| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
8,567 |
8,611 |
8,470 |
8,560 |
+0.28% |
546,700 |
| 2025/7/11 |
8,604 |
8,700 |
8,516 |
8,536 |
-0.57% |
553,200 |
| 2025/7/10 |
8,699 |
8,754 |
8,534 |
8,585 |
+0.09% |
828,000 |
| 2025/7/9 |
8,552 |
8,594 |
8,470 |
8,577 |
+0.05% |
510,000 |
| 2025/7/8 |
8,451 |
8,636 |
8,441 |
8,573 |
+0.89% |
690,600 |
| 2025/7/7 |
8,454 |
8,510 |
8,405 |
8,497 |
+1.15% |
624,500 |
| 2025/7/4 |
8,439 |
8,479 |
8,386 |
8,400 |
-0.46% |
509,500 |
| 2025/7/3 |
8,630 |
8,722 |
8,332 |
8,439 |
-1.82% |
858,900 |
| 2025/7/2 |
8,400 |
8,631 |
8,393 |
8,595 |
+1.28% |
744,200 |
| 2025/7/1 |
8,400 |
8,516 |
8,400 |
8,486 |
+1.02% |
539,800 |
| 2025/6/30 |
8,367 |
8,413 |
8,307 |
8,400 |
+1.82% |
669,400 |
| 2025/6/27 |
8,300 |
8,336 |
8,198 |
8,250 |
-0.47% |
697,800 |
| 2025/6/26 |
8,233 |
8,330 |
8,233 |
8,289 |
+0.50% |
462,700 |
| 2025/6/25 |
8,300 |
8,328 |
8,216 |
8,248 |
-0.79% |
455,300 |
| 2025/6/24 |
8,441 |
8,441 |
8,293 |
8,314 |
-1.36% |
566,200 |
| 2025/6/23 |
8,337 |
8,540 |
8,311 |
8,429 |
+1.31% |
677,200 |
| 2025/6/20 |
8,300 |
8,380 |
8,274 |
8,320 |
-0.54% |
1,096,800 |
| 2025/6/19 |
8,454 |
8,485 |
8,323 |
8,365 |
-0.67% |
591,000 |
| 2025/6/18 |
8,070 |
8,421 |
8,050 |
8,421 |
+5.13% |
1,064,200 |
| 2025/6/17 |
8,009 |
8,047 |
7,959 |
8,010 |
-0.15% |
319,900 |
| 2025/6/16 |
8,048 |
8,070 |
7,982 |
8,022 |
+1.34% |
506,500 |
| 2025/6/13 |
7,895 |
7,953 |
7,858 |
7,916 |
+0.01% |
524,500 |
| 2025/6/12 |
7,935 |
8,016 |
7,831 |
7,915 |
-0.25% |
545,600 |
| 2025/6/11 |
8,026 |
8,071 |
7,870 |
7,935 |
-1.64% |
629,400 |
| 2025/6/10 |
8,055 |
8,144 |
8,054 |
8,067 |
+0.21% |
513,700 |
| 2025/6/9 |
8,149 |
8,209 |
8,038 |
8,050 |
-0.95% |
525,700 |
| 2025/6/6 |
8,050 |
8,156 |
8,042 |
8,127 |
+1.92% |
571,300 |
| 2025/6/5 |
8,070 |
8,085 |
7,967 |
7,974 |
-1.71% |
591,100 |
| 2025/6/4 |
8,127 |
8,163 |
8,071 |
8,113 |
+0.76% |
699,600 |
| 2025/6/3 |
8,200 |
8,225 |
8,043 |
8,052 |
-1.24% |
576,700 |
| 2025/6/2 |
8,001 |
8,153 |
8,001 |
8,153 |
+1.24% |
690,100 |
| 2025/5/30 |
7,890 |
8,056 |
7,888 |
8,053 |
+0.94% |
1,770,700 |
| 2025/5/29 |
7,914 |
7,981 |
7,866 |
7,978 |
+0.81% |
777,200 |
| 2025/5/28 |
7,956 |
7,996 |
7,891 |
7,914 |
-0.48% |
659,000 |
| 2025/5/27 |
8,050 |
8,086 |
7,952 |
7,952 |
-1.45% |
484,800 |
| 2025/5/26 |
8,080 |
8,163 |
8,040 |
8,069 |
-0.06% |
582,700 |
| 2025/5/23 |
8,000 |
8,115 |
7,986 |
8,074 |
+1.03% |
677,700 |
| 2025/5/22 |
8,150 |
8,155 |
7,950 |
7,992 |
+1.16% |
1,048,800 |
| 2025/5/21 |
7,907 |
7,957 |
7,850 |
7,900 |
+0.25% |
656,100 |
| 2025/5/20 |
8,035 |
8,050 |
7,848 |
7,880 |
-0.99% |
750,100 |
| 2025/5/19 |
7,850 |
8,012 |
7,814 |
7,959 |
