日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,100 |
4,100 |
4,090 |
4,090 |
-0.37% |
1,200 |
2025/7/11 |
4,090 |
4,105 |
4,085 |
4,105 |
+0.49% |
1,400 |
2025/7/10 |
4,090 |
4,100 |
4,085 |
4,085 |
-0.24% |
1,100 |
2025/7/9 |
4,080 |
4,095 |
4,080 |
4,095 |
+0.37% |
600 |
2025/7/8 |
4,080 |
4,085 |
4,080 |
4,080 |
+0.00% |
800 |
2025/7/7 |
4,085 |
4,085 |
4,075 |
4,080 |
+0.00% |
500 |
2025/7/4 |
4,075 |
4,080 |
4,070 |
4,080 |
+0.12% |
1,000 |
2025/7/3 |
4,085 |
4,095 |
4,075 |
4,075 |
-0.24% |
1,900 |
2025/7/2 |
4,085 |
4,095 |
4,085 |
4,085 |
+0.12% |
1,500 |
2025/7/1 |
4,080 |
4,100 |
4,075 |
4,080 |
+0.12% |
2,500 |
2025/6/30 |
4,075 |
4,090 |
4,075 |
4,075 |
-0.37% |
2,900 |
2025/6/27 |
4,115 |
4,115 |
4,090 |
4,090 |
-0.61% |
900 |
2025/6/26 |
4,125 |
4,125 |
4,090 |
4,115 |
-0.24% |
2,900 |
2025/6/25 |
4,140 |
4,145 |
4,120 |
4,125 |
-0.36% |
1,700 |
2025/6/24 |
4,150 |
4,150 |
4,130 |
4,140 |
-0.48% |
600 |
2025/6/23 |
4,130 |
4,160 |
4,130 |
4,160 |
+0.60% |
800 |
2025/6/20 |
4,135 |
4,135 |
4,135 |
4,135 |
+0.00% |
300 |
2025/6/19 |
4,150 |
4,165 |
4,135 |
4,135 |
-0.36% |
700 |
2025/6/18 |
4,150 |
4,165 |
4,150 |
4,150 |
-0.36% |
600 |
2025/6/17 |
4,155 |
4,165 |
4,155 |
4,165 |
+0.12% |
600 |
2025/6/16 |
4,170 |
4,170 |
4,150 |
4,160 |
-0.12% |
1,000 |
2025/6/13 |
4,175 |
4,175 |
4,145 |
4,165 |
+0.36% |
2,400 |
2025/6/12 |
4,155 |
4,170 |
4,140 |
4,150 |
-0.12% |
1,500 |
2025/6/11 |
4,140 |
4,155 |
4,130 |
4,155 |
+0.48% |
2,800 |
2025/6/10 |
4,115 |
4,140 |
4,115 |
4,135 |
+0.12% |
2,600 |
2025/6/9 |
4,115 |
4,130 |
4,110 |
4,130 |
+0.24% |
2,100 |
2025/6/6 |
4,115 |
4,120 |
4,105 |
4,120 |
+0.37% |
1,200 |
2025/6/5 |
4,110 |
4,110 |
4,105 |
4,105 |
+0.00% |
800 |
2025/6/4 |
4,105 |
4,105 |
4,105 |
4,105 |
+0.37% |
100 |
2025/6/3 |
4,100 |
4,100 |
4,090 |
4,090 |
+0.00% |
900 |
2025/6/2 |
4,105 |
4,110 |
4,090 |
4,090 |
-0.24% |
1,200 |
2025/5/30 |
4,110 |
4,110 |
4,090 |
4,100 |
+0.24% |
500 |
2025/5/29 |
4,115 |
4,115 |
4,090 |
4,090 |
-0.61% |
800 |
2025/5/28 |
4,090 |
4,115 |
4,075 |
4,115 |
+0.73% |
1,900 |
2025/5/27 |
4,085 |
4,085 |
4,070 |
4,085 |
+0.00% |
700 |
2025/5/26 |
4,075 |
4,085 |
4,075 |
4,085 |
+0.25% |
200 |
2025/5/23 |
4,080 |
4,080 |
4,075 |
4,075 |
-0.37% |
500 |
2025/5/22 |
4,090 |
4,090 |
4,090 |
4,090 |
-0.12% |
300 |
2025/5/21 |
4,090 |
4,095 |
4,090 |
4,095 |
+0.24% |
1,000 |
2025/5/20 |
4,085 |
4,085 |
4,085 |
4,085 |
+0.12% |
300 |
2025/5/19 |
4,095 |
4,095 |
4,080 |
