日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
8,580 |
8,760 |
8,530 |
8,570 |
+0.00% |
61,700 |
2025/7/14 |
8,630 |
8,650 |
8,480 |
8,570 |
-1.15% |
52,700 |
2025/7/11 |
8,600 |
8,900 |
8,600 |
8,670 |
+1.29% |
81,400 |
2025/7/10 |
8,570 |
8,710 |
8,490 |
8,560 |
+0.35% |
91,200 |
2025/7/9 |
8,230 |
8,560 |
8,200 |
8,530 |
+3.52% |
120,800 |
2025/7/8 |
8,210 |
8,280 |
8,170 |
8,240 |
+0.12% |
53,900 |
2025/7/7 |
8,160 |
8,260 |
8,070 |
8,230 |
+0.37% |
51,600 |
2025/7/4 |
8,000 |
8,200 |
8,000 |
8,200 |
+2.76% |
77,300 |
2025/7/3 |
7,970 |
8,010 |
7,880 |
7,980 |
+0.13% |
36,700 |
2025/7/2 |
7,940 |
8,020 |
7,910 |
7,970 |
+0.63% |
58,000 |
2025/7/1 |
7,870 |
7,940 |
7,720 |
7,920 |
+0.00% |
58,300 |
2025/6/30 |
7,940 |
8,010 |
7,880 |
7,920 |
+0.76% |
44,900 |
2025/6/27 |
7,800 |
7,900 |
7,800 |
7,860 |
+0.51% |
43,600 |
2025/6/26 |
7,790 |
7,820 |
7,750 |
7,820 |
+0.77% |
35,700 |
2025/6/25 |
7,740 |
7,760 |
7,610 |
7,760 |
+0.26% |
39,500 |
2025/6/24 |
7,670 |
7,790 |
7,640 |
7,740 |
+2.38% |
78,300 |
2025/6/23 |
7,600 |
7,660 |
7,530 |
7,560 |
-0.53% |
57,600 |
2025/6/20 |
7,700 |
7,700 |
7,550 |
7,600 |
-0.91% |
83,200 |
2025/6/19 |
7,730 |
7,730 |
7,610 |
7,670 |
-0.78% |
39,600 |
2025/6/18 |
7,610 |
7,760 |
7,570 |
7,730 |
+1.18% |
114,800 |
2025/6/17 |
7,710 |
7,720 |
7,640 |
7,640 |
-0.78% |
49,700 |
2025/6/16 |
7,730 |
7,810 |
7,660 |
7,700 |
+0.00% |
45,000 |
2025/6/13 |
7,780 |
7,780 |
7,630 |
7,700 |
-0.90% |
53,100 |
2025/6/12 |
7,800 |
7,910 |
7,760 |
7,770 |
-0.26% |
42,200 |
2025/6/11 |
7,880 |
7,900 |
7,760 |
7,790 |
-0.89% |
43,700 |
2025/6/10 |
8,020 |
8,040 |
7,850 |
7,860 |
-1.87% |
57,100 |
2025/6/9 |
8,060 |
8,120 |
7,990 |
8,010 |
+0.12% |
41,100 |
2025/6/6 |
8,060 |
8,110 |
7,950 |
8,000 |
-0.74% |
58,800 |
2025/6/5 |
8,130 |
8,230 |
8,000 |
8,060 |
-2.66% |
62,200 |
2025/6/4 |
8,140 |
8,360 |
8,140 |
8,280 |
+1.35% |
61,600 |
2025/6/3 |
8,300 |
8,360 |
8,170 |
8,170 |
-0.97% |
63,500 |
2025/6/2 |
8,000 |
8,250 |
8,000 |
8,250 |
+2.36% |
63,900 |
2025/5/30 |
7,970 |
8,130 |
7,950 |
8,060 |
+0.75% |
56,000 |
2025/5/29 |
7,860 |
8,060 |
7,860 |
8,000 |
+1.78% |
62,100 |
2025/5/28 |
8,000 |
8,000 |
7,860 |
7,860 |
-0.63% |
40,700 |
2025/5/27 |
7,820 |
7,910 |
7,740 |
7,910 |
+0.89% |
36,000 |
2025/5/26 |
7,880 |
7,940 |
7,820 |
7,840 |
-0.63% |
34,300 |
2025/5/23 |
7,740 |
7,950 |
7,740 |
7,890 |
+2.60% |
66,600 |
2025/5/22 |
7,700 |
7,770 |
7,620 |
7,690 |
-0.90% |
39,100 |
2025/5/21 |
7,690 |
7,840 |
7,690 |
7,760 |
+1.17% |
84,400 |
2025/5/20 |
7,630 |
7,720 |
7,610 |
