| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
7,260 |
7,430 |
7,260 |
7,350 |
+0.82% |
57,600 |
| 2025/7/31 |
7,210 |
7,300 |
7,190 |
7,290 |
+1.11% |
31,700 |
| 2025/7/30 |
7,120 |
7,210 |
7,110 |
7,210 |
+1.26% |
32,700 |
| 2025/7/29 |
7,060 |
7,150 |
7,050 |
7,120 |
+0.42% |
36,700 |
| 2025/7/28 |
7,220 |
7,230 |
7,060 |
7,090 |
-1.66% |
36,000 |
| 2025/7/25 |
7,200 |
7,220 |
7,090 |
7,210 |
+0.28% |
34,700 |
| 2025/7/24 |
7,030 |
7,190 |
6,990 |
7,190 |
+2.28% |
54,800 |
| 2025/7/23 |
7,220 |
7,230 |
7,030 |
7,030 |
-1.54% |
51,700 |
| 2025/7/22 |
7,220 |
7,220 |
7,120 |
7,140 |
-1.11% |
38,300 |
| 2025/7/18 |
7,360 |
7,360 |
7,220 |
7,220 |
-1.23% |
29,700 |
| 2025/7/17 |
7,290 |
7,360 |
7,240 |
7,310 |
-0.14% |
38,100 |
| 2025/7/16 |
7,420 |
7,420 |
7,320 |
7,320 |
-1.21% |
19,700 |
| 2025/7/15 |
7,470 |
7,480 |
7,310 |
7,410 |
+0.14% |
43,400 |
| 2025/7/14 |
7,510 |
7,570 |
7,400 |
7,400 |
-2.12% |
38,900 |
| 2025/7/11 |
7,620 |
7,640 |
7,500 |
7,560 |
+0.27% |
89,000 |
| 2025/7/10 |
7,210 |
7,740 |
7,180 |
7,540 |
+5.16% |
172,800 |
| 2025/7/9 |
6,840 |
7,330 |
6,820 |
7,170 |
+5.60% |
152,400 |
| 2025/7/8 |
6,750 |
6,810 |
6,730 |
6,790 |
+0.59% |
35,800 |
| 2025/7/7 |
6,910 |
6,910 |
6,750 |
6,750 |
-2.03% |
29,100 |
| 2025/7/4 |
6,930 |
6,940 |
6,840 |
6,890 |
-0.58% |
29,100 |
| 2025/7/3 |
7,050 |
7,070 |
6,870 |
6,930 |
-2.12% |
36,900 |
| 2025/7/2 |
6,990 |
7,170 |
6,900 |
7,080 |
+1.00% |
35,900 |
| 2025/7/1 |
6,980 |
7,080 |
6,890 |
7,010 |
+0.43% |
35,200 |
| 2025/6/30 |
7,060 |
7,130 |
6,980 |
6,980 |
-0.85% |
33,800 |
| 2025/6/27 |
7,040 |
7,100 |
7,040 |
7,040 |
+0.28% |
32,200 |
| 2025/6/26 |
6,940 |
7,080 |
6,930 |
7,020 |
+1.30% |
49,900 |
| 2025/6/25 |
6,880 |
6,930 |
6,700 |
6,930 |
-0.14% |
58,300 |
| 2025/6/24 |
7,030 |
7,030 |
6,790 |
6,940 |
+0.00% |
53,100 |
| 2025/6/23 |
7,070 |
7,130 |
6,930 |
6,940 |
-2.66% |
36,500 |
| 2025/6/20 |
7,100 |
7,170 |
7,060 |
7,130 |
+0.14% |
167,200 |
| 2025/6/19 |
7,200 |
7,260 |
7,060 |
7,120 |
-0.70% |
34,100 |
| 2025/6/18 |
7,290 |
7,370 |
7,090 |
7,170 |
-1.38% |
44,300 |
| 2025/6/17 |
7,180 |
7,270 |
7,140 |
7,270 |
+1.25% |
53,900 |
| 2025/6/16 |
7,150 |
7,200 |
7,110 |
7,180 |
+1.27% |
42,500 |
| 2025/6/13 |
7,020 |
7,140 |
6,930 |
7,090 |
+1.00% |
43,400 |
| 2025/6/12 |
6,960 |
7,070 |
6,930 |
7,020 |
+0.86% |
40,900 |
| 2025/6/11 |
6,880 |
7,000 |
6,870 |
6,960 |
+1.31% |
42,500 |
| 2025/6/10 |
7,010 |
7,070 |
6,850 |
6,870 |
-2.14% |
45,000 |
| 2025/6/9 |
6,990 |
7,150 |
6,980 |
7,020 |
+0.72% |
39,700 |
| 2025/6/6 |
6,920 |
7,040 |
6,920 |
6,970 |
+1.01% |
34,700 |
| 2025/6/5 |
6,850 |
6,930 |
6,790 |