+1.07% |
721,500 |
| 2025/5/16 |
7,886 |
8,013 |
7,817 |
7,875 |
-0.03% |
926,100 |
| 2025/5/15 |
7,605 |
7,930 |
7,600 |
7,877 |
+2.54% |
1,254,700 |
| 2025/5/14 |
7,718 |
7,834 |
7,611 |
7,682 |
-0.43% |
1,536,300 |
| 2025/5/13 |
7,977 |
8,028 |
7,305 |
7,715 |
-3.13% |
2,406,500 |
| 2025/5/12 |
7,918 |
8,039 |
7,895 |
7,964 |
+0.62% |
660,200 |
| 2025/5/9 |
7,834 |
7,930 |
7,798 |
7,915 |
+1.81% |
851,400 |
| 2025/5/8 |
7,660 |
7,794 |
7,632 |
7,774 |
+0.93% |
615,500 |
| 2025/5/7 |
7,700 |
7,780 |
7,640 |
7,702 |
+1.44% |
840,300 |
| 2025/5/2 |
7,647 |
7,658 |
7,532 |
7,593 |
-0.71% |
818,500 |
| 2025/5/1 |
7,650 |
7,675 |
7,559 |
7,647 |
-1.27% |
769,500 |
| 2025/4/30 |
7,650 |
7,748 |
7,587 |
7,745 |
+2.12% |
1,283,800 |
| 2025/4/28 |
7,500 |
7,625 |
7,460 |
7,584 |
+2.42% |
1,229,900 |
| 2025/4/25 |
7,347 |
7,446 |
7,294 |
7,405 |
+1.08% |
1,131,400 |
| 2025/4/24 |
7,350 |
7,399 |
7,230 |
7,326 |
-0.85% |
1,505,300 |
| 2025/4/23 |
7,075 |
7,425 |
7,036 |
7,389 |
+5.59% |
1,840,700 |
| 2025/4/22 |
6,900 |
7,016 |
6,887 |
6,998 |
+0.10% |
490,600 |
| 2025/4/21 |
7,011 |
7,045 |
6,912 |
6,991 |
-0.51% |
450,000 |
| 2025/4/18 |
6,834 |
7,064 |
6,829 |
7,027 |
+3.41% |
749,800 |
| 2025/4/17 |
6,756 |
6,829 |
6,748 |
6,795 |
+0.61% |
469,500 |
| 2025/4/16 |
6,617 |
6,771 |
6,617 |
6,754 |
+2.55% |
595,800 |
| 2025/4/15 |
6,690 |
6,725 |
6,574 |
6,586 |
-0.62% |
517,600 |
| 2025/4/14 |
6,554 |
6,691 |
6,554 |
6,627 |
+1.56% |
538,200 |
| 2025/4/11 |
6,239 |
6,551 |
6,215 |
6,525 |
+0.17% |
1,255,900 |
| 2025/4/10 |
6,411 |
6,529 |
6,278 |
6,514 |
+4.88% |
1,031,600 |
| 2025/4/9 |
6,118 |
6,278 |
6,065 |
6,211 |
+0.21% |
1,067,700 |
| 2025/4/8 |
6,065 |
6,260 |
6,026 |
6,198 |
+5.35% |
943,100 |
| 2025/4/7 |
5,971 |
6,049 |
5,793 |
5,883 |
-6.71% |
1,037,700 |
| 2025/4/4 |
6,428 |
6,516 |
6,172 |
6,306 |
-2.73% |
1,120,100 |
| 2025/4/3 |
6,296 |
6,506 |
6,270 |
6,483 |
-0.20% |
780,100 |
| 2025/4/2 |
6,603 |
6,650 |
6,492 |
6,496 |
-1.58% |
625,800 |
| 2025/4/1 |
6,652 |
6,719 |
6,597 |
6,600 |
-0.14% |
653,400 |
| 2025/3/31 |
6,700 |
6,716 |
6,593 |
6,609 |
-3.92% |
797,500 |
| 2025/3/28 |
6,797 |
6,895 |
6,786 |
6,879 |
-1.73% |
816,400 |
| 2025/3/27 |
6,999 |
7,015 |
6,935 |
7,000 |
-0.40% |
725,700 |
| 2025/3/26 |
7,063 |
7,069 |
6,971 |
7,028 |
-0.48% |
738,400 |
| 2025/3/25 |
7,095 |
7,111 |
6,973 |
7,062 |
+0.37% |
510,600 |
| 2025/3/24 |
6,950 |
7,057 |
6,917 |
7,036 |
+0.59% |
567,100 |
| 2025/3/21 |
6,966 |
7,081 |
6,963 |
6,995 |
-0.51% |
834,400 |
| 2025/3/19 |
6,966 |
7,087 |
6,963 |
7,031 |
+0.47% |
621,200 |
| 2025/3/18 |
6,937 |
7,070 |
6,926 |
6,998 |
+1.10% |
754,900 |
| 2025/3/17 |
6,750 |
6,964 |
6,727 |
6,922 |
+3.73% |
