| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
7,900 |
7,980 |
7,790 |
7,940 |
+0.51% |
159,100 |
| 2025/7/11 |
8,130 |
8,290 |
7,880 |
7,900 |
-1.25% |
238,900 |
| 2025/7/10 |
8,030 |
8,060 |
7,910 |
8,000 |
-0.74% |
178,500 |
| 2025/7/9 |
7,970 |
8,110 |
7,890 |
8,060 |
+0.00% |
287,400 |
| 2025/7/8 |
7,870 |
8,160 |
7,870 |
8,060 |
+3.33% |
288,400 |
| 2025/7/7 |
7,860 |
7,880 |
7,680 |
7,800 |
-0.76% |
175,100 |
| 2025/7/4 |
7,960 |
8,010 |
7,810 |
7,860 |
-1.01% |
139,900 |
| 2025/7/3 |
8,170 |
8,510 |
7,840 |
7,940 |
+0.38% |
807,200 |
| 2025/7/2 |
7,700 |
7,970 |
7,430 |
7,910 |
+2.73% |
471,900 |
| 2025/7/1 |
7,440 |
7,780 |
7,420 |
7,700 |
+2.12% |
186,300 |
| 2025/6/30 |
7,750 |
7,770 |
7,530 |
7,540 |
-0.79% |
217,000 |
| 2025/6/27 |
7,700 |
7,750 |
7,580 |
7,600 |
+0.26% |
270,700 |
| 2025/6/26 |
7,370 |
7,660 |
7,370 |
7,580 |
+1.74% |
256,300 |
| 2025/6/25 |
7,440 |
7,500 |
7,280 |
7,450 |
+0.13% |
224,600 |
| 2025/6/24 |
7,270 |
7,440 |
7,090 |
7,440 |
+3.05% |
319,300 |
| 2025/6/23 |
7,280 |
7,310 |
7,080 |
7,220 |
-1.90% |
186,400 |
| 2025/6/20 |
7,300 |
7,720 |
7,220 |
7,360 |
+0.82% |
457,900 |
| 2025/6/19 |
7,250 |
7,310 |
7,150 |
7,300 |
-0.27% |
153,300 |
| 2025/6/18 |
7,280 |
7,370 |
7,130 |
7,320 |
-0.95% |
296,000 |
| 2025/6/17 |
6,890 |
7,400 |
6,880 |
7,390 |
+9.00% |
733,800 |
| 2025/6/16 |
6,600 |
6,840 |
6,560 |
6,780 |
+1.50% |
202,600 |
| 2025/6/13 |
6,790 |
6,790 |
6,670 |
6,680 |
-1.33% |
120,200 |
| 2025/6/12 |
6,780 |
6,830 |
6,680 |
6,770 |
+0.30% |
187,800 |
| 2025/6/11 |
7,010 |
7,130 |
6,660 |
6,750 |
-2.32% |
292,300 |
| 2025/6/10 |
7,050 |
7,120 |
6,880 |
6,910 |
-1.99% |
270,600 |
| 2025/6/9 |
6,850 |
7,100 |
6,850 |
7,050 |
+4.44% |
219,000 |
| 2025/6/6 |
6,770 |
6,780 |
6,650 |
6,750 |
-0.44% |
197,000 |
| 2025/6/5 |
6,890 |
6,940 |
6,760 |
6,780 |
-0.15% |
220,600 |
| 2025/6/4 |
6,860 |
6,860 |
6,760 |
6,790 |
-1.45% |
233,300 |
| 2025/6/3 |
6,940 |
6,990 |
6,840 |
6,890 |
-1.43% |
182,000 |
| 2025/6/2 |
6,910 |
7,060 |
6,910 |
6,990 |
-0.14% |
176,200 |
| 2025/5/30 |
6,910 |
7,170 |
6,910 |
7,000 |
-0.85% |
343,900 |
| 2025/5/29 |
6,890 |
7,100 |
6,840 |
7,060 |
+3.98% |
238,800 |
| 2025/5/28 |
6,830 |
6,920 |
6,780 |
6,790 |
+0.44% |
197,800 |
| 2025/5/27 |
6,790 |
6,800 |
6,660 |
6,760 |
+0.45% |
120,800 |
| 2025/5/26 |
6,910 |
6,930 |
6,700 |
6,730 |
+1.51% |
209,500 |
| 2025/5/23 |
6,690 |
6,820 |
6,630 |
6,630 |
-1.92% |
419,500 |
| 2025/5/22 |
6,890 |
6,900 |
6,690 |
6,760 |
-3.43% |
308,000 |
| 2025/5/21 |
6,860 |
7,020 |
6,810 |
7,000 |
+2.04% |
255,600 |
| 2025/5/20 |
6,750 |
7,020 |
6,740 |
6,860 |
+0.44% |
194,300 |
| 2025/5/19 |
6,730 |
6,920 |
6,720 |