4,080 |
-0.24% |
700 |
2025/5/16 |
4,090 |
4,090 |
4,090 |
4,090 |
+0.00% |
600 |
2025/5/15 |
4,080 |
4,090 |
4,080 |
4,090 |
+0.25% |
800 |
2025/5/14 |
4,075 |
4,080 |
4,075 |
4,080 |
+0.12% |
500 |
2025/5/13 |
4,075 |
4,075 |
4,075 |
4,075 |
+0.25% |
100 |
2025/5/12 |
4,070 |
4,070 |
4,065 |
4,065 |
-0.12% |
300 |
2025/5/9 |
4,070 |
4,070 |
4,070 |
4,070 |
+0.00% |
100 |
2025/5/8 |
4,060 |
4,075 |
4,060 |
4,070 |
-0.37% |
500 |
2025/5/7 |
4,050 |
4,085 |
4,050 |
4,085 |
-0.49% |
1,900 |
2025/5/2 |
4,105 |
4,105 |
4,105 |
4,105 |
+0.86% |
300 |
2025/5/1 |
4,080 |
4,095 |
4,070 |
4,070 |
-0.25% |
1,000 |
2025/4/30 |
4,085 |
4,085 |
4,080 |
4,080 |
-0.12% |
500 |
2025/4/28 |
4,085 |
4,185 |
4,055 |
4,085 |
-0.12% |
5,500 |
2025/4/25 |
4,045 |
4,090 |
4,030 |
4,090 |
+0.99% |
700 |
2025/4/24 |
4,090 |
4,240 |
4,050 |
4,050 |
-0.12% |
5,900 |
2025/4/23 |
4,055 |
4,055 |
4,055 |
4,055 |
-0.49% |
400 |
2025/4/22 |
4,035 |
4,075 |
4,035 |
4,075 |
+1.12% |
300 |
2025/4/21 |
4,075 |
4,075 |
4,030 |
4,030 |
-0.49% |
400 |
2025/4/18 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.25% |
200 |
2025/4/17 |
4,040 |
4,050 |
4,040 |
4,040 |
+0.00% |
800 |
2025/4/16 |
4,035 |
4,045 |
4,035 |
4,040 |
+0.50% |
400 |
2025/4/15 |
4,020 |
4,040 |
4,000 |
4,020 |
+0.00% |
600 |
2025/4/14 |
4,020 |
4,020 |
4,020 |
4,020 |
+0.50% |
200 |
2025/4/11 |
4,000 |
4,010 |
4,000 |
4,000 |
-0.37% |
1,100 |
2025/4/10 |
3,995 |
4,015 |
3,995 |
4,015 |
+1.65% |
800 |
2025/4/9 |
3,950 |
3,950 |
3,950 |
3,950 |
-1.25% |
500 |
2025/4/8 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.25% |
100 |
2025/4/7 |
3,870 |
4,000 |
3,870 |
3,990 |
-0.25% |
2,800 |
2025/4/4 |
4,025 |
4,025 |
4,000 |
4,000 |
-1.11% |
2,900 |
2025/4/3 |
4,030 |
4,045 |
4,005 |
4,045 |
-0.61% |
2,300 |
2025/4/2 |
4,070 |
4,070 |
4,045 |
4,070 |
+0.49% |
800 |
2025/4/1 |
4,065 |
4,080 |
4,050 |
4,050 |
+0.12% |
1,300 |
2025/3/31 |
4,080 |
4,080 |
4,045 |
4,045 |
-0.61% |
900 |
2025/3/28 |
4,050 |
4,080 |
4,050 |
4,070 |
+0.49% |
1,000 |
2025/3/27 |
4,060 |
4,065 |
4,050 |
4,050 |
+0.00% |
900 |
2025/3/26 |
4,050 |
4,060 |
4,040 |
4,050 |
+0.25% |
1,700 |
2025/3/25 |
4,055 |
4,060 |
4,035 |
4,040 |
-0.25% |
1,600 |
2025/3/24 |
4,045 |
4,055 |
4,040 |
4,050 |
+0.12% |
2,200 |
2025/3/21 |
4,040 |
4,045 |
4,040 |
4,045 |
+0.12% |
700 |
2025/3/19 |
4,045 |
4,045 |
4,040 |
4,040 |
-0.25% |
400 |
2025/3/18 |
4,050 |
4,055 |
4,040 |
4,050 |
+0.25% |
1,300 |
2025/3/17 |
4,020 |
4,040 |
4,020 |
