日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
30,300 |
2025/7/11 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
23,600 |
2025/7/10 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
24,400 |
2025/7/9 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
31,600 |
2025/7/8 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
38,100 |
2025/7/7 |
5,390 |
5,390 |
5,380 |
5,380 |
-0.19% |
12,300 |
2025/7/4 |
5,380 |
5,390 |
5,380 |
5,390 |
+0.00% |
34,500 |
2025/7/3 |
5,380 |
5,390 |
5,380 |
5,390 |
+0.19% |
22,500 |
2025/7/2 |
5,390 |
5,390 |
5,380 |
5,380 |
+0.00% |
10,100 |
2025/7/1 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
27,800 |
2025/6/30 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
29,300 |
2025/6/27 |
5,370 |
5,380 |
5,370 |
5,380 |
+0.19% |
410,300 |
2025/6/26 |
5,380 |
5,390 |
5,370 |
5,370 |
+0.00% |
88,700 |
2025/6/25 |
5,380 |
5,390 |
5,370 |
5,370 |
-0.37% |
71,000 |
2025/6/24 |
5,400 |
5,400 |
5,380 |
5,390 |
-0.19% |
13,200 |
2025/6/23 |
5,390 |
5,400 |
5,390 |
5,400 |
+0.19% |
7,200 |
2025/6/20 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
12,000 |
2025/6/19 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
16,900 |
2025/6/18 |
5,390 |
5,400 |
5,380 |
5,390 |
-0.19% |
20,600 |
2025/6/17 |
5,400 |
5,410 |
5,390 |
5,400 |
+0.00% |
29,000 |
2025/6/16 |
5,400 |
5,410 |
5,390 |
5,400 |
+0.00% |
43,100 |
2025/6/13 |
5,380 |
5,400 |
5,380 |
5,400 |
+0.37% |
26,000 |
2025/6/12 |
5,390 |
5,400 |
5,380 |
5,380 |
-0.19% |
17,400 |
2025/6/11 |
5,380 |
5,400 |
5,380 |
5,390 |
-0.19% |
13,300 |
2025/6/10 |
5,380 |
5,400 |
5,380 |
5,400 |
+0.00% |
32,500 |
2025/6/9 |
5,390 |
5,400 |
5,380 |
5,400 |
+0.19% |
32,300 |
2025/6/6 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.00% |
31,600 |
2025/6/5 |
5,380 |
5,390 |
5,380 |
5,390 |
+0.00% |
24,600 |
2025/6/4 |
5,380 |
5,390 |
5,380 |
5,390 |
+0.00% |
33,500 |
2025/6/3 |
5,380 |
5,390 |
5,380 |
5,390 |
+0.19% |
56,500 |
2025/6/2 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.19% |
78,000 |
2025/5/30 |
5,380 |
5,380 |
5,370 |
5,370 |
+0.00% |
54,400 |
2025/5/29 |
5,380 |
5,390 |
5,370 |
5,370 |
-0.37% |
963,800 |
2025/5/28 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.19% |
31,400 |
2025/5/27 |
5,380 |
5,390 |
5,380 |
5,380 |
-0.37% |
16,300 |
2025/5/26 |
5,400 |
5,400 |
5,380 |
5,400 |
+0.00% |
34,200 |
2025/5/23 |
5,390 |
5,400 |
5,380 |
5,400 |
+0.00% |
61,600 |
2025/5/22 |
5,380 |
5,400 |
5,380 |
5,400 |
+0.00% |
32,700 |
2025/5/21 |
5,400 |
5,400 |
5,380 |
5,400 |
+0.00% |
16,200 |
2025/5/20 |
5,390 |
5,400 |
5,380 |
5,400 |
+0.00% |
42,200 |
2025/5/19 |
5,390 |
5,420 |
5,390 |
5,400 |
-0.37% |
60,200 |
2025/5/16 |
5,380 |
5,420 |
5,380 |
5,420 |
+0.74% |
56,300 |
2025/5/15 |
5,380 |
5,390 |
5,370 |
5,380 |
+0.00% |
59,700 |
2025/5/14 |
5,370 |
5,390 |
5,370 |
5,380 |
+0.00% |
33,300 |
2025/5/13 |
5,370 |
5,390 |
5,370 |
5,380 |
-0.19% |
18,500 |
2025/5/12 |
5,380 |
5,390 |
5,370 |
5,390 |
+0.19% |
26,100 |
2025/5/9 |
5,380 |
5,390 |
5,370 |
5,380 |
+0.00% |
89,700 |
2025/5/8 |
5,380 |
5,390 |
5,370 |
5,380 |
+0.19% |
99,000 |
2025/5/7 |
5,370 |
5,390 |
5,370 |
5,370 |
+0.00% |
187,000 |
2025/5/2 |
5,370 |
5,380 |
5,370 |
5,370 |
+0.00% |
55,400 |
2025/5/1 |
5,370 |
5,380 |
5,370 |
5,370 |
+0.00% |
73,500 |
2025/4/30 |
5,390 |
5,400 |
5,370 |
5,370 |
-0.74% |
666,000 |
2025/4/28 |
5,400 |
5,410 |
5,390 |
5,410 |
-0.18% |
26,100 |
2025/4/25 |
5,400 |
5,520 |
5,390 |
5,420 |
+0.74% |
54,100 |
2025/4/24 |
5,380 |
5,390 |
5,380 |
5,380 |
-0.19% |
17,900 |
2025/4/23 |
5,390 |
5,400 |
5,380 |
5,390 |
-0.19% |
