日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
8,330 |
8,367 |
8,252 |
8,332 |
-0.06% |
425,200 |
2025/7/11 |
8,297 |
8,510 |
8,297 |
8,337 |
+0.49% |
549,700 |
2025/7/10 |
8,278 |
8,298 |
8,223 |
8,296 |
+0.83% |
455,500 |
2025/7/9 |
8,182 |
8,253 |
8,154 |
8,228 |
+0.35% |
371,300 |
2025/7/8 |
8,290 |
8,297 |
8,116 |
8,199 |
-0.40% |
456,600 |
2025/7/7 |
8,064 |
8,275 |
8,064 |
8,232 |
+2.08% |
476,300 |
2025/7/4 |
8,103 |
8,191 |
8,064 |
8,064 |
-0.25% |
448,900 |
2025/7/3 |
8,278 |
8,301 |
8,041 |
8,084 |
-3.14% |
604,900 |
2025/7/2 |
8,390 |
8,450 |
8,248 |
8,346 |
-2.17% |
627,500 |
2025/7/1 |
8,622 |
8,706 |
8,525 |
8,531 |
+0.25% |
627,500 |
2025/6/30 |
8,300 |
8,591 |
8,299 |
8,510 |
+4.00% |
806,800 |
2025/6/27 |
8,171 |
8,240 |
8,075 |
8,183 |
+0.66% |
536,200 |
2025/6/26 |
8,045 |
8,200 |
8,032 |
8,129 |
+1.14% |
466,200 |
2025/6/25 |
8,100 |
8,123 |
7,931 |
8,037 |
-1.39% |
403,300 |
2025/6/24 |
8,221 |
8,238 |
8,117 |
8,150 |
+0.39% |
278,200 |
2025/6/23 |
8,135 |
8,260 |
8,105 |
8,118 |
-0.38% |
279,800 |
2025/6/20 |
8,347 |
8,386 |
8,149 |
8,149 |
-2.47% |
793,700 |
2025/6/19 |
8,214 |
8,482 |
8,206 |
8,355 |
+2.82% |
667,900 |
2025/6/18 |
8,020 |
8,215 |
8,020 |
8,126 |
+1.06% |
446,900 |
2025/6/17 |
7,901 |
8,056 |
7,900 |
8,041 |
+0.95% |
360,100 |
2025/6/16 |
7,893 |
7,965 |
7,796 |
7,965 |
+1.46% |
354,300 |
2025/6/13 |
7,949 |
7,949 |
7,793 |
7,850 |
-0.34% |
493,300 |
2025/6/12 |
7,780 |
7,897 |
7,743 |
7,877 |
+0.48% |
320,200 |
2025/6/11 |
7,839 |
7,899 |
7,718 |
7,839 |
+0.45% |
457,800 |
2025/6/10 |
7,819 |
7,840 |
7,770 |
7,804 |
+0.05% |
339,800 |
2025/6/9 |
7,754 |
7,827 |
7,696 |
7,800 |
+1.51% |
261,900 |
2025/6/6 |
7,669 |
7,749 |
7,587 |
7,684 |
+1.71% |
486,100 |
2025/6/5 |
7,665 |
7,665 |
7,506 |
7,555 |
-1.49% |
401,600 |
2025/6/4 |
7,603 |
7,670 |
7,595 |
7,669 |
-0.13% |
371,400 |
2025/6/3 |
7,775 |
7,828 |
7,655 |
7,679 |
-0.09% |
532,800 |
2025/6/2 |
7,550 |
7,691 |
7,502 |
7,686 |
+0.93% |
414,200 |
2025/5/30 |
7,601 |
7,674 |
7,583 |
7,615 |
-0.61% |
875,000 |
2025/5/29 |
7,663 |
7,691 |
7,565 |
7,662 |
+0.00% |
1,174,300 |
2025/5/28 |
7,869 |
7,869 |
7,636 |
7,662 |
-2.16% |
626,000 |
2025/5/27 |
7,803 |
7,870 |
7,761 |
7,831 |
+0.97% |
579,600 |
2025/5/26 |
7,636 |
7,778 |
7,635 |
7,756 |
+1.78% |
420,100 |
2025/5/23 |
7,597 |
7,667 |
7,531 |
7,620 |
+1.61% |
446,400 |
2025/5/22 |
7,450 |
7,556 |
7,357 |
7,499 |
+1.93% |
595,400 |
2025/5/21 |
7,515 |
7,615 |
7,357 |
7,357 |
-1.83% |
510,100 |
2025/5/20 |
7,600 |
7,649 |
7,461 |
7,494 |
-1.90% |
629,200 |
2025/5/19 |
7,650 |
7,708 |
7,588 |