4,040 |
+0.50% |
300 |
2025/3/14 |
4,030 |
4,030 |
4,015 |
4,020 |
+0.00% |
500 |
2025/3/13 |
4,030 |
4,050 |
4,010 |
4,020 |
+0.25% |
2,100 |
2025/3/12 |
4,015 |
4,015 |
4,010 |
4,010 |
-0.25% |
800 |
2025/3/11 |
4,025 |
4,025 |
4,020 |
4,020 |
-0.25% |
500 |
2025/3/10 |
4,040 |
4,045 |
4,030 |
4,030 |
+0.12% |
600 |
2025/3/7 |
4,015 |
4,025 |
4,015 |
4,025 |
+0.25% |
600 |
2025/3/6 |
4,020 |
4,020 |
4,010 |
4,015 |
-0.12% |
600 |
2025/3/5 |
4,000 |
4,020 |
4,000 |
4,020 |
+0.50% |
1,100 |
2025/3/4 |
4,020 |
4,020 |
4,000 |
4,000 |
-0.62% |
1,300 |
2025/3/3 |
4,000 |
4,025 |
3,995 |
4,025 |
+0.62% |
1,800 |
2025/2/28 |
4,010 |
4,010 |
3,990 |
4,000 |
-0.25% |
1,600 |
2025/2/27 |
4,040 |
4,040 |
4,010 |
4,010 |
-0.50% |
700 |
2025/2/26 |
4,035 |
4,045 |
4,000 |
4,030 |
-0.25% |
1,300 |
2025/2/25 |
4,060 |
4,060 |
4,040 |
4,040 |
-0.49% |
900 |
2025/2/21 |
4,060 |
4,060 |
4,060 |
4,060 |
+0.00% |
200 |
2025/2/20 |
4,050 |
4,060 |
4,030 |
4,060 |
-0.25% |
900 |
2025/2/19 |
4,075 |
4,075 |
4,070 |
4,070 |
-0.25% |
300 |
2025/2/18 |
4,055 |
4,080 |
4,055 |
4,080 |
+0.74% |
1,300 |
2025/2/17 |
4,060 |
4,065 |
4,050 |
4,050 |
-0.37% |
700 |
2025/2/14 |
4,065 |
4,065 |
4,065 |
4,065 |
+0.99% |
500 |
2025/2/13 |
4,050 |
4,055 |
4,025 |
4,025 |
-0.37% |
1,500 |
2025/2/12 |
4,025 |
4,040 |
4,025 |
4,040 |
+0.25% |
300 |
2025/2/10 |
4,025 |
4,030 |
4,020 |
4,030 |
+0.25% |
1,100 |
2025/2/7 |
4,030 |
4,040 |
4,020 |
4,020 |
+0.12% |
900 |
2025/2/6 |
4,000 |
4,015 |
4,000 |
4,015 |
+0.12% |
400 |
2025/2/5 |
4,010 |
4,010 |
4,010 |
4,010 |
+0.00% |
300 |
2025/2/4 |
4,055 |
4,055 |
4,005 |
4,010 |
+0.12% |
900 |
2025/2/3 |
4,000 |
4,005 |
3,980 |
4,005 |
+0.25% |
2,000 |
2025/1/31 |
4,010 |
4,015 |
3,995 |
3,995 |
+0.00% |
1,100 |
2025/1/30 |
4,015 |
4,015 |
3,995 |
3,995 |
-2.08% |
4,000 |
2025/1/29 |
4,150 |
4,150 |
4,080 |
4,080 |
-1.81% |
8,000 |
2025/1/28 |
4,155 |
4,160 |
4,145 |
4,155 |
+0.12% |
2,300 |
2025/1/27 |
4,150 |
4,155 |
4,145 |
4,150 |
+0.12% |
2,100 |
2025/1/24 |
4,135 |
4,145 |
4,130 |
4,145 |
+0.24% |
900 |
2025/1/23 |
4,130 |
4,140 |
4,130 |
4,135 |
+0.12% |
800 |
2025/1/22 |
4,140 |
4,140 |
4,125 |
4,130 |
-0.48% |
800 |
2025/1/21 |
4,140 |
4,150 |
4,130 |
4,150 |
+0.24% |
1,700 |
2025/1/20 |
4,140 |
4,140 |
4,140 |
4,140 |
+0.00% |
700 |
2025/1/17 |
4,165 |
4,165 |
4,130 |
4,140 |
-0.24% |
1,700 |
2025/1/16 |
4,165 |
4,170 |
4,150 |
4,150 |
-0.24% |
900 |
2025/1/15 |
4,160 |
4,180 |
4,155 |
4,160 |
-0.36% |
2,200 |
|