| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
9,875 |
10,305 |
9,852 |
10,225 |
+3.25% |
4,334,900 |
| 2025/7/11 |
10,100 |
10,160 |
9,903 |
9,903 |
-1.76% |
3,445,000 |
| 2025/7/10 |
10,160 |
10,185 |
9,956 |
10,080 |
+0.50% |
3,291,500 |
| 2025/7/9 |
10,100 |
10,175 |
9,891 |
10,030 |
-1.38% |
4,482,300 |
| 2025/7/8 |
10,160 |
10,225 |
10,100 |
10,170 |
+0.15% |
2,914,700 |
| 2025/7/7 |
9,969 |
10,215 |
9,913 |
10,155 |
+0.45% |
3,973,900 |
| 2025/7/4 |
10,405 |
10,430 |
10,050 |
10,110 |
-1.70% |
3,651,300 |
| 2025/7/3 |
10,560 |
10,560 |
10,250 |
10,285 |
-1.67% |
3,551,100 |
| 2025/7/2 |
10,480 |
10,675 |
10,380 |
10,460 |
-5.00% |
5,402,500 |
| 2025/7/1 |
10,970 |
11,160 |
10,930 |
11,010 |
+1.01% |
5,213,600 |
| 2025/6/30 |
11,495 |
11,500 |
10,800 |
10,900 |
-2.90% |
6,856,700 |
| 2025/6/27 |
10,830 |
11,445 |
10,825 |
11,225 |
+6.15% |
11,260,400 |
| 2025/6/26 |
10,500 |
10,615 |
10,350 |
10,575 |
+0.81% |
4,564,100 |
| 2025/6/25 |
10,750 |
10,845 |
10,430 |
10,490 |
+0.38% |
6,153,700 |
| 2025/6/24 |
10,260 |
10,520 |
10,235 |
10,450 |
+1.55% |
4,829,700 |
| 2025/6/23 |
10,610 |
10,740 |
10,260 |
10,290 |
-0.39% |
7,501,200 |
| 2025/6/20 |
10,615 |
10,635 |
10,325 |
10,330 |
-3.10% |
4,510,800 |
| 2025/6/19 |
10,730 |
10,795 |
10,620 |
10,660 |
-0.23% |
4,796,200 |
| 2025/6/18 |
10,820 |
10,880 |
10,605 |
10,685 |
-0.97% |
4,580,700 |
| 2025/6/17 |
10,720 |
10,810 |
10,620 |
10,790 |
+1.12% |
5,469,000 |
| 2025/6/16 |
10,760 |
10,815 |
10,520 |
10,670 |
+1.23% |
6,805,100 |
| 2025/6/13 |
10,270 |
10,590 |
10,140 |
10,540 |
+0.81% |
9,760,400 |
| 2025/6/12 |
10,180 |
10,485 |
10,110 |
10,455 |
+4.03% |
7,096,200 |
| 2025/6/11 |
10,380 |
10,495 |
10,050 |
10,050 |
-5.01% |
6,669,700 |
| 2025/6/10 |
10,810 |
10,860 |
10,565 |
10,580 |
-2.13% |
4,642,600 |
| 2025/6/9 |
10,785 |
10,850 |
10,655 |
10,810 |
+0.79% |
5,800,600 |
| 2025/6/6 |
10,395 |
10,755 |
10,365 |
10,725 |
+3.08% |
7,700,800 |
| 2025/6/5 |
10,830 |
10,875 |
10,400 |
10,405 |
-3.92% |
6,582,800 |
| 2025/6/4 |
10,950 |
11,015 |
10,675 |
10,830 |
+0.05% |
9,461,700 |
| 2025/6/3 |
10,365 |
10,875 |
