日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
6,560 |
6,650 |
6,520 |
6,520 |
-0.15% |
12,200 |
2025/7/10 |
6,710 |
6,710 |
6,450 |
6,530 |
-1.95% |
23,000 |
2025/7/9 |
6,800 |
6,800 |
6,630 |
6,660 |
-1.33% |
13,300 |
2025/7/8 |
6,750 |
6,760 |
6,580 |
6,750 |
+0.45% |
27,800 |
2025/7/7 |
6,700 |
6,770 |
6,570 |
6,720 |
+0.30% |
40,600 |
2025/7/4 |
6,360 |
6,860 |
6,340 |
6,700 |
+5.68% |
77,700 |
2025/7/3 |
6,260 |
6,350 |
6,170 |
6,340 |
+2.26% |
23,200 |
2025/7/2 |
6,310 |
6,320 |
6,120 |
6,200 |
-3.28% |
31,900 |
2025/7/1 |
6,370 |
6,420 |
6,230 |
6,410 |
-0.16% |
19,200 |
2025/6/30 |
6,210 |
6,450 |
6,210 |
6,420 |
+3.38% |
23,700 |
2025/6/27 |
6,240 |
6,380 |
6,100 |
6,210 |
-0.64% |
28,500 |
2025/6/26 |
6,370 |
6,530 |
6,210 |
6,250 |
-1.57% |
36,500 |
2025/6/25 |
6,170 |
6,350 |
6,100 |
6,350 |
+5.48% |
47,000 |
2025/6/24 |
6,060 |
6,100 |
5,850 |
6,020 |
+2.21% |
47,800 |
2025/6/23 |
5,840 |
5,970 |
5,800 |
5,890 |
+0.68% |
36,900 |
2025/6/20 |
6,210 |
6,280 |
5,850 |
5,850 |
-6.40% |
51,800 |
2025/6/19 |
6,760 |
6,760 |
6,210 |
6,250 |
-6.16% |
57,300 |
2025/6/18 |
6,330 |
6,690 |
6,320 |
6,660 |
+6.73% |
124,100 |
2025/6/17 |
5,890 |
6,250 |
5,890 |
6,240 |
+7.77% |
116,100 |
2025/6/16 |
5,400 |
5,790 |
5,200 |
5,790 |
+7.02% |
156,400 |
2025/6/13 |
6,300 |
6,340 |
5,300 |
5,410 |
-13.85% |
203,500 |
2025/6/12 |
6,160 |
6,280 |
6,150 |
6,280 |
+2.11% |
25,600 |
2025/6/11 |
6,090 |
6,280 |
6,090 |
6,150 |
+1.15% |
40,100 |
2025/6/10 |
6,030 |
6,180 |
5,980 |
6,080 |
+0.50% |
31,100 |
2025/6/9 |
6,020 |
6,150 |
5,940 |
6,050 |
-0.49% |
36,600 |
2025/6/6 |
6,130 |
6,140 |
5,970 |
6,080 |
-0.82% |
38,000 |
2025/6/5 |
6,120 |
6,150 |
6,020 |
6,130 |
+0.16% |
35,300 |
2025/6/4 |
6,150 |
6,150 |
5,990 |
6,120 |
-0.16% |
53,000 |
2025/6/3 |
5,990 |
6,130 |
5,820 |
6,130 |
+3.55% |
45,800 |
2025/6/2 |
5,800 |
5,920 |
5,750 |
5,920 |
+2.25% |
29,900 |
2025/5/30 |
5,710 |
5,790 |
5,660 |
5,790 |
+0.87% |
36,300 |
2025/5/29 |
5,590 |
5,780 |
5,570 |
5,740 |
+3.99% |
46,000 |
2025/5/28 |
5,600 |
5,670 |
5,520 |
5,520 |
-0.54% |
29,300 |
2025/5/27 |
5,540 |
5,550 |
5,420 |
5,550 |
+1.65% |
30,900 |
2025/5/26 |
5,460 |
5,520 |
5,400 |
5,460 |
+0.92% |
33,400 |
2025/5/23 |
5,350 |
5,440 |
5,280 |
5,410 |
+3.05% |
30,900 |
2025/5/22 |
5,100 |
5,380 |
5,100 |
5,250 |
+2.94% |
55,900 |
2025/5/21 |
5,260 |
5,280 |
5,100 |
5,100 |
-2.30% |
21,800 |
2025/5/20 |
5,200 |
5,340 |
5,170 |
5,220 |
+1.75% |
43,700 |
2025/5/19 |
5,200 |
5,260 |
5,070 |
5,130 |
+1.79% |
36,100 |
2025/5/16 |
4,860 |
5,070 |
4,825 |
