日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,060 |
5,110 |
5,010 |
5,040 |
-0.40% |
124,700 |
2025/7/11 |
5,170 |
5,230 |
5,030 |
5,060 |
-3.25% |
268,400 |
2025/7/10 |
5,200 |
5,540 |
5,130 |
5,230 |
-0.57% |
373,100 |
2025/7/9 |
5,330 |
5,330 |
5,120 |
5,260 |
-0.57% |
202,200 |
2025/7/8 |
5,230 |
5,350 |
5,120 |
5,290 |
+5.17% |
432,900 |
2025/7/7 |
4,920 |
5,150 |
4,920 |
5,030 |
+2.03% |
159,700 |
2025/7/4 |
4,910 |
5,120 |
4,905 |
4,930 |
+0.61% |
241,700 |
2025/7/3 |
4,975 |
5,030 |
4,900 |
4,900 |
-1.01% |
137,700 |
2025/7/2 |
5,360 |
5,360 |
4,950 |
4,950 |
-4.26% |
346,900 |
2025/7/1 |
5,000 |
5,290 |
4,890 |
5,170 |
+4.13% |
362,600 |
2025/6/30 |
4,810 |
5,050 |
4,780 |
4,965 |
+3.12% |
273,500 |
2025/6/27 |
4,930 |
5,080 |
4,810 |
4,815 |
-2.73% |
252,700 |
2025/6/26 |
5,080 |
5,110 |
4,940 |
4,950 |
-1.20% |
134,600 |
2025/6/25 |
5,110 |
5,110 |
4,865 |
5,010 |
-2.15% |
327,400 |
2025/6/24 |
5,180 |
5,300 |
5,120 |
5,120 |
-0.58% |
182,900 |
2025/6/23 |
5,160 |
5,360 |
5,110 |
5,150 |
-0.19% |
246,300 |
2025/6/20 |
5,200 |
5,280 |
5,150 |
5,160 |
-0.96% |
199,000 |
2025/6/19 |
5,450 |
5,540 |
5,210 |
5,210 |
-5.27% |
371,900 |
2025/6/18 |
5,480 |
6,080 |
5,440 |
5,500 |
+1.48% |
1,238,700 |
2025/6/17 |
4,990 |
5,540 |
4,985 |
5,420 |
-6.39% |
1,487,500 |
2025/6/16 |
5,960 |
5,980 |
5,770 |
5,790 |
-2.85% |
514,600 |
2025/6/13 |
6,250 |
6,350 |
5,850 |
5,960 |
-5.25% |
836,600 |
2025/6/12 |
6,240 |
6,620 |
6,200 |
6,290 |
+2.44% |
1,884,800 |
2025/6/11 |
6,940 |
6,940 |
6,020 |
6,140 |
-1.60% |
3,105,100 |
2025/6/10 |
5,370 |
6,240 |
5,260 |
6,240 |
+19.08% |
2,022,700 |
2025/6/9 |
4,940 |
5,300 |
4,905 |
5,240 |
+7.38% |
469,900 |
2025/6/6 |
5,000 |
5,070 |
4,860 |
4,880 |
-1.91% |
467,200 |
2025/6/5 |
5,090 |
5,190 |
4,975 |
4,975 |
-4.14% |
362,500 |
2025/6/4 |
5,450 |
5,460 |
5,190 |
5,190 |
-3.35% |
451,600 |
2025/6/3 |
4,905 |
5,380 |
4,865 |
5,370 |
+8.70% |
831,800 |
2025/6/2 |
4,965 |
5,120 |
4,850 |
4,940 |
+0.92% |
677,700 |
2025/5/30 |
4,980 |
5,000 |
4,615 |
4,895 |
+0.00% |
760,100 |
2025/5/29 |
5,020 |
5,040 |
4,725 |
4,895 |
-4.21% |
928,100 |
2025/5/28 |
5,500 |
5,710 |
5,100 |
5,110 |
-14.83% |
1,139,300 |
2025/5/27 |
6,120 |
6,330 |
5,980 |
6,000 |
-0.66% |
297,100 |
2025/5/26 |
5,970 |
6,080 |
5,750 |
6,040 |
-0.17% |
255,800 |
2025/5/23 |
6,200 |
6,320 |
6,040 |
6,050 |
-3.51% |
248,600 |
2025/5/22 |
6,490 |
6,640 |
6,270 |
6,270 |
-7.66% |
408,800 |
2025/5/21 |
6,830 |
7,050 |
6,570 |
6,790 |
+11.49% |
1,302,200 |
2025/5/20 |
6,350 |
6,390 |
5,960 |
6,090 |
-1.62% |
354,700 |
2025/5/19 |
6,650 |
6,890 |
6,170 |
