日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
6,229 |
6,277 |
6,194 |
6,261 |
+0.72% |
162,500 |
2025/7/11 |
6,276 |
6,309 |
6,203 |
6,216 |
-0.46% |
195,000 |
2025/7/10 |
6,165 |
6,280 |
6,164 |
6,245 |
+1.30% |
258,500 |
2025/7/9 |
6,158 |
6,207 |
6,142 |
6,165 |
-0.37% |
137,500 |
2025/7/8 |
6,127 |
6,209 |
6,120 |
6,188 |
+0.50% |
271,800 |
2025/7/7 |
6,180 |
6,205 |
6,128 |
6,157 |
-0.18% |
215,200 |
2025/7/4 |
6,092 |
6,220 |
6,048 |
6,168 |
+2.66% |
317,700 |
2025/7/3 |
6,152 |
6,155 |
5,934 |
6,008 |
-1.96% |
380,800 |
2025/7/2 |
6,079 |
6,152 |
6,079 |
6,128 |
+0.23% |
216,800 |
2025/7/1 |
5,997 |
6,144 |
5,968 |
6,114 |
+2.39% |
303,100 |
2025/6/30 |
5,912 |
6,019 |
5,901 |
5,971 |
+1.67% |
215,300 |
2025/6/27 |
5,900 |
5,912 |
5,852 |
5,873 |
-0.34% |
237,900 |
2025/6/26 |
5,830 |
5,898 |
5,829 |
5,893 |
+1.01% |
228,400 |
2025/6/25 |
5,789 |
5,864 |
5,759 |
5,834 |
+0.67% |
182,600 |
2025/6/24 |
5,850 |
5,850 |
5,733 |
5,795 |
-0.24% |
210,500 |
2025/6/23 |
5,770 |
5,847 |
5,748 |
5,809 |
+0.22% |
156,300 |
2025/6/20 |
5,862 |
5,872 |
5,796 |
5,796 |
-1.13% |
213,200 |
2025/6/19 |
5,789 |
5,874 |
5,778 |
5,862 |
+1.26% |
218,800 |
2025/6/18 |
5,799 |
5,822 |
5,766 |
5,789 |
+0.56% |
258,600 |
2025/6/17 |
5,762 |
5,810 |
5,741 |
5,757 |
-0.09% |
304,400 |
2025/6/16 |
5,727 |
5,788 |
5,715 |
5,762 |
+1.87% |
377,700 |
2025/6/13 |
5,650 |
5,693 |
5,634 |
5,656 |
+0.21% |
310,000 |
2025/6/12 |
5,574 |
5,663 |
5,513 |
5,644 |
+2.99% |
337,600 |
2025/6/11 |
5,512 |
5,518 |
5,460 |
5,480 |
+0.64% |
218,100 |
2025/6/10 |
5,369 |
5,517 |
5,366 |
5,445 |
+1.08% |
319,800 |
2025/6/9 |
5,388 |
5,419 |
5,360 |
5,387 |
+1.05% |
219,200 |
2025/6/6 |
5,298 |
5,356 |
5,298 |
5,331 |
+0.81% |
173,600 |
2025/6/5 |
5,284 |
5,341 |
5,255 |
5,288 |
-0.77% |
147,400 |
2025/6/4 |
5,337 |
5,378 |
5,320 |
5,329 |
+0.93% |
162,300 |
2025/6/3 |
5,300 |
5,300 |
5,251 |
5,280 |
-0.43% |
133,900 |
2025/6/2 |
5,275 |
5,314 |
5,261 |
5,303 |
-0.21% |
146,500 |
2025/5/30 |
5,250 |
5,349 |
5,245 |
5,314 |
+0.82% |
208,400 |
2025/5/29 |
5,285 |
5,320 |
5,242 |
5,271 |
+0.29% |
161,700 |
2025/5/28 |
5,280 |
5,285 |
5,232 |
5,256 |
+0.23% |
194,200 |
2025/5/27 |
5,242 |
5,264 |
5,210 |
5,244 |
+0.56% |
146,700 |
2025/5/26 |
5,172 |
5,262 |
5,158 |
5,215 |
+0.83% |
232,300 |
2025/5/23 |
5,071 |
5,172 |
5,071 |
5,172 |
+1.99% |
292,300 |
2025/5/22 |
5,094 |
5,130 |
5,056 |
5,071 |
-1.09% |
252,100 |
2025/5/21 |
5,088 |
5,150 |
5,067 |
5,127 |
+1.36% |
176,000 |
2025/5/20 |
5,150 |
5,221 |
5,045 |
5,058 |
-0.84% |
426,800 |
2025/5/19 |
5,046 |
5,127 |
5,046 |
