日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,360 |
5,850 |
5,350 |
5,790 |
+7.62% |
919,700 |
2025/7/11 |
5,440 |
5,510 |
5,350 |
5,380 |
-2.00% |
306,900 |
2025/7/10 |
5,580 |
5,610 |
5,380 |
5,490 |
-0.72% |
796,700 |
2025/7/9 |
5,900 |
5,920 |
5,440 |
5,530 |
-4.66% |
718,400 |
2025/7/8 |
5,550 |
5,800 |
5,470 |
5,800 |
+6.23% |
705,600 |
2025/7/7 |
5,370 |
5,480 |
5,270 |
5,460 |
+0.92% |
805,100 |
2025/7/4 |
5,470 |
5,620 |
5,370 |
5,410 |
+1.31% |
734,900 |
2025/7/3 |
5,540 |
5,770 |
5,320 |
5,340 |
-5.15% |
699,100 |
2025/7/2 |
6,000 |
6,000 |
5,620 |
5,630 |
-8.46% |
946,500 |
2025/7/1 |
6,380 |
6,380 |
5,970 |
6,150 |
-2.23% |
914,000 |
2025/6/30 |
6,200 |
6,390 |
6,040 |
6,290 |
+3.80% |
881,000 |
2025/6/27 |
6,190 |
6,220 |
5,950 |
6,060 |
-1.46% |
940,200 |
2025/6/26 |
6,520 |
6,680 |
6,070 |
6,150 |
-3.15% |
1,003,400 |
2025/6/25 |
6,340 |
6,540 |
6,210 |
6,350 |
+0.63% |
973,000 |
2025/6/24 |
5,590 |
6,490 |
5,530 |
6,310 |
+14.52% |
2,583,100 |
2025/6/23 |
5,580 |
5,790 |
5,460 |
5,510 |
-2.13% |
647,600 |
2025/6/20 |
5,870 |
5,870 |
5,590 |
5,630 |
-4.25% |
639,800 |
2025/6/19 |
5,750 |
5,990 |
5,700 |
5,880 |
+2.26% |
809,600 |
2025/6/18 |
5,960 |
6,100 |
5,690 |
5,750 |
-3.36% |
1,003,500 |
2025/6/17 |
5,550 |
5,950 |
5,480 |
5,950 |
+8.38% |
1,119,100 |
2025/6/16 |
5,320 |
5,600 |
5,140 |
5,490 |
+6.40% |
760,300 |
2025/6/13 |
5,470 |
5,580 |
5,130 |
5,160 |
-4.44% |
791,100 |
2025/6/12 |
5,440 |
5,540 |
5,360 |
5,400 |
-1.10% |
608,100 |
2025/6/11 |
5,490 |
5,550 |
5,320 |
5,460 |
+0.55% |
750,900 |
2025/6/10 |
5,480 |
5,560 |
5,220 |
5,430 |
-0.91% |
881,500 |
2025/6/9 |
5,400 |
5,760 |
5,360 |
5,480 |
+1.67% |
1,028,500 |
2025/6/6 |
5,440 |
5,530 |
5,210 |
5,390 |
+0.19% |
970,200 |
2025/6/5 |
5,220 |
5,570 |
5,160 |
5,380 |
+5.70% |
1,476,300 |
2025/6/4 |
4,900 |
5,150 |
4,860 |
5,090 |
+3.35% |
902,400 |
2025/6/3 |
4,830 |
4,940 |
4,580 |
4,925 |
+4.23% |
1,081,900 |
2025/6/2 |
4,705 |
4,995 |
4,655 |
4,725 |
+5.94% |
1,454,800 |
2025/5/30 |
4,360 |
4,510 |
4,345 |
4,460 |
+3.00% |
634,900 |
2025/5/29 |
4,380 |
4,425 |
4,255 |
4,330 |
-1.48% |
436,600 |
2025/5/28 |
4,560 |
4,670 |
4,340 |
4,395 |
-2.33% |
563,100 |
2025/5/27 |
4,455 |
4,560 |
4,380 |
4,500 |
+1.01% |
659,900 |
2025/5/26 |
4,550 |
4,660 |
4,455 |
4,455 |
-1.76% |
500,900 |
2025/5/23 |
4,855 |
4,885 |
4,320 |
4,535 |
-5.52% |
1,383,100 |
2025/5/22 |
4,655 |
4,900 |
4,625 |
4,800 |
+2.13% |
1,170,300 |
2025/5/21 |
5,010 |
5,040 |
4,655 |
4,700 |
-6.19% |
1,095,600 |
2025/5/20 |
5,320 |
5,490 |
4,915 |
5,010 |
+2.66% |
1,331,100 |
2025/5/19 |
5,000 |
5,150 |
