 |
+4.25% |
20,200 |
2025/4/17 |
5,720 |
5,780 |
5,650 |
5,650 |
-1.22% |
12,100 |
2025/4/16 |
5,720 |
5,770 |
5,640 |
5,720 |
+0.70% |
10,900 |
2025/4/15 |
5,790 |
5,800 |
5,630 |
5,680 |
-0.87% |
15,500 |
2025/4/14 |
5,740 |
5,800 |
5,700 |
5,730 |
-0.17% |
17,700 |
2025/4/11 |
5,700 |
5,770 |
5,630 |
5,740 |
-2.71% |
29,000 |
2025/4/10 |
6,030 |
6,030 |
5,890 |
5,900 |
+4.80% |
21,600 |
2025/4/9 |
5,630 |
5,730 |
5,550 |
5,630 |
-1.40% |
20,900 |
2025/4/8 |
5,620 |
5,800 |
5,550 |
5,710 |
+4.96% |
14,600 |
2025/4/7 |
5,300 |
5,540 |
5,110 |
5,440 |
-5.39% |
75,700 |
2025/4/4 |
5,850 |
5,850 |
5,600 |
5,750 |
-3.36% |
29,500 |
2025/4/3 |
5,870 |
5,950 |
5,840 |
5,950 |
-1.98% |
22,000 |
2025/4/2 |
6,130 |
6,220 |
6,060 |
6,070 |
-0.98% |
23,200 |
2025/4/1 |
6,000 |
6,210 |
5,930 |
6,130 |
+2.00% |
32,000 |
2025/3/31 |
6,100 |
6,120 |
6,010 |
6,010 |
-2.12% |
31,100 |
2025/3/28 |
6,140 |
6,200 |
6,070 |
6,140 |
-1.92% |
26,200 |
2025/3/27 |
6,170 |
6,270 |
6,110 |
6,260 |
+0.48% |
51,300 |
2025/3/26 |
6,220 |
6,280 |
6,150 |
6,230 |
+0.32% |
35,500 |
2025/3/25 |
6,260 |
6,320 |
6,190 |
6,210 |
-1.27% |
14,600 |
2025/3/24 |
6,320 |
6,340 |
6,230 |
6,290 |
-0.47% |
24,700 |
2025/3/21 |
6,360 |
6,400 |
6,310 |
6,320 |
-1.56% |
33,000 |
2025/3/19 |
6,400 |
6,490 |
6,400 |
6,420 |
+0.63% |
18,000 |
2025/3/18 |
6,190 |
6,440 |
6,190 |
6,380 |
+3.40% |
26,800 |
2025/3/17 |
6,260 |
6,260 |
6,130 |
6,170 |
-1.28% |
23,800 |
2025/3/14 |
6,180 |
6,310 |
6,080 |
6,250 |
+1.79% |
31,200 |
2025/3/13 |
6,090 |
6,170 |
6,040 |
6,140 |
-0.32% |
37,600 |
2025/3/12 |
6,220 |
6,220 |
6,100 |
6,160 |
-1.28% |
21,600 |
2025/3/11 |
6,330 |
6,360 |
6,150 |
6,240 |
-2.95% |
31,500 |
2025/3/10 |
6,310 |
6,520 |
6,310 |
6,430 |
+1.74% |
44,500 |
2025/3/7 |
6,180 |
6,400 |
6,180 |
6,320 |
+0.80% |
35,600 |
2025/3/6 |
6,110 |
6,290 |
6,090 |
6,270 |
+3.98% |
36,200 |
2025/3/5 |
5,960 |
6,110 |
5,960 |
6,030 |
+1.52% |
24,600 |
2025/3/4 |
5,970 |
5,990 |
5,890 |
5,940 |
-0.34% |
19,800 |
2025/3/3 |
5,920 |
5,980 |
5,870 |
5,960 |
+1.71% |
13,600 |
2025/2/28 |
5,890 |
5,920 |
5,820 |
5,860 |
+0.17% |
35,000 |
2025/2/27 |
5,740 |
5,880 |
5,710 |
5,850 |
+2.63% |
26,200 |
2025/2/26 |
5,790 |
5,790 |
5,640 |
5,700 |
-0.70% |
31,800 |
2025/2/25 |
5,740 |
5,850 |
5,700 |
5,740 |
-1.71% |
41,300 |
2025/2/21 |
5,830 |
5,930 |
5,780 |
5,840 |
+0.86% |
23,700 |
2025/2/20 |
5,790 |
5,820 |
5,730 |
5,790 |
-0.34% |
24,100 |
2025/2/19 |
5,840 |
5,900 |
5,790 |
5,810 |
-0.34% |
35,000 |
2025/2/18 |
5,910 |
5,910 |
5,810 |
5,830 |
-1.52% |
21,800 |
2025/2/17 |
5,970 |
5,970 |
5,840 |
5,920 |
-2.47% |
33,600 |
2025/2/14 |
6,130 |
6,150 |
6,020 |
6,070 |
-0.98% |
23,900 |
2025/2/13 |
6,020 |
6,140 |
5,960 |
6,130 |
+2.17% |
22,400 |
2025/2/12 |
6,180 |
6,220 |
5,970 |
6,000 |
-0.50% |
47,000 |
2025/2/10 |
6,250 |
6,290 |
6,010 |
6,030 |
-4.29% |
27,900 |
2025/2/7 |
6,280 |
6,340 |
6,250 |
6,300 |
+1.29% |
25,700 |
2025/2/6 |
6,220 |
6,250 |
6,160 |
6,220 |
+0.97% |
16,900 |
2025/2/5 |
6,120 |
6,230 |
6,120 |
6,160 |
+1.99% |
35,100 |
2025/2/4 |
6,010 |
6,120 |
5,930 |
6,040 |
+1.17% |
37,000 |
2025/2/3 |
5,970 |
6,040 |
5,940 |
5,970 |
+0.00% |
37,800 |
2025/1/31 |
6,030 |
6,030 |
5,910 |
5,970 |
+0.34% |
20,500 |
2025/1/30 |
5,830 |
5,970 |
5,830 |
5,950 |
+1.19% |
30,700 |
2025/1/29 |
5,840 |
5,930 |
5,840 |
5,880 |
+0.68% |
27,400 |
2025/1/28 |
5,830 |
5,890 |
5,740 |
5,840 |
+0.17% |
40,700 |
2025/1/27 |
5,780 |
5,840 |
5,690 |
5,830 |
+1.92% |
31,200 |
2025/1/24 |
5,720 |
5,750 |
5,630 |
5,720 |
+0.88% |
18,500 |
2025/1/23 |
5,750 |
5,750 |
5,650 |
5,670 |
-0.87% |
20,900 |
2025/1/22 |
5,820 |
5,820 |
5,700 |
5,720 |
-0.52% |
14,800 |
2025/1/21 |
5,720 |
5,800 |
5,670 |
5,750 |
-0.17% |
21,000 |
2025/1/20 |
5,730 |
5,800 |
5,710 |
5,760 |
+0.52% |
18,700 |
2025/1/17 |
5,710 |
5,730 |
5,630 |
5,730 |
-0.17% |
20,600 |
2025/1/16 |
5,690 |
5,760 |
5,670 |
5,740 |
+0.88% |
28,100 |
2025/1/15 |
5,570 |
5,720 |
5,570 |
5,690 |
+1.25% |
23,200 |
2025/1/14 |
5,610 |
5,680 |
5,560 |
5,620 |
-1.58% |
25,000 |
|