| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
8,151 |
8,283 |
8,143 |
8,234 |
+0.88% |
175,100 |
| 2025/7/11 |
8,169 |
8,255 |
8,120 |
8,162 |
+0.55% |
173,400 |
| 2025/7/10 |
8,243 |
8,243 |
8,058 |
8,117 |
-1.77% |
228,900 |
| 2025/7/9 |
8,193 |
8,354 |
8,193 |
8,263 |
+1.70% |
226,600 |
| 2025/7/8 |
7,948 |
8,140 |
7,926 |
8,125 |
+2.87% |
287,600 |
| 2025/7/7 |
7,874 |
7,931 |
7,844 |
7,898 |
+0.30% |
103,600 |
| 2025/7/4 |
7,815 |
7,891 |
7,803 |
7,874 |
+0.75% |
121,800 |
| 2025/7/3 |
7,872 |
7,894 |
7,735 |
7,815 |
-0.71% |
201,800 |
| 2025/7/2 |
7,750 |
7,885 |
7,721 |
7,871 |
+1.05% |
140,800 |
| 2025/7/1 |
7,721 |
7,810 |
7,721 |
7,789 |
+0.74% |
174,500 |
| 2025/6/30 |
7,710 |
7,762 |
7,663 |
7,732 |
+0.29% |
168,300 |
| 2025/6/27 |
7,710 |
7,741 |
7,656 |
7,710 |
-0.31% |
190,200 |
| 2025/6/26 |
7,793 |
7,800 |
7,710 |
7,734 |
-0.36% |
171,200 |
| 2025/6/25 |
7,734 |
7,771 |
7,652 |
7,762 |
+0.36% |
151,300 |
| 2025/6/24 |
7,750 |
7,771 |
7,691 |
7,734 |
+0.04% |
126,100 |
| 2025/6/23 |
7,741 |
7,781 |
7,688 |
7,731 |
+0.06% |
217,600 |
| 2025/6/20 |
7,644 |
7,760 |
7,644 |
7,726 |
+1.07% |
566,200 |
| 2025/6/19 |
7,595 |
7,694 |
7,595 |
7,644 |
+0.95% |
185,000 |
| 2025/6/18 |
7,504 |
7,587 |
7,504 |
7,572 |
-0.30% |
233,800 |
| 2025/6/17 |
7,571 |
7,596 |
7,534 |
7,595 |
+0.38% |
251,100 |
| 2025/6/16 |
7,501 |
7,570 |
7,493 |
7,566 |
+1.01% |
167,100 |
| 2025/6/13 |
7,466 |
7,498 |
7,384 |
7,490 |
+0.32% |
201,100 |
| 2025/6/12 |
7,464 |
7,533 |
7,421 |
7,466 |
+0.91% |
292,800 |
| 2025/6/11 |
7,273 |
7,415 |
7,273 |
7,399 |
+3.01% |
273,800 |
| 2025/6/10 |
7,161 |
7,235 |
7,161 |
7,183 |
-0.04% |
180,900 |
| 2025/6/9 |
7,230 |
7,251 |
7,184 |
7,186 |
+0.36% |
128,200 |
| 2025/6/6 |
7,159 |
7,192 |
7,131 |
7,160 |
+1.07% |
127,900 |
| 2025/6/5 |
7,105 |
7,137 |
7,050 |
7,084 |
-1.02% |
142,700 |
| 2025/6/4 |
7,094 |
7,194 |
7,077 |
7,157 |
+1.17% |
170,500 |
| 2025/6/3 |
6,980 |
7,106 |
6,950 |
7,074 |
+1.11% |
233,700 |
| 2025/6/2 |
6,940 |
7,004 |
6,900 |
6,996 |
+0.73% |
185,600 |
| 2025/5/30 |
6,873 |
6,983 |
6,859 |
6,945 |
-0.40% |
228,800 |
| 2025/5/29 |
7,022 |
7,035 |
6,961 |
6,973 |
-0.54% |
169,800 |
| 2025/5/28 |
6,965 |
7,090 |
6,953 |
7,011 |
+1.76% |
332,000 |
| 2025/5/27 |
6,898 |
6,964 |
6,880 |
6,890 |
-0.48% |
225,000 |
| 2025/5/26 |
6,900 |
6,934 |
6,858 |
6,923 |
-0.10% |
227,200 |
| 2025/5/23 |
6,905 |
6,971 |
6,870 |
6,930 |
+0.64% |
182,200 |
| 2025/5/22 |
6,836 |
6,899 |
6,818 |
6,886 |
+0.13% |
235,400 |
| 2025/5/21 |
6,798 |
6,900 |
6,779 |
6,877 |
+1.76% |
260,100 |
| 2025/5/20 |
6,750 |
6,857 |
6,722 |
6,758 |
-0.82% |
223,000 |
| 2025/5/19 |
6,680 |
6,855 |
6,669 |