6,190 |
-8.84% |
531,200 |
2025/5/16 |
7,250 |
7,280 |
6,710 |
6,790 |
-9.47% |
630,900 |
2025/5/15 |
7,110 |
8,090 |
7,070 |
7,500 |
+6.53% |
923,500 |
2025/5/14 |
6,370 |
7,040 |
6,350 |
7,040 |
+9.15% |
284,200 |
2025/5/13 |
6,510 |
6,720 |
6,410 |
6,450 |
+0.47% |
166,200 |
2025/5/12 |
6,300 |
6,490 |
6,210 |
6,420 |
+0.78% |
167,400 |
2025/5/9 |
6,940 |
6,950 |
6,370 |
6,370 |
-7.68% |
291,200 |
2025/5/8 |
6,990 |
7,090 |
6,830 |
6,900 |
-0.58% |
131,900 |
2025/5/7 |
6,750 |
7,150 |
6,700 |
6,940 |
+3.12% |
205,600 |
2025/5/2 |
6,660 |
6,830 |
6,470 |
6,730 |
+1.05% |
226,300 |
2025/5/1 |
6,720 |
7,050 |
6,580 |
6,660 |
-0.45% |
302,300 |
2025/4/30 |
6,700 |
6,820 |
6,320 |
6,690 |
+0.90% |
312,800 |
2025/4/28 |
7,370 |
7,390 |
6,630 |
6,630 |
-10.04% |
583,900 |
2025/4/25 |
7,480 |
7,730 |
7,350 |
7,370 |
+0.00% |
258,300 |
2025/4/24 |
7,480 |
7,510 |
7,210 |
7,370 |
-0.54% |
196,500 |
2025/4/23 |
7,700 |
7,720 |
7,400 |
7,410 |
-1.59% |
191,900 |
2025/4/22 |
7,430 |
7,740 |
7,400 |
7,530 |
-0.26% |
221,000 |
2025/4/21 |
7,850 |
7,850 |
7,550 |
7,550 |
-3.70% |
167,300 |
2025/4/18 |
7,600 |
7,910 |
7,580 |
7,840 |
+3.43% |
346,200 |
2025/4/17 |
7,500 |
7,960 |
7,480 |
7,580 |
+0.00% |
530,200 |
2025/4/16 |
8,250 |
8,290 |
7,540 |
7,580 |
-7.67% |
649,800 |
2025/4/15 |
8,750 |
8,790 |
8,130 |
8,210 |
-3.86% |
669,500 |
2025/4/14 |
8,790 |
9,050 |
8,510 |
8,540 |
-1.16% |
425,800 |
2025/4/11 |
8,050 |
8,660 |
7,870 |
8,640 |
+5.37% |
745,400 |
2025/4/10 |
8,250 |
8,310 |
7,860 |
8,200 |
+9.33% |
689,700 |
2025/4/9 |
8,080 |
8,330 |
7,400 |
7,500 |
-7.06% |
757,100 |
2025/4/8 |
8,340 |
8,580 |
8,040 |
8,070 |
+10.70% |
707,400 |
2025/4/7 |
7,360 |
7,770 |
7,230 |
7,290 |
-10.11% |
841,500 |
2025/4/4 |
7,780 |
8,380 |
7,060 |
8,110 |
+2.27% |
1,386,200 |
2025/4/3 |
7,210 |
8,870 |
7,210 |
7,930 |
+2.32% |
1,769,000 |
2025/4/2 |
9,240 |
9,240 |
7,750 |
7,750 |
-16.22% |
784,500 |
2025/4/1 |
9,490 |
9,670 |
9,150 |
9,250 |
-0.22% |
232,200 |
2025/3/31 |
9,350 |
9,510 |
9,050 |
9,270 |
-2.63% |
306,500 |
2025/3/28 |
9,450 |
9,850 |
9,380 |
9,520 |
+1.82% |
361,100 |
2025/3/27 |
9,750 |
9,760 |
9,280 |
9,350 |
-3.41% |
345,900 |
2025/3/26 |
9,850 |
10,190 |
9,680 |
9,680 |
+0.83% |
614,300 |
2025/3/25 |
9,450 |
9,770 |
9,170 |
9,600 |
+1.37% |
469,400 |
2025/3/24 |
9,950 |
10,090 |
9,470 |
9,470 |
-4.63% |
375,400 |
2025/3/21 |
10,500 |
10,740 |
9,840 |
9,930 |
-3.59% |
667,800 |
2025/3/19 |
9,900 |
10,730 |
9,860 |
10,300 |
+9.46% |
1,392,700 |
2025/3/18 |
8,680 |
9,580 |
8,680 |
9,410 |
+12.29% |
771,400 |
2025/3/17 |
8,700 |
9,140 |
8,380 |
8,380 |
-6.37% |