7,670 |
+0.66% |
68,800 |
2025/5/19 |
7,550 |
7,650 |
7,500 |
7,620 |
-0.13% |
56,300 |
2025/5/16 |
7,710 |
7,720 |
7,510 |
7,630 |
-1.80% |
81,600 |
2025/5/15 |
8,000 |
8,020 |
7,720 |
7,770 |
-1.02% |
121,800 |
2025/5/14 |
8,040 |
8,190 |
7,730 |
7,850 |
-1.88% |
105,900 |
2025/5/13 |
8,110 |
8,230 |
7,900 |
8,000 |
+1.78% |
136,800 |
2025/5/12 |
7,620 |
7,880 |
7,620 |
7,860 |
+4.52% |
82,400 |
2025/5/9 |
7,300 |
7,540 |
7,300 |
7,520 |
+3.58% |
74,500 |
2025/5/8 |
7,410 |
7,440 |
7,230 |
7,260 |
-2.16% |
57,300 |
2025/5/7 |
7,160 |
7,500 |
7,130 |
7,420 |
+5.55% |
103,200 |
2025/5/2 |
7,130 |
7,220 |
6,960 |
7,030 |
-2.50% |
82,000 |
2025/5/1 |
7,540 |
7,550 |
7,170 |
7,210 |
-3.48% |
56,600 |
2025/4/30 |
7,360 |
7,480 |
7,350 |
7,470 |
+2.47% |
48,900 |
2025/4/28 |
7,260 |
7,340 |
7,260 |
7,290 |
+0.69% |
57,100 |
2025/4/25 |
7,380 |
7,480 |
7,220 |
7,240 |
-1.23% |
61,600 |
2025/4/24 |
7,430 |
7,510 |
7,330 |
7,330 |
+0.00% |
85,000 |
2025/4/23 |
7,270 |
7,560 |
7,210 |
7,330 |
+3.82% |
220,200 |
2025/4/22 |
6,540 |
7,070 |
6,500 |
7,060 |
+7.62% |
161,200 |
2025/4/21 |
6,560 |
6,590 |
6,490 |
6,560 |
-1.20% |
30,700 |
2025/4/18 |
6,530 |
6,680 |
6,530 |
6,640 |
+2.63% |
47,200 |
2025/4/17 |
6,250 |
6,470 |
6,250 |
6,470 |
+3.35% |
42,800 |
2025/4/16 |
6,420 |
6,490 |
6,220 |
6,260 |
-2.34% |
64,700 |
2025/4/15 |
6,400 |
6,470 |
6,350 |
6,410 |
+1.75% |
40,200 |
2025/4/14 |
6,130 |
6,350 |
6,040 |
6,300 |
+3.11% |
56,800 |
2025/4/11 |
6,030 |
6,160 |
5,900 |
6,110 |
-3.48% |
88,600 |
2025/4/10 |
6,460 |
6,470 |
6,280 |
6,330 |
+9.90% |
169,400 |
2025/4/9 |
5,830 |
5,940 |
5,700 |
5,760 |
-7.10% |
166,800 |
2025/4/8 |
6,060 |
6,320 |
6,030 |
6,200 |
+10.52% |
85,800 |
2025/4/7 |
5,660 |
5,770 |
5,440 |
5,610 |
-11.79% |
123,100 |
2025/4/4 |
6,700 |
6,700 |
6,170 |
6,360 |
-9.27% |
126,300 |
2025/4/3 |
7,230 |
7,290 |
6,900 |
7,010 |
-8.72% |
126,700 |
2025/4/2 |
7,730 |
7,730 |
7,540 |
7,680 |
-1.16% |
61,700 |
2025/4/1 |
7,920 |
8,000 |
7,730 |
7,770 |
-1.27% |
49,700 |
2025/3/31 |
7,910 |
7,980 |
7,740 |
7,870 |
-4.14% |
106,500 |
2025/3/28 |
8,280 |
8,430 |
8,140 |
8,210 |
-1.32% |
81,800 |
2025/3/27 |
8,080 |
8,320 |
8,010 |
8,320 |
+3.48% |
166,600 |
2025/3/26 |
8,040 |
8,060 |
7,930 |
8,040 |
+0.25% |
51,600 |
2025/3/25 |
8,170 |
8,170 |
7,980 |
8,020 |
-1.23% |
61,400 |
2025/3/24 |
8,250 |
8,250 |
8,100 |
8,120 |
-1.34% |
49,100 |
2025/3/21 |
7,980 |
8,240 |
7,980 |
8,230 |
+3.78% |
72,000 |
2025/3/19 |
7,900 |
8,020 |
7,860 |
7,930 |
-0.50% |
74,100 |
2025/3/18 |
7,790 |
8,020 |
7,750 |
7,970 |
