日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
7,062 |
7,193 |
6,973 |
7,193 |
+1.41% |
1,964,100 |
2025/7/11 |
7,200 |
7,387 |
7,045 |
7,093 |
-3.03% |
4,628,100 |
2025/7/10 |
7,252 |
7,374 |
7,206 |
7,315 |
+1.60% |
3,763,700 |
2025/7/9 |
7,437 |
7,470 |
7,164 |
7,200 |
-2.96% |
4,336,900 |
2025/7/8 |
7,125 |
7,561 |
7,125 |
7,420 |
+6.53% |
8,769,300 |
2025/7/7 |
7,090 |
7,134 |
6,909 |
6,965 |
-3.24% |
3,041,600 |
2025/7/4 |
7,272 |
7,287 |
7,077 |
7,198 |
+0.22% |
3,747,700 |
2025/7/3 |
7,252 |
7,309 |
7,103 |
7,182 |
-0.29% |
4,676,400 |
2025/7/2 |
6,999 |
7,268 |
6,804 |
7,203 |
-1.30% |
7,109,300 |
2025/7/1 |
7,139 |
7,420 |
7,060 |
7,298 |
+3.77% |
6,382,600 |
2025/6/30 |
7,298 |
7,298 |
7,028 |
7,033 |
-1.91% |
3,387,000 |
2025/6/27 |
7,198 |
7,276 |
7,123 |
7,170 |
+0.62% |
3,147,000 |
2025/6/26 |
6,938 |
7,203 |
6,865 |
7,126 |
+2.92% |
4,407,400 |
2025/6/25 |
6,976 |
7,181 |
6,875 |
6,924 |
-0.73% |
3,854,600 |
2025/6/24 |
6,700 |
7,010 |
6,691 |
6,975 |
+6.34% |
4,437,800 |
2025/6/23 |
6,660 |
6,687 |
6,551 |
6,559 |
-2.90% |
1,715,500 |
2025/6/20 |
6,820 |
6,945 |
6,753 |
6,755 |
-1.37% |
2,031,900 |
2025/6/19 |
6,800 |
6,879 |
6,775 |
6,849 |
-0.45% |
1,496,100 |
2025/6/18 |
6,853 |
6,968 |
6,771 |
6,880 |
-0.28% |
1,932,100 |
2025/6/17 |
6,924 |
7,005 |
6,831 |
6,899 |
-0.40% |
2,194,200 |
2025/6/16 |
6,744 |
6,948 |
6,655 |
6,927 |
+3.17% |
2,376,700 |
2025/6/13 |
6,816 |
6,820 |
6,644 |
6,714 |
-1.37% |
2,391,500 |
2025/6/12 |
6,793 |
6,856 |
6,730 |
6,807 |
+0.21% |
2,331,400 |
2025/6/11 |
7,070 |
7,209 |
6,759 |
6,793 |
-2.96% |
3,955,200 |
2025/6/10 |
7,206 |
7,286 |
7,000 |
7,000 |
-0.96% |
4,552,200 |
2025/6/9 |
7,130 |
7,218 |
7,063 |
7,068 |
+0.71% |
2,949,900 |
2025/6/6 |
7,080 |
7,242 |
7,018 |
7,018 |
-1.87% |
3,438,500 |
2025/6/5 |
7,213 |
7,325 |
7,115 |
7,152 |
-0.75% |
4,061,600 |
2025/6/4 |
6,958 |
7,273 |
6,947 |
7,206 |
+6.31% |
7,387,300 |
2025/6/3 |
6,820 |
6,945 |
6,737 |
6,778 |
-0.13% |
2,583,900 |
2025/6/2 |
6,757 |
6,976 |
6,683 |
6,787 |
-1.32% |
3,522,000 |
2025/5/30 |
6,807 |
6,936 |
6,781 |
6,878 |
-1.36% |
3,805,900 |
2025/5/29 |
6,836 |
6,978 |
6,740 |
6,973 |
+4.50% |
6,114,700 |
2025/5/28 |
6,795 |
6,840 |
6,624 |
6,673 |
-0.33% |
4,645,000 |
2025/5/27 |
6,585 |
6,749 |
6,540 |
6,695 |
+3.03% |
4,574,700 |
2025/5/26 |
6,545 |
6,578 |
6,375 |
6,498 |
-0.31% |
4,473,800 |
2025/5/23 |
6,223 |
6,550 |
6,213 |
6,518 |
+4.49% |
10,309,400 |
2025/5/22 |
5,743 |
6,255 |
5,616 |
6,238 |
+11.33% |
13,150,400 |
2025/5/21 |
5,701 |
5,769 |
5,576 |
5,603 |
-1.68% |
2,556,100 |
2025/5/20 |
5,371 |
5,752 |
5,343 |
5,699 |
+7.22% |
4,678,400 |
2025/5/19 |
5,293 |
5,403 |
5,266 |