5,040 |
+4.78% |
39,900 |
2025/5/15 |
4,800 |
4,850 |
4,685 |
4,810 |
+0.42% |
33,400 |
2025/5/14 |
4,730 |
4,815 |
4,730 |
4,790 |
+0.95% |
15,700 |
2025/5/13 |
4,740 |
4,770 |
4,715 |
4,745 |
+0.74% |
8,400 |
2025/5/12 |
4,650 |
4,785 |
4,650 |
4,710 |
+0.75% |
16,900 |
2025/5/9 |
4,620 |
4,735 |
4,620 |
4,675 |
+1.41% |
15,500 |
2025/5/8 |
4,675 |
4,675 |
4,570 |
4,610 |
-1.39% |
19,700 |
2025/5/7 |
4,650 |
4,745 |
4,600 |
4,675 |
+0.54% |
14,700 |
2025/5/2 |
4,610 |
4,695 |
4,590 |
4,650 |
+1.09% |
26,200 |
2025/5/1 |
4,635 |
4,695 |
4,590 |
4,600 |
-1.71% |
24,800 |
2025/4/30 |
4,555 |
4,730 |
4,550 |
4,680 |
+2.74% |
17,600 |
2025/4/28 |
4,520 |
4,645 |
4,520 |
4,555 |
+1.00% |
16,600 |
2025/4/25 |
4,640 |
4,660 |
4,505 |
4,510 |
-1.85% |
21,000 |
2025/4/24 |
4,605 |
4,635 |
4,555 |
4,595 |
-0.33% |
20,200 |
2025/4/23 |
4,730 |
4,745 |
4,580 |
4,610 |
-1.39% |
34,300 |
2025/4/22 |
4,705 |
4,775 |
4,635 |
4,675 |
+0.86% |
25,800 |
2025/4/21 |
4,790 |
4,790 |
4,620 |
4,635 |
-3.03% |
54,700 |
2025/4/18 |
4,355 |
4,780 |
4,355 |
4,780 |
+9.26% |
62,200 |
2025/4/17 |
4,385 |
4,415 |
4,310 |
4,375 |
+1.04% |
17,800 |
2025/4/16 |
4,460 |
4,460 |
4,300 |
4,330 |
-1.48% |
15,400 |
2025/4/15 |
4,440 |
4,490 |
4,365 |
4,395 |
+1.50% |
21,700 |
2025/4/14 |
4,355 |
4,470 |
4,330 |
4,330 |
+1.05% |
37,100 |
2025/4/11 |
4,130 |
4,290 |
4,075 |
4,285 |
-1.27% |
34,700 |
2025/4/10 |
4,385 |
4,385 |
4,245 |
4,340 |
+7.03% |
51,500 |
2025/4/9 |
4,065 |
4,095 |
3,905 |
4,055 |
-1.93% |
47,800 |
2025/4/8 |
3,900 |
4,170 |
3,875 |
4,135 |
+14.07% |
67,300 |
2025/4/7 |
3,505 |
3,765 |
3,505 |
3,625 |
-13.79% |
117,500 |
2025/4/4 |
4,340 |
4,380 |
4,050 |
4,205 |
-5.08% |
109,700 |
2025/4/3 |
4,395 |
4,535 |
4,395 |
4,430 |
-3.80% |
49,200 |
2025/4/2 |
4,530 |
4,650 |
4,515 |
4,605 |
+3.25% |
61,800 |
2025/4/1 |
4,455 |
4,560 |
4,440 |
4,460 |
+0.22% |
31,600 |
2025/3/31 |
4,490 |
4,530 |
4,420 |
4,450 |
-1.66% |
42,500 |
2025/3/28 |
4,500 |
4,575 |
4,450 |
4,525 |
-0.11% |
50,100 |
2025/3/27 |
4,675 |
4,755 |
4,520 |
4,530 |
-3.72% |
88,500 |
2025/3/26 |
4,790 |
4,790 |
4,630 |
4,705 |
-2.08% |
73,300 |
2025/3/25 |
4,795 |
4,945 |
4,745 |
4,805 |
+1.16% |
61,400 |
2025/3/24 |
4,715 |
4,790 |
4,710 |
4,750 |
+0.74% |
61,800 |
2025/3/21 |
4,920 |
4,990 |
4,620 |
4,715 |
-3.58% |
136,800 |
2025/3/19 |
4,800 |
4,915 |
4,685 |
4,890 |
+2.95% |
73,200 |
2025/3/18 |
4,685 |
4,850 |
4,620 |
4,750 |
+1.50% |
99,900 |
2025/3/17 |
5,150 |
5,150 |
4,635 |
4,680 |
-9.13% |
271,900 |
2025/3/14 |
5,440 |
5,690 |
5,010 |
5,150 |
