日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
6,260 |
6,360 |
6,260 |
6,310 |
+1.12% |
28,400 |
2025/7/11 |
6,240 |
6,290 |
6,150 |
6,240 |
+0.97% |
28,100 |
2025/7/10 |
6,210 |
6,240 |
6,140 |
6,180 |
-0.48% |
34,000 |
2025/7/9 |
6,090 |
6,230 |
6,090 |
6,210 |
+2.81% |
51,700 |
2025/7/8 |
5,950 |
6,100 |
5,950 |
6,040 |
+1.17% |
35,000 |
2025/7/7 |
5,920 |
5,970 |
5,870 |
5,970 |
+1.53% |
25,900 |
2025/7/4 |
5,890 |
5,890 |
5,840 |
5,880 |
+0.68% |
17,500 |
2025/7/3 |
5,820 |
5,900 |
5,800 |
5,840 |
+0.34% |
25,800 |
2025/7/2 |
5,750 |
5,890 |
5,750 |
5,820 |
+0.00% |
30,400 |
2025/7/1 |
5,860 |
5,880 |
5,790 |
5,820 |
-0.68% |
20,900 |
2025/6/30 |
5,870 |
5,920 |
5,840 |
5,860 |
+0.34% |
51,300 |
2025/6/27 |
5,900 |
5,960 |
5,810 |
5,840 |
-0.85% |
25,200 |
2025/6/26 |
5,780 |
5,890 |
5,780 |
5,890 |
+1.90% |
26,300 |
2025/6/25 |
5,730 |
5,810 |
5,640 |
5,780 |
+0.70% |
32,000 |
2025/6/24 |
5,780 |
5,780 |
5,690 |
5,740 |
+0.00% |
26,800 |
2025/6/23 |
5,700 |
5,770 |
5,670 |
5,740 |
+0.70% |
21,900 |
2025/6/20 |
5,780 |
5,780 |
5,690 |
5,700 |
-1.38% |
65,300 |
2025/6/19 |
5,890 |
5,890 |
5,750 |
5,780 |
-2.20% |
26,800 |
2025/6/18 |
5,960 |
5,970 |
5,890 |
5,910 |
-1.01% |
20,600 |
2025/6/17 |
5,970 |
6,040 |
5,920 |
5,970 |
+0.00% |
34,100 |
2025/6/16 |
5,930 |
6,000 |
5,930 |
5,970 |
+0.67% |
21,500 |
2025/6/13 |
6,020 |
6,020 |
5,860 |
5,930 |
-1.17% |
43,500 |
2025/6/12 |
5,980 |
6,040 |
5,960 |
6,000 |
-0.50% |
27,200 |
2025/6/11 |
6,120 |
6,120 |
6,020 |
6,030 |
-0.33% |
33,200 |
2025/6/10 |
6,030 |
6,090 |
6,030 |
6,050 |
+0.67% |
43,800 |
2025/6/9 |
6,100 |
6,120 |
5,990 |
6,010 |
-2.28% |
34,400 |
2025/6/6 |
6,230 |
6,260 |
6,100 |
6,150 |
-2.07% |
27,400 |
2025/6/5 |
6,120 |
6,380 |
6,120 |
6,280 |
+3.29% |
97,800 |
2025/6/4 |
5,960 |
6,160 |
5,950 |
6,080 |
+3.75% |
71,400 |
2025/6/3 |
5,930 |
5,940 |
5,850 |
5,860 |
-1.68% |
36,000 |
2025/6/2 |
5,880 |
6,020 |
5,840 |
5,960 |
+2.94% |
61,200 |
2025/5/30 |
5,780 |
5,860 |
5,780 |
5,790 |
-1.03% |
36,400 |
2025/5/29 |
5,830 |
5,870 |
5,720 |
5,850 |
-0.17% |
47,600 |
2025/5/28 |
5,560 |
5,900 |
5,560 |
5,860 |
+5.97% |
97,900 |
2025/5/27 |
5,500 |
5,550 |
5,490 |
5,530 |
+0.55% |
18,900 |
2025/5/26 |
5,500 |
5,530 |
5,450 |
5,500 |
+0.00% |
22,400 |
2025/5/23 |
5,480 |
5,560 |
5,470 |
5,500 |
+0.36% |
37,000 |
2025/5/22 |
5,380 |
5,530 |
5,340 |
5,480 |
+0.00% |
36,200 |
2025/5/21 |
5,600 |
5,600 |
5,420 |
5,480 |
+0.74% |
50,500 |
2025/5/20 |
5,440 |
5,530 |
5,420 |
5,440 |
+0.55% |
28,700 |
2025/5/19 |
5,440 |
5,470 |
5,400 |