6,900 |
+0.88% |
38,900 |
| 2025/6/4 |
6,740 |
6,880 |
6,730 |
6,840 |
+1.48% |
78,900 |
| 2025/6/3 |
6,610 |
6,760 |
6,580 |
6,740 |
+2.74% |
47,600 |
| 2025/6/2 |
6,540 |
6,620 |
6,510 |
6,560 |
-0.61% |
27,700 |
| 2025/5/30 |
6,460 |
6,620 |
6,460 |
6,600 |
+1.38% |
39,900 |
| 2025/5/29 |
6,500 |
6,580 |
6,420 |
6,510 |
-0.15% |
41,900 |
| 2025/5/28 |
6,700 |
6,730 |
6,520 |
6,520 |
-2.69% |
31,100 |
| 2025/5/27 |
6,710 |
6,750 |
6,630 |
6,700 |
-0.15% |
23,200 |
| 2025/5/26 |
6,550 |
6,720 |
6,550 |
6,710 |
+2.60% |
31,000 |
| 2025/5/23 |
6,430 |
6,570 |
6,430 |
6,540 |
+1.71% |
34,600 |
| 2025/5/22 |
6,350 |
6,450 |
6,330 |
6,430 |
+1.42% |
39,400 |
| 2025/5/21 |
6,320 |
6,380 |
6,240 |
6,340 |
-0.63% |
45,000 |
| 2025/5/20 |
6,350 |
6,400 |
6,200 |
6,380 |
+0.63% |
53,000 |
| 2025/5/19 |
6,300 |
6,430 |
6,210 |
6,340 |
+0.63% |
66,500 |
| 2025/5/16 |
6,190 |
6,530 |
6,160 |
6,300 |
-4.11% |
147,900 |
| 2025/5/15 |
6,640 |
6,700 |
6,570 |
6,570 |
-1.65% |
88,000 |
| 2025/5/14 |
6,700 |
6,730 |
6,620 |
6,680 |
-0.30% |
42,100 |
| 2025/5/13 |
6,710 |
6,770 |
6,660 |
6,700 |
+1.21% |
57,000 |
| 2025/5/12 |
6,680 |
6,710 |
6,570 |
6,620 |
-0.45% |
33,900 |
| 2025/5/9 |
6,610 |
6,690 |
6,610 |
6,650 |
+1.06% |
38,000 |
| 2025/5/8 |
6,580 |
6,650 |
6,520 |
6,580 |
+0.30% |
37,100 |
| 2025/5/7 |
6,600 |
6,630 |
6,540 |
6,560 |
-0.61% |
27,700 |
| 2025/5/2 |
6,660 |
6,710 |
6,580 |
6,600 |
-1.49% |
39,200 |
| 2025/5/1 |
6,710 |
6,740 |
6,650 |
6,700 |
+0.00% |
39,200 |
| 2025/4/30 |
6,700 |
6,810 |
6,640 |
6,700 |
+1.52% |
75,600 |
| 2025/4/28 |
6,560 |
6,650 |
6,560 |
6,600 |
+1.54% |
54,300 |
| 2025/4/25 |
6,440 |
6,500 |
6,420 |
6,500 |
+1.40% |
30,700 |
| 2025/4/24 |
6,420 |
6,510 |
6,410 |
6,410 |
-0.16% |
21,400 |
| 2025/4/23 |
6,510 |
6,560 |
6,390 |
6,420 |
+0.16% |
44,900 |
| 2025/4/22 |
6,290 |
6,470 |
6,280 |
6,410 |
+1.75% |
23,500 |
| 2025/4/21 |
6,330 |
6,440 |
6,290 |
6,300 |
+0.16% |
38,300 |
| 2025/4/18 |
6,150 |
6,310 |
6,130 |
6,290 |
+2.28% |
29,000 |
| 2025/4/17 |
6,090 |
6,150 |
6,090 |
6,150 |
+0.33% |
28,200 |
| 2025/4/16 |
6,110 |
6,180 |
6,090 |
6,130 |
+0.33% |
38,700 |
| 2025/4/15 |
6,190 |
6,190 |
6,100 |
6,110 |
-0.81% |
23,100 |
| 2025/4/14 |
6,070 |
6,170 |
6,070 |
6,160 |
+2.50% |
30,300 |
| 2025/4/11 |
6,050 |
6,050 |
5,840 |
6,010 |
-1.48% |
49,900 |
| 2025/4/10 |
6,220 |
6,220 |
6,030 |
6,100 |
+4.81% |
48,000 |
| 2025/4/9 |
5,690 |
5,890 |
5,680 |
5,820 |
+0.00% |
88,400 |
| 2025/4/8 |
5,710 |
5,940 |
5,680 |
5,820 |
+4.86% |
68,600 |
| 2025/4/7 |
5,410 |
5,750 |
5,290 |
5,550 |
-4.31% |
138,900 |
| 2025/4/4 |
5,880 |
5,940 |
5,660 |
5,800 |
-4.61% |