+4.32% |
98,100 |
2025/3/17 |
7,640 |
7,690 |
7,560 |
7,640 |
+0.92% |
67,300 |
2025/3/14 |
7,410 |
7,570 |
7,360 |
7,570 |
+2.30% |
56,200 |
2025/3/13 |
7,380 |
7,490 |
7,340 |
7,400 |
+0.95% |
88,800 |
2025/3/12 |
7,170 |
7,340 |
7,170 |
7,330 |
+2.52% |
46,700 |
2025/3/11 |
7,190 |
7,270 |
6,970 |
7,150 |
-2.59% |
74,200 |
2025/3/10 |
7,500 |
7,520 |
7,340 |
7,340 |
-1.61% |
32,300 |
2025/3/7 |
7,430 |
7,480 |
7,310 |
7,460 |
-0.80% |
54,300 |
2025/3/6 |
7,410 |
7,540 |
7,380 |
7,520 |
+2.17% |
52,800 |
2025/3/5 |
7,210 |
7,430 |
7,210 |
7,360 |
+1.38% |
48,300 |
2025/3/4 |
7,240 |
7,290 |
7,130 |
7,260 |
+0.00% |
49,700 |
2025/3/3 |
7,300 |
7,350 |
7,170 |
7,260 |
+1.26% |
52,900 |
2025/2/28 |
7,310 |
7,310 |
7,130 |
7,170 |
-2.45% |
54,600 |
2025/2/27 |
7,400 |
7,430 |
7,240 |
7,350 |
-0.27% |
56,700 |
2025/2/26 |
7,330 |
7,380 |
7,290 |
7,370 |
+0.68% |
33,100 |
2025/2/25 |
7,320 |
7,430 |
7,290 |
7,320 |
-1.61% |
53,700 |
2025/2/21 |
7,410 |
7,440 |
7,330 |
7,440 |
-0.53% |
51,700 |
2025/2/20 |
7,540 |
7,610 |
7,380 |
7,480 |
-0.80% |
61,700 |
2025/2/19 |
7,730 |
7,860 |
7,500 |
7,540 |
-2.33% |
65,400 |
2025/2/18 |
7,700 |
7,840 |
7,640 |
7,720 |
+0.78% |
40,300 |
2025/2/17 |
7,650 |
7,760 |
7,590 |
7,660 |
+0.13% |
43,500 |
2025/2/14 |
7,470 |
7,680 |
7,340 |
7,650 |
+3.10% |
58,400 |
2025/2/13 |
7,580 |
7,580 |
7,350 |
7,420 |
-2.24% |
75,300 |
2025/2/12 |
7,430 |
7,620 |
7,390 |
7,590 |
+3.41% |
66,700 |
2025/2/10 |
7,480 |
7,530 |
7,290 |
7,340 |
-0.94% |
52,000 |
2025/2/7 |
7,450 |
7,490 |
7,320 |
7,410 |
+0.68% |
68,500 |
2025/2/6 |
7,360 |
7,390 |
7,280 |
7,360 |
-0.27% |
49,800 |
2025/2/5 |
7,350 |
7,520 |
7,290 |
7,380 |
+1.37% |
89,500 |
2025/2/4 |
7,160 |
7,330 |
7,070 |
7,280 |
+3.85% |
97,400 |
2025/2/3 |
7,110 |
7,170 |
6,970 |
7,010 |
-2.77% |
82,700 |
2025/1/31 |
7,240 |
7,250 |
7,100 |
7,210 |
+1.69% |
50,500 |
2025/1/30 |
6,960 |
7,090 |
6,960 |
7,090 |
+2.01% |
53,200 |
2025/1/29 |
6,940 |
6,990 |
6,870 |
6,950 |
+0.87% |
46,900 |
2025/1/28 |
6,800 |
6,910 |
6,770 |
6,890 |
+1.77% |
48,300 |
2025/1/27 |
6,790 |
6,880 |
6,760 |
6,770 |
+1.20% |
40,600 |
2025/1/24 |
6,770 |
6,780 |
6,630 |
6,690 |
-0.74% |
38,600 |
2025/1/23 |
6,780 |
6,780 |
6,680 |
6,740 |
-1.03% |
53,700 |
2025/1/22 |
6,850 |
6,870 |
6,720 |
6,810 |
+0.15% |
38,200 |
2025/1/21 |
6,900 |
6,930 |
6,680 |
6,800 |
+0.00% |
49,300 |
2025/1/20 |
6,850 |
6,900 |
6,750 |
6,800 |
+0.15% |
40,200 |
2025/1/17 |
6,790 |
6,800 |
6,600 |
6,790 |
+0.30% |
52,100 |
2025/1/16 |
6,800 |
6,860 |
6,770 |
6,770 |
+1.35% |
62,700 |
|