-3.74% |
367,400 |
2025/3/13 |
5,440 |
5,460 |
5,330 |
5,350 |
-2.19% |
45,300 |
2025/3/12 |
5,480 |
5,500 |
5,290 |
5,470 |
-1.97% |
54,300 |
2025/3/11 |
5,200 |
5,620 |
5,110 |
5,580 |
+5.68% |
89,400 |
2025/3/10 |
5,570 |
5,570 |
5,250 |
5,280 |
-3.47% |
46,000 |
2025/3/7 |
5,450 |
5,570 |
5,410 |
5,470 |
-1.26% |
23,500 |
2025/3/6 |
5,670 |
5,670 |
5,500 |
5,540 |
-0.54% |
36,800 |
2025/3/5 |
5,570 |
5,670 |
5,490 |
5,570 |
+0.36% |
17,500 |
2025/3/4 |
5,560 |
5,610 |
5,440 |
5,550 |
-0.89% |
24,200 |
2025/3/3 |
5,620 |
5,620 |
5,480 |
5,600 |
+1.45% |
20,600 |
2025/2/28 |
5,400 |
5,550 |
5,340 |
5,520 |
+1.28% |
34,400 |
2025/2/27 |
5,490 |
5,520 |
5,410 |
5,450 |
-0.91% |
13,700 |
2025/2/26 |
5,800 |
5,800 |
5,390 |
5,500 |
-4.84% |
44,200 |
2025/2/25 |
5,700 |
5,930 |
5,650 |
5,780 |
-0.34% |
27,100 |
2025/2/21 |
5,900 |
5,950 |
5,800 |
5,800 |
-2.68% |
14,100 |
2025/2/20 |
6,220 |
6,250 |
5,890 |
5,960 |
-4.18% |
26,800 |
2025/2/19 |
6,060 |
6,330 |
5,910 |
6,220 |
+2.64% |
35,400 |
2025/2/18 |
5,910 |
6,100 |
5,910 |
6,060 |
+2.54% |
12,100 |
2025/2/17 |
6,130 |
6,130 |
5,870 |
5,910 |
-3.59% |
28,000 |
2025/2/14 |
6,180 |
6,240 |
6,060 |
6,130 |
-0.33% |
24,300 |
2025/2/13 |
6,050 |
6,190 |
6,000 |
6,150 |
+2.33% |
30,000 |
2025/2/12 |
5,980 |
6,140 |
5,930 |
6,010 |
+1.35% |
33,500 |
2025/2/10 |
5,590 |
5,940 |
5,590 |
5,930 |
+8.01% |
50,400 |
2025/2/7 |
5,430 |
5,560 |
5,330 |
5,490 |
+1.29% |
28,600 |
2025/2/6 |
5,690 |
5,690 |
5,410 |
5,420 |
-4.58% |
35,100 |
2025/2/5 |
5,480 |
5,680 |
5,410 |
5,680 |
+5.19% |
24,700 |
2025/2/4 |
5,520 |
5,560 |
5,390 |
5,400 |
-2.35% |
20,100 |
2025/2/3 |
5,390 |
5,660 |
5,370 |
5,530 |
+2.03% |
32,100 |
2025/1/31 |
5,480 |
5,720 |
5,420 |
5,420 |
+0.74% |
50,900 |
2025/1/30 |
5,490 |
5,500 |
5,370 |
5,380 |
-3.76% |
37,700 |
2025/1/29 |
5,760 |
5,760 |
5,580 |
5,590 |
-1.93% |
30,000 |
2025/1/28 |
5,800 |
5,840 |
5,480 |
5,700 |
-1.21% |
68,200 |
2025/1/27 |
5,570 |
5,790 |
5,530 |
5,770 |
+5.48% |
58,700 |
2025/1/24 |
5,460 |
5,520 |
5,360 |
5,470 |
+1.48% |
36,500 |
2025/1/23 |
5,270 |
5,460 |
5,270 |
5,390 |
+3.65% |
46,300 |
2025/1/22 |
5,360 |
5,360 |
5,040 |
5,200 |
-2.07% |
65,900 |
2025/1/21 |
5,250 |
5,330 |
5,210 |
5,310 |
+1.72% |
24,100 |
2025/1/20 |
5,310 |
5,410 |
5,220 |
5,220 |
-0.76% |
29,000 |
2025/1/17 |
5,300 |
5,400 |
5,210 |
5,260 |
+0.77% |
39,800 |
2025/1/16 |
5,320 |
5,420 |
5,210 |
5,220 |
+0.38% |
52,000 |
2025/1/15 |
5,420 |
5,420 |
5,000 |
5,200 |
-4.94% |
103,300 |
2025/1/14 |
5,720 |
5,720 |
5,460 |
5,470 |
-5.20% |
35,700 |
|