658,800 |
| 2025/3/14 |
6,649 |
6,739 |
6,649 |
6,673 |
+0.95% |
852,700 |
| 2025/3/13 |
6,642 |
6,700 |
6,579 |
6,610 |
+1.04% |
850,400 |
| 2025/3/12 |
6,500 |
6,570 |
6,467 |
6,542 |
+1.41% |
837,400 |
| 2025/3/11 |
6,630 |
6,670 |
6,364 |
6,451 |
-3.90% |
1,273,800 |
| 2025/3/10 |
6,721 |
6,801 |
6,713 |
6,713 |
-0.12% |
762,500 |
| 2025/3/7 |
6,720 |
6,764 |
6,695 |
6,721 |
-1.22% |
657,900 |
| 2025/3/6 |
6,844 |
6,932 |
6,796 |
6,804 |
-0.25% |
614,100 |
| 2025/3/5 |
6,768 |
6,861 |
6,758 |
6,821 |
+0.56% |
693,700 |
| 2025/3/4 |
6,810 |
6,859 |
6,766 |
6,783 |
-1.37% |
685,900 |
| 2025/3/3 |
6,760 |
6,897 |
6,760 |
6,877 |
+1.79% |
609,700 |
| 2025/2/28 |
6,800 |
6,836 |
6,706 |
6,756 |
-1.54% |
1,088,100 |
| 2025/2/27 |
6,823 |
6,880 |
6,797 |
6,862 |
+0.54% |
727,900 |
| 2025/2/26 |
6,800 |
6,831 |
6,709 |
6,825 |
+0.37% |
989,100 |
| 2025/2/25 |
6,832 |
6,912 |
6,796 |
6,800 |
-1.55% |
808,700 |
| 2025/2/21 |
6,920 |
6,963 |
6,841 |
6,907 |
-0.58% |
712,700 |
| 2025/2/20 |
7,040 |
7,066 |
6,913 |
6,947 |
-2.00% |
958,500 |
| 2025/2/19 |
6,934 |
7,109 |
6,924 |
7,089 |
+4.42% |
1,446,500 |
| 2025/2/18 |
6,626 |
6,833 |
6,599 |
6,789 |
+4.03% |
918,800 |
| 2025/2/17 |
6,601 |
6,639 |
6,525 |
6,526 |
-1.72% |
666,100 |
| 2025/2/14 |
6,810 |
6,946 |
6,640 |
6,640 |
-2.42% |
854,200 |
| 2025/2/13 |
6,538 |
6,878 |
6,506 |
6,805 |
+4.69% |
1,618,400 |
| 2025/2/12 |
6,434 |
6,558 |
6,420 |
6,500 |
+1.98% |
1,392,200 |
| 2025/2/10 |
6,310 |
6,420 |
6,164 |
6,374 |
-3.07% |
2,608,700 |
| 2025/2/7 |
6,396 |
6,817 |
6,357 |
6,576 |
+3.07% |
2,543,900 |
| 2025/2/6 |
6,363 |
6,408 |
6,355 |
6,380 |
-0.14% |
591,900 |
| 2025/2/5 |
6,370 |
6,428 |
6,348 |
6,389 |
+0.84% |
605,200 |
| 2025/2/4 |
6,403 |
6,446 |
6,333 |
6,336 |
-0.89% |
805,100 |
| 2025/2/3 |
6,445 |
6,488 |
6,390 |
6,393 |
-1.93% |
738,300 |
| 2025/1/31 |
6,520 |
6,574 |
6,497 |
6,519 |
+0.29% |
873,200 |
| 2025/1/30 |
6,541 |
6,546 |
6,462 |
6,500 |
-0.20% |
680,400 |
| 2025/1/29 |
6,520 |
6,542 |
6,478 |
6,513 |
+0.02% |
696,200 |
| 2025/1/28 |
6,490 |
6,598 |
6,475 |
6,512 |
+0.26% |
649,700 |
| 2025/1/27 |
6,427 |
6,495 |
6,400 |
6,495 |
+2.27% |
748,600 |
| 2025/1/24 |
6,408 |
6,423 |
6,334 |
6,351 |
-0.20% |
604,100 |
| 2025/1/23 |
6,291 |
6,369 |
6,265 |
6,364 |
+1.02% |
660,800 |
| 2025/1/22 |
6,352 |
6,369 |
6,254 |
6,300 |
-0.80% |
1,000,800 |
| 2025/1/21 |
6,407 |
6,426 |
6,323 |
6,351 |
-0.09% |
723,500 |
| 2025/1/20 |
6,315 |
6,368 |
6,308 |
6,357 |
+1.02% |
502,900 |
| 2025/1/17 |
6,310 |
6,319 |
6,238 |
6,293 |
-1.29% |
838,700 |
| 2025/1/16 |
6,375 |
6,403 |
6,344 |
6,375 |
+0.00% |
569,600 |
| 2025/1/15 |
6,355 |
6,394 |
6,314 |
6,375 |
-0.22% |
540,300 |
|