6,830 |
+1.49% |
137,700 |
| 2025/5/16 |
6,860 |
6,890 |
6,690 |
6,730 |
-1.90% |
240,800 |
| 2025/5/15 |
6,880 |
6,930 |
6,590 |
6,860 |
-0.29% |
425,500 |
| 2025/5/14 |
7,310 |
7,440 |
6,740 |
6,880 |
-3.91% |
518,000 |
| 2025/5/13 |
6,900 |
7,390 |
6,630 |
7,160 |
+6.07% |
671,500 |
| 2025/5/12 |
6,720 |
6,890 |
6,660 |
6,750 |
+0.60% |
214,700 |
| 2025/5/9 |
6,780 |
6,800 |
6,690 |
6,710 |
-0.59% |
183,900 |
| 2025/5/8 |
6,660 |
6,780 |
6,640 |
6,750 |
+2.74% |
199,000 |
| 2025/5/7 |
6,480 |
6,630 |
6,450 |
6,570 |
+1.70% |
106,300 |
| 2025/5/2 |
6,490 |
6,550 |
6,400 |
6,460 |
-1.97% |
161,700 |
| 2025/5/1 |
6,490 |
6,630 |
6,470 |
6,590 |
+1.70% |
148,600 |
| 2025/4/30 |
6,690 |
6,710 |
6,470 |
6,480 |
+1.41% |
293,900 |
| 2025/4/28 |
6,400 |
6,430 |
6,260 |
6,390 |
+0.63% |
147,800 |
| 2025/4/25 |
6,290 |
6,460 |
6,290 |
6,350 |
+2.25% |
213,000 |
| 2025/4/24 |
6,270 |
6,360 |
6,190 |
6,210 |
+2.14% |
248,600 |
| 2025/4/23 |
6,120 |
6,170 |
6,060 |
6,080 |
+1.84% |
137,800 |
| 2025/4/22 |
6,060 |
6,110 |
5,950 |
5,970 |
-1.97% |
114,200 |
| 2025/4/21 |
6,150 |
6,160 |
6,060 |
6,090 |
-1.62% |
101,200 |
| 2025/4/18 |
5,980 |
6,190 |
5,980 |
6,190 |
+1.98% |
254,500 |
| 2025/4/17 |
5,900 |
6,080 |
5,900 |
6,070 |
+3.76% |
206,700 |
| 2025/4/16 |
6,050 |
6,050 |
5,820 |
5,850 |
-2.50% |
169,900 |
| 2025/4/15 |
5,990 |
6,110 |
5,920 |
6,000 |
-0.83% |
238,500 |
| 2025/4/14 |
6,080 |
6,200 |
6,030 |
6,050 |
+0.00% |
209,700 |
| 2025/4/11 |
5,940 |
6,120 |
5,790 |
6,050 |
-1.47% |
482,600 |
| 2025/4/10 |
6,250 |
6,250 |
5,890 |
6,140 |
+16.95% |
743,400 |
| 2025/4/9 |
5,390 |
5,400 |
5,100 |
5,250 |
-6.08% |
420,200 |
| 2025/4/8 |
5,490 |
5,750 |
5,490 |
5,590 |
+9.39% |
326,400 |
| 2025/4/7 |
4,940 |
5,280 |
4,940 |
5,110 |
-7.76% |
472,700 |
| 2025/4/4 |
5,780 |
5,790 |
5,410 |
5,540 |
-5.78% |
658,600 |
| 2025/4/3 |
5,840 |
5,990 |
5,790 |
5,880 |
-4.70% |
302,900 |
| 2025/4/2 |
6,100 |
6,180 |
6,030 |
6,170 |
+1.15% |
194,300 |
| 2025/4/1 |
6,170 |
6,200 |
5,980 |
6,100 |
-1.45% |
345,600 |
| 2025/3/31 |
6,240 |
6,290 |
6,060 |
6,190 |
-4.62% |
377,900 |
| 2025/3/28 |
6,570 |
6,600 |
6,400 |
6,490 |
-2.11% |
377,600 |
| 2025/3/27 |
6,810 |
6,850 |
6,540 |
6,630 |
-4.05% |
760,300 |
| 2025/3/26 |
6,950 |
6,960 |
6,790 |
6,910 |
+2.37% |
787,800 |
| 2025/3/25 |
6,680 |
6,870 |
6,580 |
6,750 |
+4.17% |
927,600 |
| 2025/3/24 |
6,330 |
6,560 |
6,220 |
6,480 |
+4.01% |
533,800 |
| 2025/3/21 |
6,120 |
6,320 |
6,100 |
6,230 |
+2.30% |
287,200 |
| 2025/3/19 |
6,090 |
6,170 |
6,050 |
6,090 |
+0.83% |
257,100 |
| 2025/3/18 |
6,040 |
6,080 |
5,960 |
6,040 |
+1.00% |
195,700 |
| 2025/3/17 |
6,060 |
6,100 |
5,900 |
5,980 |
-0.33% |