4,680 |
4,880 |
-2.59% |
2,197,200 |
2025/5/16 |
4,375 |
5,010 |
4,375 |
5,010 |
+16.38% |
2,634,000 |
2025/5/15 |
3,955 |
4,305 |
3,955 |
4,305 |
+19.42% |
958,700 |
2025/5/14 |
3,570 |
3,655 |
3,475 |
3,605 |
-1.64% |
340,700 |
2025/5/13 |
3,630 |
3,700 |
3,590 |
3,665 |
+1.24% |
306,300 |
2025/5/12 |
3,600 |
3,680 |
3,565 |
3,620 |
+1.97% |
319,100 |
2025/5/9 |
3,360 |
3,550 |
3,330 |
3,550 |
+5.81% |
425,300 |
2025/5/8 |
3,370 |
3,395 |
3,275 |
3,355 |
-0.45% |
185,800 |
2025/5/7 |
3,360 |
3,470 |
3,325 |
3,370 |
+0.90% |
227,500 |
2025/5/2 |
3,435 |
3,510 |
3,270 |
3,340 |
-2.05% |
372,600 |
2025/5/1 |
3,400 |
3,470 |
3,370 |
3,410 |
+0.29% |
227,900 |
2025/4/30 |
3,365 |
3,430 |
3,305 |
3,400 |
+1.34% |
190,700 |
2025/4/28 |
3,355 |
3,380 |
3,270 |
3,355 |
+0.45% |
211,800 |
2025/4/25 |
3,125 |
3,345 |
3,105 |
3,340 |
+7.05% |
356,300 |
2025/4/24 |
3,170 |
3,235 |
3,110 |
3,120 |
-2.35% |
145,800 |
2025/4/23 |
3,280 |
3,280 |
3,120 |
3,195 |
+0.16% |
230,600 |
2025/4/22 |
3,215 |
3,280 |
3,180 |
3,190 |
+1.43% |
269,600 |
2025/4/21 |
3,400 |
3,435 |
3,145 |
3,145 |
-7.50% |
446,400 |
2025/4/18 |
3,450 |
3,460 |
3,360 |
3,400 |
-0.44% |
271,100 |
2025/4/17 |
3,280 |
3,425 |
3,185 |
3,415 |
+4.75% |
345,600 |
2025/4/16 |
3,400 |
3,430 |
3,250 |
3,260 |
-2.98% |
344,500 |
2025/4/15 |
3,215 |
3,405 |
3,205 |
3,360 |
+4.35% |
430,000 |
2025/4/14 |
3,310 |
3,380 |
3,195 |
3,220 |
-0.62% |
396,200 |
2025/4/11 |
3,000 |
3,240 |
3,000 |
3,240 |
+5.54% |
527,000 |
2025/4/10 |
3,250 |
3,255 |
2,983 |
3,070 |
+7.16% |
467,400 |
2025/4/9 |
2,912 |
3,000 |
2,723 |
2,865 |
-2.62% |
546,100 |
2025/4/8 |
2,893 |
2,999 |
2,862 |
2,942 |
+9.25% |
497,600 |
2025/4/7 |
2,615 |
2,980 |
2,600 |
2,693 |
-8.21% |
614,700 |
2025/4/4 |
3,095 |
3,160 |
2,802 |
2,934 |
-5.20% |
767,600 |
2025/4/3 |
2,885 |
3,180 |
2,867 |
3,095 |
+1.64% |
471,400 |
2025/4/2 |
3,300 |
3,300 |
2,923 |
3,045 |
-6.31% |
665,900 |
2025/4/1 |
3,510 |
3,510 |
3,170 |
3,250 |
-5.52% |
439,200 |
2025/3/31 |
3,615 |
3,625 |
3,400 |
3,440 |
-7.15% |
378,700 |
2025/3/28 |
3,685 |
3,935 |
3,645 |
3,705 |
+0.14% |
447,500 |
2025/3/27 |
3,795 |
3,815 |
3,665 |
3,700 |
-2.50% |
170,100 |
2025/3/26 |
3,735 |
3,870 |
3,550 |
3,795 |
+0.66% |
613,300 |
2025/3/25 |
3,810 |
3,915 |
3,680 |
3,770 |
+0.53% |
414,100 |
2025/3/24 |
3,805 |
4,040 |
3,615 |
3,750 |
+4.75% |
911,600 |
2025/3/21 |
3,620 |
3,695 |
3,520 |
3,580 |
-1.10% |
269,400 |
2025/3/19 |
3,405 |
3,745 |
3,320 |
3,620 |
+6.47% |
899,200 |
2025/3/18 |
3,130 |
3,590 |
3,030 |
3,400 |
+11.11% |
1,087,100 |
2025/3/17 |
3,095 |
3,095 |
2,980 |
3,060 |