5,101 |
+1.03% |
196,200 |
2025/5/16 |
4,985 |
5,098 |
4,950 |
5,049 |
+2.96% |
217,600 |
2025/5/15 |
4,935 |
4,955 |
4,889 |
4,904 |
-1.47% |
122,600 |
2025/5/14 |
4,934 |
4,983 |
4,905 |
4,977 |
+0.32% |
132,000 |
2025/5/13 |
5,078 |
5,090 |
4,934 |
4,961 |
-1.88% |
161,700 |
2025/5/12 |
5,016 |
5,062 |
4,971 |
5,056 |
+0.82% |
194,400 |
2025/5/9 |
4,990 |
5,066 |
4,932 |
5,015 |
+0.99% |
162,400 |
2025/5/8 |
4,939 |
4,969 |
4,860 |
4,966 |
+0.00% |
271,600 |
2025/5/7 |
5,060 |
5,064 |
4,966 |
4,966 |
-0.68% |
264,000 |
2025/5/2 |
4,845 |
5,024 |
4,810 |
5,000 |
+3.24% |
274,300 |
2025/5/1 |
4,738 |
4,853 |
4,729 |
4,843 |
+0.92% |
260,800 |
2025/4/30 |
4,774 |
4,868 |
4,658 |
4,799 |
-0.93% |
835,700 |
2025/4/28 |
5,118 |
5,319 |
4,810 |
4,844 |
-4.17% |
1,276,500 |
2025/4/25 |
4,983 |
5,080 |
4,983 |
5,055 |
+2.51% |
276,900 |
2025/4/24 |
4,924 |
4,951 |
4,899 |
4,931 |
+0.43% |
164,900 |
2025/4/23 |
4,945 |
5,000 |
4,904 |
4,910 |
+0.27% |
191,700 |
2025/4/22 |
4,776 |
4,916 |
4,761 |
4,897 |
+1.96% |
184,000 |
2025/4/21 |
4,799 |
4,824 |
4,761 |
4,803 |
+0.40% |
150,100 |
2025/4/18 |
4,712 |
4,799 |
4,704 |
4,784 |
+2.22% |
118,200 |
2025/4/17 |
4,677 |
4,694 |
4,647 |
4,680 |
+0.17% |
109,200 |
2025/4/16 |
4,648 |
4,684 |
4,648 |
4,672 |
-0.34% |
180,300 |
2025/4/15 |
4,705 |
4,715 |
4,643 |
4,688 |
-0.36% |
140,100 |
2025/4/14 |
4,634 |
4,732 |
4,634 |
4,705 |
+3.09% |
190,100 |
2025/4/11 |
4,600 |
4,600 |
4,519 |
4,564 |
-1.62% |
141,100 |
2025/4/10 |
4,698 |
4,698 |
4,525 |
4,639 |
+4.95% |
256,500 |
2025/4/9 |
4,427 |
4,480 |
4,350 |
4,420 |
-1.71% |
183,400 |
2025/4/8 |
4,400 |
4,533 |
4,394 |
4,497 |
+5.56% |
201,600 |
2025/4/7 |
4,310 |
4,434 |
4,209 |
4,260 |
-8.25% |
338,700 |
2025/4/4 |
4,701 |
4,763 |
4,577 |
4,643 |
-2.19% |
265,200 |
2025/4/3 |
4,609 |
4,766 |
4,600 |
4,747 |
-0.63% |
240,800 |
2025/4/2 |
4,951 |
5,016 |
4,777 |
4,777 |
-3.46% |
417,900 |
2025/4/1 |
4,910 |
5,025 |
4,839 |
4,948 |
+2.87% |
397,200 |
2025/3/31 |
4,786 |
4,854 |
4,764 |
4,810 |
-0.72% |
251,800 |
2025/3/28 |
4,856 |
4,887 |
4,824 |
4,845 |
-1.04% |
228,800 |
2025/3/27 |
4,888 |
4,910 |
4,840 |
4,896 |
+0.58% |
179,700 |
2025/3/26 |
4,858 |
4,886 |
4,835 |
4,868 |
+0.52% |
182,600 |
2025/3/25 |
4,800 |
4,878 |
4,765 |
4,843 |
+1.21% |
200,300 |
2025/3/24 |
4,760 |
4,813 |
4,722 |
4,785 |
+0.53% |
202,600 |
2025/3/21 |
4,798 |
4,841 |
4,739 |
4,760 |
+0.13% |
360,600 |
2025/3/19 |
4,720 |
4,780 |
4,720 |
4,754 |
-0.02% |
131,100 |
2025/3/18 |
4,739 |
4,763 |
4,714 |
4,755 |
+1.11% |
151,700 |
2025/3/17 |
4,710 |
4,711 |
4,671 |
4,703 |
+0.34% |