245,700 |
| 2025/3/14 |
5,750 |
6,040 |
5,730 |
6,000 |
+4.90% |
349,100 |
| 2025/3/13 |
5,820 |
5,890 |
5,640 |
5,720 |
-1.04% |
401,600 |
| 2025/3/12 |
5,640 |
5,880 |
5,620 |
5,780 |
+3.40% |
417,000 |
| 2025/3/11 |
5,400 |
5,600 |
5,390 |
5,590 |
-1.93% |
536,700 |
| 2025/3/10 |
5,820 |
5,830 |
5,650 |
5,700 |
-1.21% |
251,000 |
| 2025/3/7 |
5,920 |
5,940 |
5,770 |
5,770 |
-4.15% |
242,900 |
| 2025/3/6 |
6,010 |
6,130 |
5,970 |
6,020 |
+1.18% |
278,000 |
| 2025/3/5 |
5,860 |
6,000 |
5,850 |
5,950 |
+0.85% |
267,000 |
| 2025/3/4 |
5,970 |
5,990 |
5,830 |
5,900 |
-3.12% |
371,100 |
| 2025/3/3 |
6,150 |
6,160 |
6,040 |
6,090 |
+0.66% |
235,700 |
| 2025/2/28 |
6,170 |
6,210 |
5,980 |
6,050 |
-4.42% |
505,700 |
| 2025/2/27 |
6,330 |
6,460 |
6,270 |
6,330 |
+3.26% |
568,400 |
| 2025/2/26 |
6,090 |
6,190 |
6,030 |
6,130 |
-0.97% |
647,300 |
| 2025/2/25 |
6,010 |
6,350 |
5,990 |
6,190 |
+0.00% |
758,600 |
| 2025/2/21 |
6,370 |
6,370 |
6,150 |
6,190 |
-3.28% |
656,500 |
| 2025/2/20 |
6,480 |
6,520 |
6,330 |
6,400 |
-2.74% |
806,100 |
| 2025/2/19 |
6,860 |
6,890 |
6,520 |
6,580 |
-4.08% |
502,600 |
| 2025/2/18 |
6,740 |
7,000 |
6,740 |
6,860 |
+1.93% |
294,800 |
| 2025/2/17 |
6,860 |
7,010 |
6,730 |
6,730 |
-3.17% |
439,500 |
| 2025/2/14 |
7,070 |
7,190 |
6,850 |
6,950 |
-1.28% |
525,600 |
| 2025/2/13 |
7,400 |
7,430 |
7,020 |
7,040 |
-4.86% |
631,400 |
| 2025/2/12 |
7,120 |
7,440 |
7,040 |
7,400 |
+3.21% |
833,600 |
| 2025/2/10 |
7,760 |
7,840 |
7,020 |
7,170 |
-1.92% |
817,500 |
| 2025/2/7 |
7,750 |
7,880 |
6,580 |
7,310 |
-6.40% |
1,848,000 |
| 2025/2/6 |
7,540 |
7,860 |
7,500 |
7,810 |
+3.03% |
510,200 |
| 2025/2/5 |
7,820 |
7,880 |
7,490 |
7,580 |
-2.94% |
573,000 |
| 2025/2/4 |
7,610 |
7,960 |
7,580 |
7,810 |
+4.69% |
457,400 |
| 2025/2/3 |
7,470 |
7,730 |
7,430 |
7,460 |
-1.97% |
383,200 |
| 2025/1/31 |
7,470 |
7,650 |
7,430 |
7,610 |
+2.70% |
222,800 |
| 2025/1/30 |
7,490 |
7,520 |
7,370 |
7,410 |
-2.11% |
200,200 |
| 2025/1/29 |
7,550 |
7,620 |
7,350 |
7,570 |
+4.41% |
473,100 |
| 2025/1/28 |
7,210 |
7,540 |
7,070 |
7,250 |
-2.42% |
884,900 |
| 2025/1/27 |
7,980 |
7,980 |
7,350 |
7,430 |
-6.89% |
702,000 |
| 2025/1/24 |
7,890 |
8,070 |
7,800 |
7,980 |
+0.63% |
267,800 |
| 2025/1/23 |
8,240 |
8,260 |
7,770 |
7,930 |
-2.10% |
607,800 |
| 2025/1/22 |
7,550 |
8,210 |
7,480 |
8,100 |
+8.43% |
874,900 |
| 2025/1/21 |
7,650 |
7,700 |
7,430 |
7,470 |
+5.51% |
593,600 |
| 2025/1/20 |
7,130 |
7,210 |
7,080 |
7,080 |
-0.98% |
136,200 |
| 2025/1/17 |
7,070 |
7,210 |
6,980 |
7,150 |
+0.14% |
192,400 |
| 2025/1/16 |
7,270 |
7,320 |
7,090 |
7,140 |
+1.42% |
293,000 |
| 2025/1/15 |
7,150 |
7,200 |
6,980 |
7,040 |
-2.09% |
277,500 |
|