5,410 |
-1.46% |
30,300 |
2025/5/16 |
5,510 |
5,560 |
5,440 |
5,490 |
+0.18% |
39,400 |
2025/5/15 |
5,490 |
5,560 |
5,360 |
5,480 |
+10.26% |
113,100 |
2025/5/14 |
4,960 |
4,990 |
4,875 |
4,970 |
+0.20% |
46,400 |
2025/5/13 |
4,920 |
5,010 |
4,920 |
4,960 |
+1.64% |
27,600 |
2025/5/12 |
4,810 |
4,895 |
4,810 |
4,880 |
+2.41% |
17,300 |
2025/5/9 |
4,700 |
4,885 |
4,700 |
4,765 |
+1.49% |
89,600 |
2025/5/8 |
4,565 |
4,715 |
4,565 |
4,695 |
+2.85% |
65,000 |
2025/5/7 |
4,540 |
4,620 |
4,505 |
4,565 |
+0.55% |
58,500 |
2025/5/2 |
4,515 |
4,545 |
4,500 |
4,540 |
+0.67% |
20,500 |
2025/5/1 |
4,545 |
4,575 |
4,510 |
4,510 |
-0.77% |
22,300 |
2025/4/30 |
4,495 |
4,565 |
4,495 |
4,545 |
+1.11% |
34,300 |
2025/4/28 |
4,540 |
4,600 |
4,495 |
4,495 |
-0.66% |
139,100 |
2025/4/25 |
4,465 |
4,525 |
4,465 |
4,525 |
+1.46% |
24,700 |
2025/4/24 |
4,525 |
4,525 |
4,425 |
4,460 |
+0.11% |
37,200 |
2025/4/23 |
4,440 |
4,525 |
4,440 |
4,455 |
+1.95% |
30,200 |
2025/4/22 |
4,315 |
4,380 |
4,315 |
4,370 |
+0.00% |
27,100 |
2025/4/21 |
4,415 |
4,425 |
4,335 |
4,370 |
-1.58% |
28,600 |
2025/4/18 |
4,425 |
4,445 |
4,400 |
4,440 |
+0.91% |
20,500 |
2025/4/17 |
4,315 |
4,425 |
4,315 |
4,400 |
+1.85% |
26,600 |
2025/4/16 |
4,355 |
4,375 |
4,285 |
4,320 |
-0.80% |
34,200 |
2025/4/15 |
4,385 |
4,390 |
4,350 |
4,355 |
-0.68% |
30,500 |
2025/4/14 |
4,380 |
4,440 |
4,355 |
4,385 |
+0.80% |
24,000 |
2025/4/11 |
4,410 |
4,410 |
4,230 |
4,350 |
-2.90% |
43,000 |
2025/4/10 |
4,715 |
4,715 |
4,465 |
4,480 |
+6.04% |
41,500 |
2025/4/9 |
4,245 |
4,265 |
4,150 |
4,225 |
-2.09% |
79,900 |
2025/4/8 |
4,125 |
4,340 |
4,125 |
4,315 |
+8.28% |
60,800 |
2025/4/7 |
3,985 |
4,160 |
3,970 |
3,985 |
-10.95% |
82,500 |
2025/4/4 |
4,605 |
4,670 |
4,385 |
4,475 |
-5.69% |
61,600 |
2025/4/3 |
4,730 |
4,790 |
4,705 |
4,745 |
-3.56% |
33,200 |
2025/4/2 |
4,920 |
4,930 |
4,875 |
4,920 |
-0.71% |
26,800 |
2025/4/1 |
4,970 |
5,030 |
4,935 |
4,955 |
-0.20% |
27,300 |
2025/3/31 |
5,050 |
5,150 |
4,925 |
4,965 |
-2.65% |
33,700 |
2025/3/28 |
5,210 |
5,210 |
5,070 |
5,100 |
-2.49% |
22,700 |
2025/3/27 |
5,210 |
5,240 |
5,150 |
5,230 |
+0.38% |
22,800 |
2025/3/26 |
5,140 |
5,210 |
5,110 |
5,210 |
+1.36% |
26,900 |
2025/3/25 |
5,250 |
5,250 |
5,100 |
5,140 |
-0.96% |
21,300 |
2025/3/24 |
5,300 |
5,310 |
5,170 |
5,190 |
-1.89% |
18,500 |
2025/3/21 |
5,260 |
5,300 |
5,220 |
5,290 |
+1.15% |
29,000 |
2025/3/19 |
5,130 |
5,260 |
5,130 |
5,230 |
+1.95% |
22,200 |
2025/3/18 |
5,120 |
5,140 |
5,100 |
5,130 |
+0.39% |
15,300 |
2025/3/17 |
5,170 |
5,190 |
5,110 |
5,110 |