10,365 |
10,825 |
+6.02% |
12,284,800 |
| 2025/6/2 |
10,210 |
10,235 |
10,015 |
10,210 |
+0.54% |
6,344,800 |
| 2025/5/30 |
9,901 |
10,185 |
9,901 |
10,155 |
+1.10% |
11,938,300 |
| 2025/5/29 |
9,960 |
10,050 |
9,832 |
10,045 |
+2.08% |
17,025,600 |
| 2025/5/28 |
10,000 |
10,080 |
9,820 |
9,840 |
-1.10% |
19,290,500 |
| 2025/5/27 |
9,560 |
9,999 |
9,558 |
9,949 |
+4.61% |
31,054,000 |
| 2025/5/26 |
9,294 |
9,599 |
9,243 |
9,511 |
+3.55% |
23,566,600 |
| 2025/5/23 |
9,048 |
9,338 |
8,990 |
9,185 |
+1.51% |
25,757,100 |
| 2025/5/22 |
9,126 |
9,154 |
8,872 |
9,048 |
-1.09% |
19,176,400 |
| 2025/5/21 |
8,810 |
9,169 |
8,736 |
9,148 |
+4.76% |
22,859,500 |
| 2025/5/20 |
8,990 |
9,055 |
8,714 |
8,732 |
-2.23% |
18,024,900 |
| 2025/5/19 |
8,818 |
8,940 |
8,737 |
8,931 |
+0.81% |
13,714,800 |
| 2025/5/16 |
8,750 |
8,877 |
8,723 |
8,859 |
+0.82% |
14,376,400 |
| 2025/5/15 |
8,693 |
8,797 |
8,535 |
8,787 |
+0.63% |
13,885,500 |
| 2025/5/14 |
9,097 |
9,126 |
8,628 |
8,732 |
-2.61% |
19,011,700 |
| 2025/5/13 |
8,730 |
9,017 |
8,555 |
8,966 |
+3.63% |
30,174,500 |
| 2025/5/12 |
8,123 |
8,770 |
8,070 |
8,652 |
+4.58% |
32,267,800 |
| 2025/5/9 |
8,590 |
8,720 |
8,010 |
8,273 |
-2.04% |
39,975,000 |
| 2025/5/8 |
8,210 |
8,523 |
8,129 |
8,445 |
+1.61% |
19,373,000 |
| 2025/5/7 |
8,250 |
8,438 |
8,104 |
8,311 |
-1.44% |
17,327,800 |
| 2025/5/2 |
8,478 |
8,531 |
8,316 |
8,432 |
-0.73% |
12,896,900 |
| 2025/5/1 |
8,474 |
8,539 |
8,342 |
8,494 |
+0.30% |
12,832,000 |
| 2025/4/30 |
8,547 |
8,579 |
8,279 |
8,469 |
-0.21% |
14,725,300 |
| 2025/4/28 |
8,578 |
8,645 |
8,451 |
8,487 |
+1.07% |
14,237,900 |
| 2025/4/25 |
8,146 |
8,397 |
8,114 |
8,397 |
+4.79% |
22,461,300 |
| 2025/4/24 |
8,070 |
8,116 |
8,000 |
8,013 |
+0.54% |
15,640,700 |
| 2025/4/23 |
8,015 |
8,078 |
7,869 |
7,970 |
+2.71% |
17,889,400 |
| 2025/4/22 |
7,805 |
7,860 |
7,670 |
7,760 |
-1.34% |
18,122,200 |
| 2025/4/21 |
8,008 |
8,059 |
7,815 |
7,865 |
-1.53% |
22,232,000 |
| 2025/4/18 |
8,000 |
8,096 |
7,925 |
7,987 |
-1.44% |
21,889,800 |
| 2025/4/17 |
7,617 |
8,212 |
7,613 |
8,104 |
+7.05% |
38,741,800 |
| 2025/4/16 |
7,934 |
8,040 |