86,000 |
| 2025/4/3 |
5,960 |
6,090 |
5,910 |
6,080 |
-2.41% |
70,900 |
| 2025/4/2 |
6,450 |
6,450 |
6,190 |
6,230 |
-3.71% |
67,400 |
| 2025/4/1 |
6,370 |
6,530 |
6,370 |
6,470 |
+1.73% |
64,600 |
| 2025/3/31 |
6,380 |
6,470 |
6,300 |
6,360 |
-2.90% |
90,000 |
| 2025/3/28 |
6,500 |
6,590 |
6,470 |
6,550 |
-2.24% |
89,200 |
| 2025/3/27 |
6,660 |
6,700 |
6,520 |
6,700 |
-0.89% |
69,200 |
| 2025/3/26 |
6,720 |
6,790 |
6,710 |
6,760 |
+0.60% |
55,000 |
| 2025/3/25 |
6,770 |
6,840 |
6,700 |
6,720 |
-1.47% |
50,200 |
| 2025/3/24 |
6,890 |
6,910 |
6,820 |
6,820 |
+0.00% |
26,400 |
| 2025/3/21 |
6,920 |
6,920 |
6,810 |
6,820 |
-1.87% |
42,400 |
| 2025/3/19 |
6,930 |
7,010 |
6,870 |
6,950 |
-0.29% |
23,700 |
| 2025/3/18 |
7,000 |
7,210 |
6,970 |
6,970 |
+0.14% |
52,800 |
| 2025/3/17 |
6,770 |
6,980 |
6,770 |
6,960 |
+2.96% |
48,400 |
| 2025/3/14 |
6,800 |
6,830 |
6,750 |
6,760 |
+0.60% |
44,700 |
| 2025/3/13 |
6,780 |
6,890 |
6,700 |
6,720 |
-0.59% |
36,200 |
| 2025/3/12 |
6,660 |
6,810 |
6,620 |
6,760 |
+3.05% |
51,900 |
| 2025/3/11 |
6,600 |
6,620 |
6,390 |
6,560 |
-3.24% |
76,600 |
| 2025/3/10 |
6,870 |
6,940 |
6,740 |
6,780 |
-0.44% |
36,500 |
| 2025/3/7 |
6,800 |
6,860 |
6,690 |
6,810 |
-0.73% |
46,700 |
| 2025/3/6 |
6,800 |
6,900 |
6,780 |
6,860 |
+1.48% |
48,000 |
| 2025/3/5 |
6,730 |
6,850 |
6,690 |
6,760 |
+1.50% |
52,200 |
| 2025/3/4 |
6,690 |
6,730 |
6,600 |
6,660 |
-1.33% |
51,300 |
| 2025/3/3 |
6,810 |
6,860 |
6,690 |
6,750 |
+0.00% |
49,300 |
| 2025/2/28 |
6,660 |
6,750 |
6,550 |
6,750 |
+1.81% |
85,900 |
| 2025/2/27 |
6,540 |
6,670 |
6,450 |
6,630 |
+2.63% |
50,900 |
| 2025/2/26 |
6,400 |
6,460 |
6,350 |
6,460 |
+0.00% |
37,100 |
| 2025/2/25 |
6,520 |
6,560 |
6,400 |
6,460 |
-2.27% |
68,400 |
| 2025/2/21 |
6,490 |
6,700 |
6,490 |
6,610 |
-0.60% |
61,700 |
| 2025/2/20 |
6,750 |
6,770 |
6,600 |
6,650 |
-0.45% |
57,700 |
| 2025/2/19 |
6,750 |
6,780 |
6,580 |
6,680 |
+0.45% |
105,000 |
| 2025/2/18 |
6,060 |
6,670 |
6,040 |
6,650 |
+8.48% |
127,500 |
| 2025/2/17 |
6,450 |
6,770 |
6,110 |
6,130 |
-0.33% |
350,000 |
| 2025/2/14 |
6,150 |
6,150 |
6,150 |
6,150 |
+19.42% |
17,100 |
| 2025/2/13 |
5,170 |
5,190 |
5,110 |
5,150 |
+1.58% |
72,500 |
| 2025/2/12 |
5,010 |
5,120 |
5,000 |
5,070 |
+1.40% |
55,600 |
| 2025/2/10 |
4,975 |
5,050 |
4,975 |
5,000 |
-0.60% |
34,600 |
| 2025/2/7 |
5,040 |
5,080 |
4,990 |
5,030 |
+0.40% |
36,500 |
| 2025/2/6 |
5,050 |
5,070 |
4,985 |
5,010 |
-0.79% |
31,500 |
| 2025/2/5 |
5,150 |
5,150 |
5,010 |
5,050 |
-0.79% |
37,200 |
| 2025/2/4 |
5,190 |
5,190 |
5,090 |
5,090 |
+0.00% |
31,300 |
| 2025/2/3 |
5,300 |
5,330 |
5,080 |
5,090 |
-5.74% |
46,500 |
|