+1.16% |
282,900 |
2025/3/14 |
2,840 |
3,045 |
2,777 |
3,025 |
+10.20% |
529,800 |
2025/3/13 |
2,690 |
2,780 |
2,666 |
2,745 |
+3.98% |
207,100 |
2025/3/12 |
2,735 |
2,739 |
2,640 |
2,640 |
-1.82% |
146,400 |
2025/3/11 |
2,722 |
2,730 |
2,608 |
2,689 |
-2.99% |
259,200 |
2025/3/10 |
2,857 |
2,907 |
2,748 |
2,772 |
-2.98% |
209,600 |
2025/3/7 |
2,969 |
3,080 |
2,844 |
2,857 |
-3.84% |
346,900 |
2025/3/6 |
3,080 |
3,095 |
2,941 |
2,971 |
-3.54% |
375,200 |
2025/3/5 |
3,055 |
3,165 |
2,964 |
3,080 |
+0.98% |
759,700 |
2025/3/4 |
2,830 |
3,050 |
2,771 |
3,050 |
+19.61% |
1,999,700 |
2025/3/3 |
2,500 |
2,550 |
2,474 |
2,550 |
+3.62% |
186,800 |
2025/2/28 |
2,560 |
2,613 |
2,435 |
2,461 |
-6.89% |
337,400 |
2025/2/27 |
2,731 |
2,735 |
2,627 |
2,643 |
-3.19% |
208,200 |
2025/2/26 |
2,856 |
2,860 |
2,650 |
2,730 |
-2.95% |
246,300 |
2025/2/25 |
2,823 |
2,881 |
2,770 |
2,813 |
-1.99% |
211,100 |
2025/2/21 |
2,762 |
2,870 |
2,729 |
2,870 |
+3.91% |
265,600 |
2025/2/20 |
2,835 |
2,889 |
2,761 |
2,762 |
-0.90% |
232,600 |
2025/2/19 |
2,850 |
2,880 |
2,745 |
2,787 |
-2.55% |
237,600 |
2025/2/18 |
2,900 |
2,950 |
2,840 |
2,860 |
-1.58% |
233,900 |
2025/2/17 |
2,820 |
2,955 |
2,820 |
2,906 |
+5.98% |
611,600 |
2025/2/14 |
2,720 |
2,828 |
2,615 |
2,742 |
+4.70% |
519,000 |
2025/2/13 |
2,626 |
2,635 |
2,570 |
2,619 |
+0.73% |
228,500 |
2025/2/12 |
2,661 |
2,673 |
2,536 |
2,600 |
-2.26% |
288,800 |
2025/2/10 |
2,698 |
2,749 |
2,637 |
2,660 |
-3.20% |
234,800 |
2025/2/7 |
2,722 |
2,840 |
2,703 |
2,748 |
-0.87% |
339,300 |
2025/2/6 |
2,517 |
2,772 |
2,500 |
2,772 |
+10.13% |
499,100 |
2025/2/5 |
2,545 |
2,568 |
2,507 |
2,517 |
-0.71% |
126,800 |
2025/2/4 |
2,519 |
2,542 |
2,466 |
2,535 |
+1.73% |
135,200 |
2025/2/3 |
2,550 |
2,600 |
2,400 |
2,492 |
-3.34% |
305,100 |
2025/1/31 |
2,531 |
2,578 |
2,510 |
2,578 |
+1.58% |
113,300 |
2025/1/30 |
2,547 |
2,569 |
2,515 |
2,538 |
-0.35% |
140,600 |
2025/1/29 |
2,474 |
2,574 |
2,466 |
2,547 |
+3.12% |
276,300 |
2025/1/28 |
2,440 |
2,479 |
2,421 |
2,470 |
+0.94% |
140,600 |
2025/1/27 |
2,410 |
2,515 |
2,379 |
2,447 |
+2.34% |
356,700 |
2025/1/24 |
2,355 |
2,428 |
2,338 |
2,391 |
+0.13% |
231,100 |
2025/1/23 |
2,425 |
2,444 |
2,370 |
2,388 |
-1.44% |
164,800 |
2025/1/22 |
2,410 |
2,436 |
2,364 |
2,423 |
+0.96% |
213,000 |
2025/1/21 |
2,374 |
2,408 |
2,319 |
2,400 |
+1.05% |
183,400 |
2025/1/20 |
2,380 |
2,405 |
2,340 |
2,375 |
+1.41% |
263,500 |
2025/1/17 |
2,268 |
2,348 |
2,233 |
2,342 |
+3.81% |
264,900 |
2025/1/16 |
2,313 |
2,358 |
2,240 |
2,256 |
-2.55% |
271,500 |
2025/1/15 |
2,380 |
2,439 |
2,294 |
2,315 |
-2.24% |
518,500 |
|