6,814 |
+0.65% |
211,700 |
| 2025/5/16 |
6,780 |
6,780 |
6,667 |
6,770 |
-0.15% |
198,000 |
| 2025/5/15 |
6,938 |
6,950 |
6,748 |
6,780 |
-2.77% |
222,000 |
| 2025/5/14 |
6,910 |
6,994 |
6,845 |
6,973 |
+0.10% |
211,800 |
| 2025/5/13 |
6,620 |
7,043 |
6,575 |
6,966 |
+6.84% |
421,700 |
| 2025/5/12 |
6,462 |
6,520 |
6,434 |
6,520 |
+0.18% |
120,900 |
| 2025/5/9 |
6,447 |
6,542 |
6,429 |
6,508 |
+1.39% |
123,500 |
| 2025/5/8 |
6,394 |
6,435 |
6,341 |
6,419 |
+0.67% |
157,800 |
| 2025/5/7 |
6,326 |
6,386 |
6,279 |
6,376 |
+0.44% |
199,900 |
| 2025/5/2 |
6,297 |
6,358 |
6,272 |
6,348 |
+0.67% |
113,600 |
| 2025/5/1 |
6,274 |
6,336 |
6,243 |
6,306 |
+0.91% |
144,800 |
| 2025/4/30 |
6,333 |
6,368 |
6,190 |
6,249 |
+0.26% |
176,000 |
| 2025/4/28 |
6,194 |
6,249 |
6,174 |
6,233 |
+1.32% |
365,900 |
| 2025/4/25 |
6,158 |
6,218 |
6,121 |
6,152 |
-0.18% |
147,700 |
| 2025/4/24 |
6,210 |
6,265 |
6,152 |
6,163 |
-0.71% |
96,000 |
| 2025/4/23 |
6,166 |
6,242 |
6,153 |
6,207 |
+1.26% |
147,400 |
| 2025/4/22 |
6,105 |
6,156 |
6,079 |
6,130 |
+0.41% |
83,000 |
| 2025/4/21 |
6,099 |
6,123 |
6,039 |
6,105 |
+0.10% |
82,300 |
| 2025/4/18 |
6,002 |
6,115 |
5,990 |
6,099 |
+1.51% |
76,600 |
| 2025/4/17 |
6,009 |
6,040 |
5,975 |
6,008 |
+0.22% |
73,900 |
| 2025/4/16 |
5,978 |
5,995 |
5,946 |
5,995 |
+0.30% |
87,200 |
| 2025/4/15 |
6,030 |
6,068 |
5,942 |
5,977 |
-1.11% |
142,000 |
| 2025/4/14 |
6,000 |
6,093 |
5,973 |
6,044 |
+1.21% |
167,700 |
| 2025/4/11 |
5,813 |
5,974 |
5,792 |
5,972 |
-0.98% |
165,000 |
| 2025/4/10 |
6,172 |
6,172 |
5,976 |
6,031 |
+5.42% |
206,000 |
| 2025/4/9 |
5,768 |
5,825 |
5,661 |
5,721 |
-1.17% |
266,900 |
| 2025/4/8 |
5,745 |
5,858 |
5,703 |
5,789 |
+2.55% |
274,800 |
| 2025/4/7 |
5,499 |
5,794 |
5,413 |
5,645 |
-3.83% |
288,600 |
| 2025/4/4 |
5,853 |
5,963 |
5,810 |
5,870 |
-2.64% |
209,700 |
| 2025/4/3 |
5,864 |
6,060 |
5,835 |
6,029 |
-1.21% |
202,900 |
| 2025/4/2 |
6,189 |
6,190 |
6,049 |
6,103 |
-0.89% |
124,900 |
| 2025/4/1 |
6,190 |
6,239 |
6,133 |
6,158 |
+0.42% |
113,800 |
| 2025/3/31 |
6,155 |
6,173 |
6,034 |
6,132 |
-1.60% |
191,500 |
| 2025/3/28 |
6,318 |
6,395 |
6,160 |
6,232 |
-1.92% |
160,700 |
| 2025/3/27 |
6,280 |
6,354 |
6,259 |
6,354 |
+0.47% |
206,200 |
| 2025/3/26 |
6,413 |
6,413 |
6,288 |
6,324 |
-0.44% |
172,200 |
| 2025/3/25 |
6,389 |
6,389 |
6,309 |
6,352 |
+1.00% |
183,700 |
| 2025/3/24 |
6,345 |
6,345 |
6,243 |
6,289 |
-0.88% |
137,000 |
| 2025/3/21 |
6,269 |
6,370 |
6,269 |
6,345 |
+1.04% |
227,700 |
| 2025/3/19 |
6,210 |
6,310 |
6,209 |
6,280 |
+0.98% |
89,900 |
| 2025/3/18 |
6,256 |
6,288 |
6,205 |
6,219 |
-0.14% |
172,400 |
| 2025/3/17 |
6,110 |
6,254 |
6,077 |
6,228 |
+2.40% |