7,639 |
-0.18% |
447,000 |
2025/5/16 |
7,438 |
7,699 |
7,431 |
7,653 |
+3.13% |
629,200 |
2025/5/15 |
7,331 |
7,526 |
7,327 |
7,421 |
+0.60% |
537,900 |
2025/5/14 |
7,414 |
7,460 |
7,327 |
7,377 |
-1.31% |
683,600 |
2025/5/13 |
7,538 |
7,565 |
7,432 |
7,475 |
-0.78% |
720,200 |
2025/5/12 |
7,662 |
7,666 |
7,517 |
7,534 |
-1.72% |
482,100 |
2025/5/9 |
7,712 |
7,782 |
7,618 |
7,666 |
-0.13% |
524,700 |
2025/5/8 |
7,767 |
7,805 |
7,672 |
7,676 |
-0.74% |
499,700 |
2025/5/7 |
7,615 |
7,769 |
7,513 |
7,733 |
-0.55% |
1,222,700 |
2025/5/2 |
7,651 |
7,795 |
7,616 |
7,776 |
+0.40% |
796,300 |
2025/5/1 |
7,970 |
7,996 |
7,721 |
7,745 |
-5.09% |
906,700 |
2025/4/30 |
8,049 |
8,191 |
7,940 |
8,160 |
+3.23% |
721,000 |
2025/4/28 |
7,815 |
7,918 |
7,788 |
7,905 |
+0.78% |
613,000 |
2025/4/25 |
7,861 |
7,917 |
7,756 |
7,844 |
-2.08% |
930,100 |
2025/4/24 |
8,320 |
8,334 |
7,962 |
8,011 |
-3.71% |
592,800 |
2025/4/23 |
8,380 |
8,392 |
8,254 |
8,320 |
+0.20% |
426,900 |
2025/4/22 |
8,293 |
8,370 |
8,180 |
8,303 |
-0.06% |
457,700 |
2025/4/21 |
8,329 |
8,412 |
8,241 |
8,308 |
+0.89% |
703,900 |
2025/4/18 |
8,020 |
8,245 |
7,917 |
8,235 |
+4.06% |
769,200 |
2025/4/17 |
8,092 |
8,114 |
7,891 |
7,914 |
-2.26% |
694,500 |
2025/4/16 |
7,732 |
8,142 |
7,675 |
8,097 |
+6.04% |
1,007,400 |
2025/4/15 |
7,550 |
7,836 |
7,490 |
7,636 |
-4.31% |
2,012,300 |
2025/4/14 |
8,080 |
8,165 |
7,922 |
7,980 |
-1.77% |
795,300 |
2025/4/11 |
7,996 |
8,126 |
7,951 |
8,124 |
+0.56% |
895,600 |
2025/4/10 |
7,663 |
8,124 |
7,529 |
8,079 |
+8.28% |
848,500 |
2025/4/9 |
7,458 |
7,506 |
7,334 |
7,461 |
+0.69% |
618,800 |
2025/4/8 |
7,276 |
7,439 |
7,136 |
7,410 |
+3.74% |
612,000 |
2025/4/7 |
7,039 |
7,303 |
7,020 |
7,143 |
-6.25% |
701,600 |
2025/4/4 |
7,623 |
7,725 |
7,541 |
7,619 |
+0.93% |
851,700 |
2025/4/3 |
7,280 |
7,550 |
7,268 |
7,549 |
+1.27% |
626,300 |
2025/4/2 |
7,440 |
7,490 |
7,334 |
7,454 |
+0.13% |
584,600 |
2025/4/1 |
7,449 |
7,535 |
7,407 |
7,444 |
+0.57% |
411,200 |
2025/3/31 |
7,473 |
7,493 |
7,340 |
7,402 |
-2.90% |
539,900 |
2025/3/28 |
7,555 |
7,632 |
7,523 |
7,623 |
+1.69% |
740,700 |
2025/3/27 |
7,389 |
7,496 |
7,367 |
7,496 |
+1.75% |
655,200 |
2025/3/26 |
7,504 |
7,544 |
7,337 |
7,367 |
-0.70% |
549,300 |
2025/3/25 |
7,488 |
7,533 |
7,340 |
7,419 |
+1.94% |
681,400 |
2025/3/24 |
7,445 |
7,445 |
7,260 |
7,278 |
-1.58% |
473,200 |
2025/3/21 |
7,304 |
7,424 |
7,262 |
7,395 |
+1.26% |
576,400 |
2025/3/19 |
7,200 |
7,334 |
7,178 |
7,303 |
+0.43% |
298,300 |
2025/3/18 |
7,180 |
7,334 |
7,133 |
7,272 |
+3.27% |
470,300 |
2025/3/17 |
7,068 |
7,069 |
6,990 |
7,042 |
+0.99% |
