日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
7,694 |
7,986 |
7,600 |
7,913 |
+2.33% |
1,152,500 |
2025/7/11 |
7,980 |
8,029 |
7,733 |
7,733 |
-3.90% |
1,707,500 |
2025/7/10 |
8,230 |
8,248 |
8,025 |
8,047 |
-1.57% |
992,600 |
2025/7/9 |
8,307 |
8,370 |
8,120 |
8,175 |
-0.85% |
738,000 |
2025/7/8 |
8,285 |
8,359 |
8,190 |
8,245 |
-0.48% |
715,100 |
2025/7/7 |
8,146 |
8,303 |
8,105 |
8,285 |
+0.91% |
662,300 |
2025/7/4 |
8,268 |
8,398 |
8,124 |
8,210 |
-1.97% |
891,800 |
2025/7/3 |
8,333 |
8,619 |
8,285 |
8,375 |
+2.20% |
1,471,400 |
2025/7/2 |
8,123 |
8,334 |
8,041 |
8,195 |
-1.38% |
1,039,200 |
2025/7/1 |
8,200 |
8,392 |
8,089 |
8,310 |
+0.47% |
759,800 |
2025/6/30 |
8,535 |
8,632 |
8,240 |
8,271 |
-2.77% |
1,385,500 |
2025/6/27 |
8,490 |
8,554 |
8,411 |
8,507 |
+1.72% |
917,300 |
2025/6/26 |
8,240 |
8,375 |
8,133 |
8,363 |
+2.25% |
1,164,200 |
2025/6/25 |
8,071 |
8,194 |
7,832 |
8,179 |
+2.82% |
1,178,900 |
2025/6/24 |
7,691 |
8,034 |
7,635 |
7,955 |
+2.80% |
985,200 |
2025/6/23 |
7,968 |
8,104 |
7,733 |
7,738 |
-1.56% |
999,400 |
2025/6/20 |
8,000 |
8,039 |
7,838 |
7,861 |
-3.32% |
1,040,000 |
2025/6/19 |
7,899 |
8,190 |
7,845 |
8,131 |
+3.32% |
1,339,200 |
2025/6/18 |
7,840 |
7,941 |
7,780 |
7,870 |
+0.00% |
769,500 |
2025/6/17 |
7,870 |
7,916 |
7,777 |
7,870 |
+0.00% |
684,000 |
2025/6/16 |
8,003 |
8,053 |
7,773 |
7,870 |
+1.86% |
1,302,900 |
2025/6/13 |
7,608 |
7,823 |
7,581 |
7,726 |
+2.32% |
2,215,700 |
2025/6/12 |
7,310 |
7,596 |
7,297 |
7,551 |
+4.45% |
1,404,500 |
2025/6/11 |
7,340 |
7,391 |
7,143 |
7,229 |
-1.51% |
1,175,600 |
2025/6/10 |
7,320 |
7,520 |
7,313 |
7,340 |
+0.37% |
918,900 |
2025/6/9 |
7,322 |
7,433 |
7,293 |
7,313 |
-0.73% |
699,200 |
2025/6/6 |
7,328 |
7,471 |
7,280 |
7,367 |
+0.04% |
1,151,200 |
2025/6/5 |
7,460 |
7,548 |
7,355 |
7,364 |
-1.81% |
1,278,300 |
2025/6/4 |
7,250 |
7,528 |
7,250 |
7,500 |
+5.63% |
1,825,700 |
2025/6/3 |
7,100 |
7,224 |
7,024 |
7,100 |
+2.19% |
2,174,300 |
2025/6/2 |
6,860 |
6,979 |
6,856 |
6,948 |
+1.30% |
1,109,800 |
2025/5/30 |
6,750 |
6,915 |
6,750 |
6,859 |
-0.44% |
1,419,900 |
2025/5/29 |
6,850 |
6,919 |
6,696 |
6,889 |
+1.28% |
1,542,900 |
2025/5/28 |
6,767 |
7,015 |
6,644 |
6,802 |
+1.93% |
2,146,200 |
2025/5/27 |
6,521 |
6,717 |
6,485 |
6,673 |
+2.74% |
1,765,900 |
2025/5/26 |
6,640 |
6,763 |
6,398 |
6,495 |
+0.50% |
1,876,100 |
2025/5/23 |
6,050 |
6,619 |
6,049 |
6,463 |
+10.05% |
4,332,800 |
2025/5/22 |
5,854 |
6,022 |
5,750 |
5,873 |
-0.71% |
1,115,900 |
2025/5/21 |
5,670 |
5,952 |
5,612 |
5,915 |
+3.05% |
1,514,700 |
2025/5/20 |
5,846 |
6,050 |
5,740 |
5,740 |
-1.00% |
989,100 |
2025/5/19 |
5,668 |
5,851 |
5,652 |