7,501 |
7,570 |
-3.42% |
36,167,700 |
| 2025/4/15 |
7,654 |
7,884 |
7,593 |
7,838 |
+4.45% |
21,025,200 |
| 2025/4/14 |
7,731 |
7,807 |
7,503 |
7,504 |
-1.02% |
18,000,900 |
| 2025/4/11 |
7,425 |
7,598 |
7,016 |
7,581 |
+1.66% |
33,118,400 |
| 2025/4/10 |
7,457 |
7,457 |
7,457 |
7,457 |
+15.49% |
2,462,700 |
| 2025/4/9 |
6,491 |
6,516 |
6,258 |
6,457 |
-6.30% |
17,658,000 |
| 2025/4/8 |
6,782 |
7,182 |
6,730 |
6,891 |
+11.47% |
17,850,600 |
| 2025/4/7 |
6,150 |
6,514 |
5,980 |
6,182 |
-16.46% |
19,747,200 |
| 2025/4/4 |
8,279 |
8,307 |
7,130 |
7,400 |
-11.83% |
24,990,000 |
| 2025/4/3 |
8,584 |
8,754 |
8,275 |
8,393 |
-7.10% |
17,001,400 |
| 2025/4/2 |
8,861 |
9,045 |
8,625 |
9,034 |
+3.47% |
15,543,600 |
| 2025/4/1 |
9,065 |
9,104 |
8,690 |
8,731 |
-2.21% |
11,538,200 |
| 2025/3/31 |
9,062 |
9,105 |
8,831 |
8,928 |
-4.64% |
12,794,700 |
| 2025/3/28 |
9,356 |
9,752 |
9,216 |
9,362 |
-0.78% |
18,060,200 |
| 2025/3/27 |
9,276 |
9,590 |
9,271 |
9,436 |
+0.17% |
16,758,100 |
| 2025/3/26 |
9,533 |
9,628 |
9,302 |
9,420 |
+0.38% |
15,142,900 |
| 2025/3/25 |
9,600 |
9,649 |
9,384 |
9,384 |
-1.93% |
12,915,100 |
| 2025/3/24 |
9,650 |
9,852 |
9,465 |
9,569 |
+0.36% |
10,929,000 |
| 2025/3/21 |
9,578 |
9,652 |
9,367 |
9,535 |
-3.17% |
16,728,400 |
| 2025/3/19 |
9,751 |
9,962 |
9,651 |
9,847 |
+0.99% |
24,960,300 |
| 2025/3/18 |
9,868 |
10,035 |
9,517 |
9,750 |
+0.33% |
20,226,200 |
| 2025/3/17 |
9,400 |
9,792 |
9,302 |
9,718 |
+6.02% |
23,201,200 |
| 2025/3/14 |
8,871 |
9,169 |
8,788 |
9,166 |
+3.34% |
16,235,900 |
| 2025/3/13 |
9,000 |
9,260 |
8,850 |
8,870 |
+1.87% |
22,404,700 |
| 2025/3/12 |
8,470 |
8,742 |
8,470 |
8,707 |
+3.67% |
15,184,800 |
| 2025/3/11 |
8,320 |
8,428 |
7,952 |
8,399 |
-1.19% |
15,133,500 |
| 2025/3/10 |
8,780 |
8,895 |
8,426 |
8,500 |
-2.75% |
14,210,700 |
| 2025/3/7 |
9,119 |
9,319 |
8,695 |
8,740 |
-4.17% |
20,339,800 |
| 2025/3/6 |
8,750 |
9,360 |
8,700 |
9,120 |
+7.29% |
25,251,900 |
| 2025/3/5 |
8,150 |
8,730 |
8,077 |
8,500 |
+4.62% |
28,457,100 |
| 2025/3/4 |
7,821 |
8,143 |
7,761 |
8,125 |
+3.71% |
18,187,400 |
| 2025/3/3 |
7,640 |
7,935 |
7,553 |
7,834 |