322,900 |
2025/3/14 |
6,909 |
7,017 |
6,866 |
6,973 |
+0.93% |
323,200 |
2025/3/13 |
6,893 |
6,998 |
6,869 |
6,909 |
+0.74% |
281,000 |
2025/3/12 |
6,919 |
6,954 |
6,830 |
6,858 |
-0.97% |
346,800 |
2025/3/11 |
6,730 |
6,950 |
6,688 |
6,925 |
+1.39% |
465,000 |
2025/3/10 |
6,888 |
6,892 |
6,778 |
6,830 |
-1.10% |
427,300 |
2025/3/7 |
6,959 |
7,056 |
6,906 |
6,906 |
-2.17% |
404,400 |
2025/3/6 |
6,990 |
7,077 |
6,985 |
7,059 |
+1.73% |
501,700 |
2025/3/5 |
7,100 |
7,145 |
6,915 |
6,939 |
-1.71% |
436,700 |
2025/3/4 |
7,175 |
7,232 |
6,966 |
7,060 |
-1.63% |
448,100 |
2025/3/3 |
7,141 |
7,195 |
7,086 |
7,177 |
+1.28% |
361,800 |
2025/2/28 |
7,220 |
7,232 |
7,053 |
7,086 |
-1.51% |
673,700 |
2025/2/27 |
7,117 |
7,239 |
7,053 |
7,195 |
+0.77% |
529,700 |
2025/2/26 |
7,164 |
7,216 |
7,027 |
7,140 |
-0.67% |
1,249,400 |
2025/2/25 |
7,112 |
7,241 |
7,100 |
7,188 |
+0.25% |
858,700 |
2025/2/21 |
7,129 |
7,252 |
7,093 |
7,170 |
+0.72% |
524,900 |
2025/2/20 |
7,147 |
7,183 |
7,103 |
7,119 |
-0.85% |
395,100 |
2025/2/19 |
7,298 |
7,316 |
7,156 |
7,180 |
-0.62% |
479,000 |
2025/2/18 |
7,204 |
7,259 |
7,174 |
7,225 |
+0.77% |
256,000 |
2025/2/17 |
7,203 |
7,245 |
7,143 |
7,170 |
+0.25% |
327,800 |
2025/2/14 |
7,156 |
7,224 |
7,112 |
7,152 |
+0.03% |
364,400 |
2025/2/13 |
7,146 |
7,235 |
7,100 |
7,150 |
+0.61% |
332,400 |
2025/2/12 |
7,132 |
7,156 |
7,045 |
7,107 |
+0.28% |
337,400 |
2025/2/10 |
7,050 |
7,143 |
7,030 |
7,087 |
+0.47% |
308,200 |
2025/2/7 |
7,282 |
7,317 |
7,046 |
7,054 |
-3.20% |
567,700 |
2025/2/6 |
7,121 |
7,287 |
7,120 |
7,287 |
+2.33% |
423,100 |
2025/2/5 |
7,060 |
7,156 |
7,051 |
7,121 |
+0.92% |
367,300 |
2025/2/4 |
7,094 |
7,130 |
6,993 |
7,056 |
+0.13% |
385,700 |
2025/2/3 |
6,914 |
7,055 |
6,911 |
7,047 |
+0.57% |
359,200 |
2025/1/31 |
7,077 |
7,078 |
6,968 |
7,007 |
-0.88% |
452,300 |
2025/1/30 |
7,030 |
7,084 |
7,011 |
7,069 |
+0.97% |
462,700 |
2025/1/29 |
6,929 |
7,020 |
6,889 |
7,001 |
+1.04% |
427,800 |
2025/1/28 |
6,699 |
6,945 |
6,688 |
6,929 |
+3.23% |
621,400 |
2025/1/27 |
6,762 |
6,796 |
6,687 |
6,712 |
-0.74% |
583,000 |
2025/1/24 |
6,604 |
6,793 |
6,604 |
6,762 |
+2.94% |
582,400 |
2025/1/23 |
6,808 |
6,825 |
6,569 |
6,569 |
-2.07% |
666,200 |
2025/1/22 |
6,645 |
6,725 |
6,603 |
6,708 |
+1.07% |
497,700 |
2025/1/21 |
6,607 |
6,671 |
6,595 |
6,637 |
+0.56% |
453,300 |
2025/1/20 |
6,620 |
6,657 |
6,554 |
6,600 |
+0.58% |
444,500 |
2025/1/17 |
6,541 |
6,569 |
6,410 |
6,562 |
+1.28% |
591,100 |
2025/1/16 |
6,487 |
6,658 |
6,463 |
6,479 |
+2.37% |
1,010,000 |
2025/1/15 |
6,451 |
6,477 |
6,251 |
6,329 |
+4.59% |
1,371,000 |
|