132,600 |
2025/3/14 |
4,644 |
4,704 |
4,629 |
4,687 |
+1.49% |
164,200 |
2025/3/13 |
4,620 |
4,663 |
4,582 |
4,618 |
-0.30% |
123,000 |
2025/3/12 |
4,533 |
4,663 |
4,533 |
4,632 |
+1.62% |
184,800 |
2025/3/11 |
4,628 |
4,644 |
4,532 |
4,558 |
-2.69% |
208,300 |
2025/3/10 |
4,645 |
4,706 |
4,609 |
4,684 |
+0.58% |
210,000 |
2025/3/7 |
4,514 |
4,669 |
4,513 |
4,657 |
+2.13% |
221,600 |
2025/3/6 |
4,615 |
4,624 |
4,553 |
4,560 |
-0.52% |
175,800 |
2025/3/5 |
4,574 |
4,584 |
4,505 |
4,584 |
+0.61% |
252,200 |
2025/3/4 |
4,580 |
4,594 |
4,509 |
4,556 |
+0.11% |
176,600 |
2025/3/3 |
4,495 |
4,562 |
4,490 |
4,551 |
+1.18% |
186,500 |
2025/2/28 |
4,512 |
4,521 |
4,426 |
4,498 |
-0.51% |
189,600 |
2025/2/27 |
4,499 |
4,536 |
4,471 |
4,521 |
+1.44% |
216,300 |
2025/2/26 |
4,520 |
4,522 |
4,424 |
4,457 |
-1.61% |
298,000 |
2025/2/25 |
4,509 |
4,547 |
4,459 |
4,530 |
+0.44% |
324,500 |
2025/2/21 |
4,508 |
4,565 |
4,490 |
4,510 |
-0.42% |
369,900 |
2025/2/20 |
4,610 |
4,613 |
4,529 |
4,529 |
-2.41% |
273,400 |
2025/2/19 |
4,700 |
4,740 |
4,628 |
4,641 |
-1.32% |
284,700 |
2025/2/18 |
4,564 |
4,709 |
4,556 |
4,703 |
+2.08% |
386,900 |
2025/2/17 |
4,665 |
4,696 |
4,579 |
4,607 |
-2.19% |
441,800 |
2025/2/14 |
4,780 |
4,783 |
4,690 |
4,710 |
-2.28% |
365,100 |
2025/2/13 |
4,855 |
4,869 |
4,795 |
4,820 |
+0.00% |
238,000 |
2025/2/12 |
4,780 |
4,820 |
4,740 |
4,820 |
+0.63% |
268,400 |
2025/2/10 |
4,828 |
4,844 |
4,776 |
4,790 |
-0.79% |
247,500 |
2025/2/7 |
4,846 |
4,852 |
4,782 |
4,828 |
-0.52% |
289,200 |
2025/2/6 |
4,880 |
4,906 |
4,825 |
4,853 |
+0.06% |
257,500 |
2025/2/5 |
4,801 |
4,885 |
4,788 |
4,850 |
+0.46% |
470,300 |
2025/2/4 |
4,956 |
5,030 |
4,817 |
4,828 |
-2.37% |
542,300 |
2025/2/3 |
5,085 |
5,155 |
4,943 |
4,945 |
-6.31% |
878,900 |
2025/1/31 |
5,410 |
5,564 |
5,150 |
5,278 |
-2.17% |
757,100 |
2025/1/30 |
5,292 |
5,395 |
5,292 |
5,395 |
+1.37% |
171,200 |
2025/1/29 |
5,282 |
5,331 |
5,264 |
5,322 |
+1.18% |
134,600 |
2025/1/28 |
5,280 |
5,313 |
5,255 |
5,260 |
-0.75% |
218,800 |
2025/1/27 |
5,312 |
5,335 |
5,277 |
5,300 |
+0.63% |
180,700 |
2025/1/24 |
5,259 |
5,312 |
5,253 |
5,267 |
+0.53% |
116,100 |
2025/1/23 |
5,242 |
5,251 |
5,201 |
5,239 |
+0.08% |
119,000 |
2025/1/22 |
5,206 |
5,235 |
5,145 |
5,235 |
+1.24% |
190,000 |
2025/1/21 |
5,217 |
5,217 |
5,091 |
5,171 |
-0.67% |
249,000 |
2025/1/20 |
5,227 |
5,270 |
5,203 |
5,206 |
+0.21% |
153,900 |
2025/1/17 |
5,196 |
5,223 |
5,128 |
5,195 |
-0.57% |
144,400 |
2025/1/16 |
5,284 |
5,290 |
5,195 |
5,225 |
-0.15% |
174,600 |
2025/1/15 |
5,289 |
5,321 |
5,165 |
5,233 |
-0.49% |
201,100 |
|