+4.59% |
11,873,100 |
| 2025/2/28 |
7,667 |
7,758 |
7,486 |
7,490 |
-3.88% |
8,132,500 |
| 2025/2/27 |
7,887 |
7,988 |
7,755 |
7,792 |
+0.05% |
6,851,600 |
| 2025/2/26 |
7,578 |
7,797 |
7,434 |
7,788 |
+1.46% |
9,325,800 |
| 2025/2/25 |
7,581 |
7,848 |
7,505 |
7,676 |
-2.37% |
9,203,900 |
| 2025/2/21 |
7,953 |
8,008 |
7,741 |
7,862 |
-2.30% |
10,360,300 |
| 2025/2/20 |
8,010 |
8,133 |
7,841 |
8,047 |
-0.53% |
12,420,400 |
| 2025/2/19 |
8,100 |
8,177 |
7,835 |
8,090 |
+2.34% |
13,223,700 |
| 2025/2/18 |
7,949 |
8,176 |
7,788 |
7,905 |
+4.66% |
17,428,800 |
| 2025/2/17 |
7,190 |
7,561 |
7,130 |
7,553 |
+5.34% |
13,694,400 |
| 2025/2/14 |
7,529 |
7,569 |
7,150 |
7,170 |
-5.17% |
10,487,500 |
| 2025/2/13 |
7,450 |
7,612 |
7,224 |
7,561 |
+2.91% |
11,160,700 |
| 2025/2/12 |
7,550 |
7,634 |
7,247 |
7,347 |
-2.57% |
11,394,200 |
| 2025/2/10 |
6,925 |
7,673 |
6,887 |
7,541 |
+5.63% |
34,023,600 |
| 2025/2/7 |
7,000 |
7,160 |
6,700 |
7,139 |
+1.62% |
23,133,100 |
| 2025/2/6 |
6,975 |
7,054 |
6,925 |
7,025 |
+0.41% |
7,128,900 |
| 2025/2/5 |
7,073 |
7,093 |
6,805 |
6,996 |
+0.09% |
7,159,600 |
| 2025/2/4 |
7,060 |
7,133 |
6,925 |
6,990 |
-0.03% |
8,861,200 |
| 2025/2/3 |
6,897 |
7,060 |
6,840 |
6,992 |
-1.05% |
7,811,700 |
| 2025/1/31 |
6,844 |
7,070 |
6,768 |
7,066 |
+4.06% |
9,043,500 |
| 2025/1/30 |
6,776 |
6,958 |
6,766 |
6,790 |
+0.58% |
8,449,500 |
| 2025/1/29 |
6,772 |
6,896 |
6,672 |
6,751 |
+0.15% |
9,494,700 |
| 2025/1/28 |
6,750 |
6,826 |
6,388 |
6,741 |
-2.52% |
14,910,400 |
| 2025/1/27 |
6,885 |
6,985 |
6,768 |
6,915 |
+0.60% |
12,194,700 |
| 2025/1/24 |
6,856 |
6,963 |
6,760 |
6,874 |
+0.87% |
12,275,300 |
| 2025/1/23 |
6,787 |
6,978 |
6,758 |
6,815 |
+1.14% |
10,090,000 |
| 2025/1/22 |
6,800 |
7,010 |
6,703 |
6,738 |
-0.18% |
10,682,600 |
| 2025/1/21 |
7,074 |
7,074 |
6,720 |
6,750 |
-3.91% |
10,884,600 |
| 2025/1/20 |
6,914 |
7,072 |
6,842 |
7,025 |
+2.29% |
7,897,300 |
| 2025/1/17 |
6,772 |
6,914 |
6,628 |
6,868 |
+0.31% |
7,241,500 |
| 2025/1/16 |
6,939 |
6,970 |
6,760 |
6,847 |
-0.94% |
6,846,600 |
| 2025/1/15 |
7,000 |
7,052 |
6,825 |
6,912 |
-0.95% |
6,257,000 |
|