5,798 |
+0.52% |
986,900 |
2025/5/16 |
5,840 |
5,874 |
5,710 |
5,768 |
-1.08% |
812,100 |
2025/5/15 |
5,805 |
5,878 |
5,712 |
5,831 |
-1.25% |
981,000 |
2025/5/14 |
6,010 |
6,189 |
5,707 |
5,905 |
-3.51% |
2,383,900 |
2025/5/13 |
6,226 |
6,230 |
6,034 |
6,120 |
-0.10% |
763,700 |
2025/5/12 |
6,101 |
6,216 |
6,062 |
6,126 |
+0.76% |
1,136,800 |
2025/5/9 |
6,081 |
6,199 |
6,006 |
6,080 |
+2.06% |
1,273,100 |
2025/5/8 |
5,828 |
5,987 |
5,795 |
5,957 |
+1.43% |
581,800 |
2025/5/7 |
5,758 |
5,906 |
5,725 |
5,873 |
+1.94% |
698,800 |
2025/5/2 |
5,810 |
5,822 |
5,700 |
5,761 |
-1.66% |
790,000 |
2025/5/1 |
5,800 |
5,888 |
5,752 |
5,858 |
-0.31% |
950,200 |
2025/4/30 |
5,874 |
5,929 |
5,768 |
5,876 |
+0.43% |
632,500 |
2025/4/28 |
5,975 |
6,021 |
5,835 |
5,851 |
-1.66% |
1,157,200 |
2025/4/25 |
5,968 |
6,038 |
5,917 |
5,950 |
+1.40% |
680,600 |
2025/4/24 |
6,023 |
6,075 |
5,843 |
5,868 |
-2.09% |
1,179,400 |
2025/4/23 |
6,023 |
6,073 |
5,950 |
5,993 |
+1.85% |
857,500 |
2025/4/22 |
5,793 |
5,937 |
5,764 |
5,884 |
-0.15% |
605,800 |
2025/4/21 |
5,945 |
5,957 |
5,801 |
5,893 |
-1.27% |
1,015,000 |
2025/4/18 |
5,770 |
5,985 |
5,760 |
5,969 |
+2.03% |
1,097,300 |
2025/4/17 |
5,750 |
5,938 |
5,646 |
5,850 |
+2.70% |
1,577,300 |
2025/4/16 |
5,782 |
5,786 |
5,632 |
5,696 |
-0.61% |
1,013,500 |
2025/4/15 |
5,573 |
5,752 |
5,530 |
5,731 |
+2.71% |
1,112,400 |
2025/4/14 |
5,530 |
5,714 |
5,482 |
5,580 |
+0.27% |
1,413,000 |
2025/4/11 |
5,040 |
5,602 |
5,038 |
5,565 |
+5.12% |
2,043,300 |
2025/4/10 |
5,299 |
5,379 |
5,022 |
5,294 |
+11.57% |
2,045,500 |
2025/4/9 |
4,566 |
4,841 |
4,443 |
4,745 |
+3.92% |
4,017,700 |
2025/4/8 |
4,524 |
4,566 |
4,511 |
4,566 |
+18.11% |
790,200 |
2025/4/7 |
3,999 |
4,084 |
3,866 |
3,866 |
-15.33% |
1,747,800 |
2025/4/4 |
4,750 |
4,763 |
4,408 |
4,566 |
-7.10% |
1,432,300 |
2025/4/3 |
4,885 |
5,029 |
4,843 |
4,915 |
-6.47% |
1,139,700 |
2025/4/2 |
5,232 |
5,318 |
5,112 |
5,255 |
+0.79% |
1,148,200 |
2025/4/1 |
5,327 |
5,327 |
5,172 |
5,214 |
-0.42% |
683,800 |
2025/3/31 |
5,314 |
5,335 |
5,222 |
5,236 |
-5.61% |
947,000 |
2025/3/28 |
5,604 |
5,702 |
5,506 |
5,547 |
-3.38% |
1,093,500 |
2025/3/27 |
5,692 |
5,756 |
5,657 |
5,741 |
-0.55% |
1,025,400 |
2025/3/26 |
5,951 |
5,967 |
5,752 |
5,773 |
-2.61% |
946,400 |
2025/3/25 |
6,094 |
6,109 |
5,910 |
5,928 |
-1.69% |
547,100 |
2025/3/24 |
6,100 |
6,118 |
5,958 |
6,030 |
-0.68% |
667,200 |
2025/3/21 |
6,206 |
6,215 |
6,071 |
6,071 |
-2.99% |
1,006,200 |
2025/3/19 |
6,100 |
6,267 |
6,061 |
6,258 |
+2.72% |
1,343,000 |
2025/3/18 |
6,398 |
6,400 |
6,050 |
6,092 |
-3.30% |
1,437,300 |
2025/3/17 |
6,095 |
6,330 |
6,043 |
6,300 |
+5.69% |