188,100 |
| 2025/3/14 |
6,120 |
6,120 |
6,016 |
6,082 |
-0.02% |
190,200 |
| 2025/3/13 |
5,948 |
6,120 |
5,920 |
6,083 |
+2.81% |
275,200 |
| 2025/3/12 |
5,840 |
5,940 |
5,832 |
5,917 |
+0.80% |
133,000 |
| 2025/3/11 |
5,884 |
5,928 |
5,752 |
5,870 |
-0.66% |
184,300 |
| 2025/3/10 |
5,916 |
5,943 |
5,867 |
5,909 |
-0.12% |
89,600 |
| 2025/3/7 |
5,946 |
5,946 |
5,867 |
5,916 |
-1.09% |
140,900 |
| 2025/3/6 |
5,929 |
6,020 |
5,887 |
5,981 |
+1.46% |
114,300 |
| 2025/3/5 |
5,837 |
5,922 |
5,833 |
5,895 |
+0.05% |
184,500 |
| 2025/3/4 |
5,913 |
5,989 |
5,875 |
5,892 |
-1.37% |
152,800 |
| 2025/3/3 |
5,892 |
6,014 |
5,884 |
5,974 |
+1.39% |
242,400 |
| 2025/2/28 |
5,976 |
6,029 |
5,710 |
5,892 |
-0.79% |
332,400 |
| 2025/2/27 |
5,856 |
5,964 |
5,856 |
5,939 |
+1.45% |
221,500 |
| 2025/2/26 |
6,006 |
6,006 |
5,822 |
5,854 |
-2.24% |
181,700 |
| 2025/2/25 |
5,891 |
6,018 |
5,885 |
5,988 |
+1.75% |
282,400 |
| 2025/2/21 |
5,814 |
5,900 |
5,814 |
5,885 |
+1.26% |
239,200 |
| 2025/2/20 |
5,831 |
5,849 |
5,804 |
5,812 |
+0.00% |
141,900 |
| 2025/2/19 |
5,819 |
5,842 |
5,806 |
5,812 |
-0.12% |
114,900 |
| 2025/2/18 |
5,780 |
5,854 |
5,780 |
5,819 |
-0.10% |
98,400 |
| 2025/2/17 |
5,820 |
5,833 |
5,773 |
5,825 |
-0.27% |
122,200 |
| 2025/2/14 |
5,813 |
5,861 |
5,802 |
5,841 |
+0.48% |
126,400 |
| 2025/2/13 |
5,843 |
5,855 |
5,809 |
5,813 |
+0.85% |
145,500 |
| 2025/2/12 |
5,809 |
5,820 |
5,742 |
5,764 |
-0.77% |
180,200 |
| 2025/2/10 |
5,900 |
5,911 |
5,789 |
5,809 |
-1.81% |
92,800 |
| 2025/2/7 |
5,869 |
5,940 |
5,866 |
5,916 |
+1.63% |
203,000 |
| 2025/2/6 |
5,800 |
5,879 |
5,800 |
5,821 |
+0.87% |
224,100 |
| 2025/2/5 |
5,700 |
5,788 |
5,667 |
5,771 |
+1.51% |
183,000 |
| 2025/2/4 |
5,675 |
5,739 |
5,602 |
5,685 |
+0.49% |
170,800 |
| 2025/2/3 |
5,714 |
5,776 |
5,600 |
5,657 |
+1.91% |
355,000 |
| 2025/1/31 |
5,587 |
5,590 |
5,509 |
5,551 |
-0.31% |
114,300 |
| 2025/1/30 |
5,534 |
5,587 |
5,534 |
5,568 |
+0.61% |
93,400 |
| 2025/1/29 |
5,540 |
5,567 |
5,521 |
5,534 |
-0.20% |
95,500 |
| 2025/1/28 |
5,518 |
5,559 |
5,501 |
5,545 |
+0.80% |
109,800 |
| 2025/1/27 |
5,499 |
5,522 |
5,445 |
5,501 |
+0.59% |
130,800 |
| 2025/1/24 |
5,431 |
5,521 |
5,431 |
5,469 |
+0.22% |
194,000 |
| 2025/1/23 |
5,407 |
5,462 |
5,400 |
5,457 |
+0.83% |
135,400 |
| 2025/1/22 |
5,396 |
5,438 |
5,391 |
5,412 |
+0.30% |
89,900 |
| 2025/1/21 |
5,415 |
5,435 |
5,376 |
5,396 |
-0.07% |
92,100 |
| 2025/1/20 |
5,398 |
5,440 |
5,377 |
5,400 |
+0.84% |
90,700 |
| 2025/1/17 |
5,321 |
5,365 |
5,285 |
5,355 |
+0.64% |
105,000 |
| 2025/1/16 |
5,355 |
5,394 |
5,321 |
5,321 |
-0.54% |
117,000 |
| 2025/1/15 |
5,314 |
5,369 |
5,301 |
5,350 |
+0.11% |
118,300 |
|