5,315 |
-1.45% |
1,574,600 |
2025/5/16 |
5,517 |
5,539 |
5,336 |
5,393 |
-2.81% |
2,198,900 |
2025/5/15 |
5,550 |
5,737 |
5,515 |
5,549 |
-1.07% |
3,960,400 |
2025/5/14 |
5,550 |
5,729 |
5,370 |
5,609 |
+0.14% |
7,564,900 |
2025/5/13 |
5,160 |
5,620 |
4,808 |
5,601 |
+13.84% |
9,020,700 |
2025/5/12 |
4,821 |
4,970 |
4,812 |
4,920 |
+2.39% |
1,783,800 |
2025/5/9 |
4,810 |
4,885 |
4,751 |
4,805 |
+1.46% |
2,383,300 |
2025/5/8 |
4,550 |
4,756 |
4,480 |
4,736 |
+5.53% |
2,721,300 |
2025/5/7 |
4,425 |
4,499 |
4,406 |
4,488 |
+1.54% |
1,091,400 |
2025/5/2 |
4,467 |
4,480 |
4,361 |
4,420 |
-1.14% |
1,410,200 |
2025/5/1 |
4,494 |
4,527 |
4,423 |
4,471 |
+0.11% |
1,720,500 |
2025/4/30 |
4,402 |
4,466 |
4,392 |
4,466 |
+0.27% |
1,052,600 |
2025/4/28 |
4,547 |
4,548 |
4,420 |
4,454 |
-0.51% |
1,488,800 |
2025/4/25 |
4,409 |
4,495 |
4,388 |
4,477 |
+5.34% |
2,253,900 |
2025/4/24 |
4,275 |
4,354 |
4,226 |
4,250 |
+1.48% |
1,448,700 |
2025/4/23 |
4,201 |
4,249 |
4,155 |
4,188 |
+3.66% |
1,405,500 |
2025/4/22 |
3,961 |
4,048 |
3,947 |
4,040 |
+0.50% |
1,152,600 |
2025/4/21 |
4,096 |
4,106 |
3,996 |
4,020 |
-3.20% |
1,476,900 |
2025/4/18 |
4,110 |
4,199 |
4,084 |
4,153 |
+0.27% |
1,205,400 |
2025/4/17 |
4,110 |
4,197 |
4,042 |
4,142 |
-0.91% |
2,306,000 |
2025/4/16 |
4,312 |
4,318 |
4,150 |
4,180 |
-3.04% |
1,466,200 |
2025/4/15 |
4,389 |
4,409 |
4,311 |
4,311 |
-0.28% |
1,264,600 |
2025/4/14 |
4,355 |
4,406 |
4,293 |
4,323 |
+2.25% |
2,309,600 |
2025/4/11 |
4,167 |
4,268 |
4,113 |
4,228 |
-6.40% |
2,891,500 |
2025/4/10 |
4,459 |
4,565 |
4,398 |
4,517 |
+13.81% |
3,863,600 |
2025/4/9 |
3,999 |
4,023 |
3,884 |
3,969 |
-7.05% |
3,046,600 |
2025/4/8 |
4,175 |
4,309 |
4,155 |
4,270 |
+13.72% |
2,983,900 |
2025/4/7 |
3,647 |
3,925 |
3,647 |
3,755 |
-13.62% |
3,908,200 |
2025/4/4 |
4,470 |
4,503 |
4,195 |
4,347 |
-6.66% |
4,326,700 |
2025/4/3 |
4,740 |
4,820 |
4,623 |
4,657 |
-7.78% |
2,963,800 |
2025/4/2 |
4,892 |
5,115 |
4,852 |
5,050 |
+2.81% |
2,605,700 |
2025/4/1 |
4,967 |
4,984 |
4,856 |
4,912 |
-0.37% |
2,252,700 |
2025/3/31 |
4,999 |
5,085 |
4,901 |
4,930 |
-5.86% |
3,001,800 |
2025/3/28 |
5,250 |
5,305 |
5,164 |
5,237 |
-2.57% |
2,036,300 |
2025/3/27 |
5,492 |
5,492 |
5,290 |
5,375 |
-4.75% |
2,678,200 |
2025/3/26 |
5,633 |
5,661 |
5,528 |
5,643 |
+0.71% |
2,407,400 |
2025/3/25 |
5,777 |
5,816 |
5,586 |
5,603 |
-0.41% |
2,584,000 |
2025/3/24 |
5,677 |
5,703 |
5,626 |
5,626 |
-1.38% |
1,806,800 |
2025/3/21 |
5,729 |
5,791 |
5,695 |
5,705 |
-0.40% |
3,449,000 |
2025/3/19 |
5,861 |
5,898 |
5,711 |
5,728 |
-3.91% |
3,272,300 |
2025/3/18 |
5,848 |
5,998 |
5,788 |
5,961 |
+2.58% |
4,065,300 |
2025/3/17 |
5,996 |
5,996 |
5,728 |
5,811 |
-0.58% |