1,724,400 |
2025/3/14 |
5,861 |
6,010 |
5,813 |
5,961 |
+0.47% |
1,187,800 |
2025/3/13 |
5,861 |
6,038 |
5,797 |
5,933 |
+6.15% |
2,246,200 |
2025/3/12 |
5,483 |
5,700 |
5,406 |
5,589 |
+1.49% |
1,565,400 |
2025/3/11 |
5,426 |
5,512 |
5,288 |
5,507 |
-3.82% |
1,830,500 |
2025/3/10 |
5,951 |
6,044 |
5,654 |
5,726 |
-2.12% |
2,289,400 |
2025/3/7 |
6,059 |
6,119 |
5,810 |
5,850 |
-5.02% |
2,290,100 |
2025/3/6 |
5,399 |
6,159 |
5,366 |
6,159 |
+15.86% |
4,018,300 |
2025/3/5 |
5,137 |
5,420 |
5,088 |
5,316 |
+2.00% |
1,497,800 |
2025/3/4 |
5,092 |
5,248 |
5,005 |
5,212 |
+0.39% |
988,800 |
2025/3/3 |
5,120 |
5,241 |
5,065 |
5,192 |
+4.36% |
782,100 |
2025/2/28 |
5,011 |
5,098 |
4,962 |
4,975 |
-2.09% |
630,900 |
2025/2/27 |
5,089 |
5,121 |
5,035 |
5,081 |
+0.51% |
510,000 |
2025/2/26 |
4,950 |
5,059 |
4,848 |
5,055 |
+0.74% |
1,648,100 |
2025/2/25 |
5,150 |
5,168 |
4,985 |
5,018 |
-4.96% |
1,423,800 |
2025/2/21 |
5,283 |
5,361 |
5,190 |
5,280 |
-0.79% |
1,167,800 |
2025/2/20 |
5,416 |
5,495 |
5,273 |
5,322 |
-2.99% |
1,143,700 |
2025/2/19 |
5,612 |
5,736 |
5,460 |
5,486 |
-1.90% |
900,800 |
2025/2/18 |
5,474 |
5,840 |
5,470 |
5,592 |
+1.95% |
1,299,900 |
2025/2/17 |
5,500 |
5,686 |
5,450 |
5,485 |
-0.90% |
845,900 |
2025/2/14 |
5,808 |
5,817 |
5,422 |
5,535 |
-5.17% |
1,809,600 |
2025/2/13 |
5,991 |
6,040 |
5,710 |
5,837 |
-2.64% |
1,861,300 |
2025/2/12 |
5,585 |
6,099 |
5,406 |
5,995 |
+8.29% |
1,673,300 |
2025/2/10 |
5,380 |
5,539 |
5,358 |
5,536 |
-0.09% |
1,033,000 |
2025/2/7 |
5,700 |
5,701 |
5,491 |
5,541 |
-4.68% |
1,152,600 |
2025/2/6 |
5,800 |
5,928 |
5,725 |
5,813 |
+1.82% |
1,255,600 |
2025/2/5 |
5,749 |
5,765 |
5,630 |
5,709 |
+0.87% |
945,500 |
2025/2/4 |
5,555 |
5,706 |
5,555 |
5,660 |
+4.25% |
1,101,100 |
2025/2/3 |
5,390 |
5,502 |
5,345 |
5,429 |
-1.68% |
712,200 |
2025/1/31 |
5,441 |
5,539 |
5,376 |
5,522 |
+2.60% |
752,400 |
2025/1/30 |
5,355 |
5,406 |
5,275 |
5,382 |
+0.49% |
927,500 |
2025/1/29 |
5,250 |
5,410 |
5,179 |
5,356 |
+3.86% |
1,414,900 |
2025/1/28 |
5,222 |
5,422 |
5,100 |
5,157 |
-9.87% |
2,740,100 |
2025/1/27 |
6,155 |
6,209 |
5,722 |
5,722 |
-6.26% |
1,182,300 |
2025/1/24 |
6,128 |
6,159 |
6,038 |
6,104 |
+0.07% |
1,084,500 |
2025/1/23 |
5,913 |
6,136 |
5,891 |
6,100 |
+2.13% |
1,015,000 |
2025/1/22 |
5,770 |
6,020 |
5,758 |
5,973 |
+4.73% |
1,247,500 |
2025/1/21 |
5,735 |
5,790 |
5,657 |
5,703 |
-0.31% |
578,500 |
2025/1/20 |
5,734 |
5,877 |
5,690 |
5,721 |
+0.42% |
642,300 |
2025/1/17 |
5,734 |
5,779 |
5,672 |
5,697 |
-0.65% |
661,400 |
2025/1/16 |
5,839 |
6,008 |
5,730 |
5,734 |
-0.16% |
790,300 |
2025/1/15 |
5,927 |
5,938 |
5,675 |
5,743 |
-3.33% |
1,002,800 |
|