+0.20% |
18,000 |
2025/3/14 |
4,995 |
5,100 |
4,935 |
5,100 |
+1.59% |
27,700 |
2025/3/13 |
5,000 |
5,050 |
4,970 |
5,020 |
+0.90% |
23,200 |
2025/3/12 |
4,950 |
5,020 |
4,890 |
4,975 |
-0.40% |
25,000 |
2025/3/11 |
4,900 |
4,995 |
4,875 |
4,995 |
+0.71% |
30,400 |
2025/3/10 |
5,110 |
5,110 |
4,905 |
4,960 |
-2.55% |
60,600 |
2025/3/7 |
5,030 |
5,100 |
5,000 |
5,090 |
-0.39% |
24,600 |
2025/3/6 |
5,160 |
5,180 |
5,110 |
5,110 |
-0.20% |
17,300 |
2025/3/5 |
5,060 |
5,120 |
5,050 |
5,120 |
+1.59% |
28,500 |
2025/3/4 |
5,110 |
5,110 |
4,970 |
5,040 |
-0.59% |
31,900 |
2025/3/3 |
5,230 |
5,230 |
5,010 |
5,070 |
-1.93% |
48,800 |
2025/2/28 |
5,230 |
5,240 |
5,150 |
5,170 |
-1.52% |
15,500 |
2025/2/27 |
5,150 |
5,260 |
5,150 |
5,250 |
+0.77% |
18,900 |
2025/2/26 |
5,290 |
5,290 |
5,160 |
5,210 |
-0.95% |
20,000 |
2025/2/25 |
5,220 |
5,310 |
5,200 |
5,260 |
-0.19% |
30,000 |
2025/2/21 |
5,300 |
5,320 |
5,230 |
5,270 |
-0.57% |
16,200 |
2025/2/20 |
5,290 |
5,320 |
5,250 |
5,300 |
-0.38% |
29,200 |
2025/2/19 |
5,400 |
5,410 |
5,270 |
5,320 |
-1.66% |
17,600 |
2025/2/18 |
5,430 |
5,460 |
5,350 |
5,410 |
-0.37% |
28,800 |
2025/2/17 |
5,590 |
5,650 |
5,420 |
5,430 |
-2.69% |
35,000 |
2025/2/14 |
5,700 |
5,870 |
5,560 |
5,580 |
+1.64% |
62,300 |
2025/2/13 |
5,500 |
5,570 |
5,460 |
5,490 |
-0.18% |
15,800 |
2025/2/12 |
5,430 |
5,520 |
5,430 |
5,500 |
+2.04% |
20,200 |
2025/2/10 |
5,390 |
5,430 |
5,340 |
5,390 |
-0.55% |
11,600 |
2025/2/7 |
5,410 |
5,470 |
5,400 |
5,420 |
+0.37% |
12,600 |
2025/2/6 |
5,430 |
5,460 |
5,400 |
5,400 |
-0.18% |
10,700 |
2025/2/5 |
5,400 |
5,450 |
5,390 |
5,410 |
+0.19% |
14,600 |
2025/2/4 |
5,410 |
5,470 |
5,390 |
5,400 |
+0.56% |
15,000 |
2025/2/3 |
5,380 |
5,480 |
5,360 |
5,370 |
-1.10% |
19,600 |
2025/1/31 |
5,430 |
5,490 |
5,430 |
5,430 |
+0.18% |
10,500 |
2025/1/30 |
5,390 |
5,460 |
5,380 |
5,420 |
-0.18% |
9,300 |
2025/1/29 |
5,400 |
5,470 |
5,400 |
5,430 |
+0.93% |
12,100 |
2025/1/28 |
5,350 |
5,490 |
5,350 |
5,380 |
+0.56% |
16,300 |
2025/1/27 |
5,390 |
5,420 |
5,340 |
5,350 |
-0.93% |
14,300 |
2025/1/24 |
5,480 |
5,500 |
5,400 |
5,400 |
-0.18% |
30,000 |
2025/1/23 |
5,430 |
5,480 |
5,390 |
5,410 |
-0.37% |
20,000 |
2025/1/22 |
5,410 |
5,470 |
5,390 |
5,430 |
+1.31% |
20,600 |
2025/1/21 |
5,320 |
5,400 |
5,290 |
5,360 |
+1.90% |
22,600 |
2025/1/20 |
5,180 |
5,320 |
5,130 |
5,260 |
+3.14% |
30,400 |
2025/1/17 |
4,970 |
5,180 |
4,955 |
5,100 |
+2.62% |
24,500 |
2025/1/16 |
4,980 |
5,030 |
4,965 |
4,970 |
-0.20% |
19,500 |
2025/1/15 |
4,950 |
4,990 |
4,935 |
4,980 |
+0.61% |
19,200 |
|