502,000 |
2025/3/14 |
8,480 |
9,050 |
8,300 |
8,950 |
+6.04% |
305,600 |
2025/3/13 |
9,100 |
9,220 |
8,400 |
8,440 |
-3.98% |
343,600 |
2025/3/12 |
8,760 |
8,990 |
8,630 |
8,790 |
+0.34% |
232,800 |
2025/3/11 |
7,910 |
8,850 |
7,890 |
8,760 |
+8.68% |
432,300 |
2025/3/10 |
8,130 |
8,260 |
7,910 |
8,060 |
+0.12% |
193,400 |
2025/3/7 |
8,330 |
8,730 |
8,030 |
8,050 |
+0.88% |
395,000 |
2025/3/6 |
8,130 |
8,400 |
7,880 |
7,980 |
-1.48% |
246,000 |
2025/3/5 |
8,300 |
8,500 |
8,100 |
8,100 |
-4.14% |
161,400 |
2025/3/4 |
8,500 |
8,880 |
7,800 |
8,450 |
-2.76% |
478,100 |
2025/3/3 |
9,000 |
9,680 |
8,650 |
8,690 |
-3.23% |
440,500 |
2025/2/28 |
8,790 |
9,130 |
8,510 |
8,980 |
+0.45% |
401,900 |
2025/2/27 |
8,450 |
9,290 |
8,400 |
8,940 |
+5.80% |
601,300 |
2025/2/26 |
8,350 |
9,130 |
8,070 |
8,450 |
-3.10% |
674,600 |
2025/2/25 |
9,300 |
9,480 |
8,650 |
8,720 |
-7.33% |
577,300 |
2025/2/21 |
8,000 |
9,620 |
7,980 |
9,410 |
+15.46% |
1,392,500 |
2025/2/20 |
7,700 |
8,600 |
7,650 |
8,150 |
+13.04% |
1,553,300 |
2025/2/19 |
7,550 |
7,590 |
7,150 |
7,210 |
-2.70% |
266,200 |
2025/2/18 |
7,580 |
7,920 |
7,290 |
7,410 |
+1.79% |
523,900 |
2025/2/17 |
6,410 |
7,480 |
6,380 |
7,280 |
+12.00% |
613,300 |
2025/2/14 |
7,230 |
7,260 |
6,410 |
6,500 |
-8.32% |
527,700 |
2025/2/13 |
8,010 |
8,030 |
7,090 |
7,090 |
-8.04% |
573,500 |
2025/2/12 |
6,860 |
7,790 |
6,640 |
7,710 |
+12.55% |
734,600 |
2025/2/10 |
6,810 |
8,000 |
6,330 |
6,850 |
-6.93% |
1,174,700 |
2025/2/7 |
6,810 |
7,360 |
6,530 |
7,360 |
+15.72% |
857,800 |
2025/2/6 |
5,680 |
6,370 |
5,680 |
6,360 |
+16.06% |
582,000 |
2025/2/5 |
5,180 |
5,600 |
4,930 |
5,480 |
+5.59% |
547,800 |
2025/2/4 |
5,230 |
5,490 |
5,120 |
5,190 |
+0.78% |
647,800 |
2025/2/3 |
4,955 |
5,570 |
4,915 |
5,150 |
+5.42% |
793,200 |
2025/1/31 |
5,190 |
5,350 |
4,850 |
4,885 |
-4.03% |
436,800 |
2025/1/30 |
4,800 |
5,200 |
4,755 |
5,090 |
+3.04% |
679,700 |
2025/1/29 |
4,400 |
4,980 |
4,400 |
4,940 |
+15.42% |
970,400 |
2025/1/28 |
4,305 |
4,395 |
4,175 |
4,280 |
-2.17% |
473,600 |
2025/1/27 |
4,095 |
4,380 |
4,025 |
4,375 |
+4.17% |
534,700 |
2025/1/24 |
3,760 |
4,210 |
3,750 |
4,200 |
+12.45% |
616,500 |
2025/1/23 |
3,805 |
3,900 |
3,625 |
3,735 |
-1.84% |
358,000 |
2025/1/22 |
4,050 |
4,145 |
3,670 |
3,805 |
-5.11% |
638,100 |
2025/1/21 |
3,970 |
4,095 |
3,850 |
4,010 |
-2.43% |
573,600 |
2025/1/20 |
4,350 |
4,350 |
3,975 |
4,110 |
-2.61% |
631,900 |
2025/1/17 |
3,925 |
4,435 |
3,895 |
4,220 |
+5.24% |
1,144,700 |
2025/1/16 |
3,975 |
4,030 |
3,720 |
4,010 |
+4.56% |
1,443,000 |
2025/1/15 |
3,385 |
3,935 |
3,305 |
3,835 |
+12.63% |
2,043,800 |
|