3,301,400 |
2025/3/14 |
5,512 |
5,911 |
5,485 |
5,845 |
+5.75% |
4,452,100 |
2025/3/13 |
5,600 |
5,665 |
5,495 |
5,527 |
+0.38% |
2,548,400 |
2025/3/12 |
5,619 |
5,740 |
5,506 |
5,506 |
-1.52% |
3,591,200 |
2025/3/11 |
5,535 |
5,599 |
5,395 |
5,591 |
-4.18% |
4,011,000 |
2025/3/10 |
5,635 |
5,865 |
5,502 |
5,835 |
+5.42% |
5,411,500 |
2025/3/7 |
5,624 |
5,680 |
5,509 |
5,535 |
-3.30% |
3,799,500 |
2025/3/6 |
5,969 |
5,996 |
5,617 |
5,724 |
-3.47% |
4,936,200 |
2025/3/5 |
5,866 |
6,046 |
5,831 |
5,930 |
+4.40% |
3,618,200 |
2025/3/4 |
5,882 |
5,899 |
5,528 |
5,680 |
-8.78% |
5,523,500 |
2025/3/3 |
6,339 |
6,339 |
6,213 |
6,227 |
+0.14% |
2,268,900 |
2025/2/28 |
6,400 |
6,416 |
6,097 |
6,218 |
-5.90% |
3,853,900 |
2025/2/27 |
6,785 |
6,980 |
6,567 |
6,608 |
-1.15% |
4,036,200 |
2025/2/26 |
6,308 |
6,700 |
6,182 |
6,685 |
+4.36% |
4,965,500 |
2025/2/25 |
6,518 |
6,564 |
6,357 |
6,406 |
-7.40% |
4,514,000 |
2025/2/21 |
7,026 |
7,040 |
6,789 |
6,918 |
-2.86% |
4,147,100 |
2025/2/20 |
7,209 |
7,453 |
7,090 |
7,122 |
-2.13% |
3,620,300 |
2025/2/19 |
7,302 |
7,353 |
7,092 |
7,277 |
-0.23% |
2,611,700 |
2025/2/18 |
7,275 |
7,500 |
7,223 |
7,294 |
+3.62% |
4,284,500 |
2025/2/17 |
7,148 |
7,194 |
7,000 |
7,039 |
-2.09% |
3,006,000 |
2025/2/14 |
7,370 |
7,585 |
7,116 |
7,189 |
-2.06% |
8,601,000 |
2025/2/13 |
7,995 |
8,017 |
7,251 |
7,340 |
-5.72% |
23,273,100 |
2025/2/12 |
7,600 |
8,012 |
7,509 |
7,785 |
+2.95% |
7,782,900 |
2025/2/10 |
7,336 |
7,595 |
7,321 |
7,562 |
+2.38% |
3,377,900 |
2025/2/7 |
7,497 |
7,537 |
7,304 |
7,386 |
-1.15% |
2,047,900 |
2025/2/6 |
7,487 |
7,567 |
7,310 |
7,472 |
+0.34% |
2,413,900 |
2025/2/5 |
7,551 |
7,812 |
7,354 |
7,447 |
+1.80% |
4,596,200 |
2025/2/4 |
7,034 |
7,377 |
6,992 |
7,315 |
+6.48% |
4,170,500 |
2025/2/3 |
6,898 |
7,054 |
6,814 |
6,870 |
-3.89% |
2,452,100 |
2025/1/31 |
7,080 |
7,246 |
7,056 |
7,148 |
+1.90% |
3,290,500 |
2025/1/30 |
6,771 |
7,044 |
6,682 |
7,015 |
+2.36% |
4,052,000 |
2025/1/29 |
6,801 |
6,961 |
6,557 |
6,853 |
+4.21% |
6,829,400 |
2025/1/28 |
6,808 |
6,840 |
6,491 |
6,576 |
-7.48% |
7,810,100 |
2025/1/27 |
8,010 |
8,011 |
7,074 |
7,108 |
-11.27% |
6,746,400 |
2025/1/24 |
7,828 |
8,150 |
7,819 |
8,011 |
+0.41% |
3,319,800 |
2025/1/23 |
8,202 |
8,304 |
7,771 |
7,978 |
+0.80% |
5,504,100 |
2025/1/22 |
7,410 |
8,028 |
7,378 |
7,915 |
+12.54% |
6,895,900 |
2025/1/21 |
7,160 |
7,290 |
7,027 |
7,033 |
-1.22% |
2,062,100 |
2025/1/20 |
7,288 |
7,410 |
7,098 |
7,120 |
-2.67% |
2,615,300 |
2025/1/17 |
7,053 |
7,352 |
6,936 |
7,315 |
+2.88% |
5,826,700 |
2025/1/16 |
6,778 |
7,150 |
6,642 |
7,110 |
+7.68% |
5,677,300 |
2025/1/15 |
6,900 |
6,964 |
6,541 |
6,603 |
-4.30% |
2,568,300 |
|