37,800 |
2025/4/22 |
5,390 |
5,400 |
5,390 |
5,400 |
+0.19% |
120,100 |
2025/4/21 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
35,100 |
2025/4/18 |
5,400 |
5,400 |
5,390 |
5,390 |
+0.00% |
38,300 |
2025/4/17 |
5,400 |
5,400 |
5,390 |
5,390 |
+0.00% |
172,000 |
2025/4/16 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
51,100 |
2025/4/15 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
124,300 |
2025/4/14 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
143,000 |
2025/4/11 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
279,500 |
2025/4/10 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
130,900 |
2025/4/9 |
5,390 |
5,400 |
5,390 |
5,390 |
-0.19% |
86,200 |
2025/4/8 |
5,390 |
5,400 |
5,390 |
5,400 |
+0.19% |
43,700 |
2025/4/7 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
230,800 |
2025/4/4 |
5,400 |
5,400 |
5,390 |
5,390 |
+0.00% |
54,200 |
2025/4/3 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
31,900 |
2025/4/2 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
44,700 |
2025/4/1 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
25,400 |
2025/3/31 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
79,700 |
2025/3/28 |
5,390 |
5,400 |
5,380 |
5,390 |
+0.19% |
157,300 |
2025/3/27 |
5,390 |
5,400 |
5,380 |
5,380 |
-0.19% |
288,100 |
2025/3/26 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.19% |
64,900 |
2025/3/25 |
5,380 |
5,390 |
5,380 |
5,380 |
-0.19% |
152,500 |
2025/3/24 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.00% |
92,400 |
2025/3/21 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.00% |
96,000 |
2025/3/19 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.00% |
85,000 |
2025/3/18 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.00% |
83,500 |
2025/3/17 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.19% |
120,600 |
2025/3/14 |
5,390 |
5,390 |
5,380 |
5,380 |
+0.00% |
136,500 |
2025/3/13 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
67,500 |
2025/3/12 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
161,600 |
2025/3/11 |
5,390 |
5,390 |
5,380 |
5,380 |
+0.00% |
238,300 |
2025/3/10 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
180,200 |
2025/3/7 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
125,500 |
2025/3/6 |
5,390 |
5,390 |
5,380 |
5,380 |
+0.00% |
155,100 |
2025/3/5 |
5,390 |
5,390 |
5,380 |
5,380 |
+0.00% |
450,200 |
2025/3/4 |
5,390 |
5,400 |
5,380 |
5,380 |
-0.19% |
424,900 |
2025/3/3 |
5,380 |
5,390 |
5,370 |
5,390 |
+15.05% |
1,003,400 |
2025/2/28 |
4,660 |
4,775 |
4,600 |
4,685 |
+1.30% |
299,200 |
2025/2/27 |
4,515 |
4,725 |
4,505 |
4,625 |
+0.76% |
312,600 |
2025/2/26 |
4,530 |
4,615 |
4,510 |
4,590 |
+1.77% |
277,300 |
2025/2/25 |
4,500 |
4,670 |
4,470 |
4,510 |
+0.45% |
304,700 |
2025/2/21 |
4,500 |
4,545 |
4,485 |
4,490 |
-0.22% |
107,700 |
2025/2/20 |
4,470 |
4,575 |
4,455 |
4,500 |
+0.67% |
137,400 |
2025/2/19 |
4,510 |
4,550 |
4,470 |
4,470 |
-0.89% |
118,400 |
2025/2/18 |
4,315 |
4,525 |
4,280 |
4,510 |
+5.13% |
198,400 |
2025/2/17 |
4,080 |
4,390 |
4,065 |
4,290 |
+6.32% |
266,100 |
2025/2/14 |
4,010 |
4,035 |
3,990 |
4,035 |
+0.37% |
54,600 |
2025/2/13 |
3,980 |
4,030 |
3,950 |
4,020 |
+1.13% |
84,100 |
2025/2/12 |
4,005 |
4,005 |
3,960 |
3,975 |
-0.13% |
45,000 |
2025/2/10 |
3,985 |
3,995 |
3,965 |
3,980 |
+0.00% |
40,300 |
2025/2/7 |
3,985 |
3,995 |
3,955 |
3,980 |
-0.50% |
51,400 |
2025/2/6 |
3,990 |
4,015 |
3,985 |
4,000 |
+0.00% |
45,000 |
2025/2/5 |
4,000 |
4,025 |
3,990 |
4,000 |
-0.37% |
49,000 |
2025/2/4 |
4,025 |
4,055 |
4,010 |
4,015 |
+0.00% |
49,800 |
2025/2/3 |
4,045 |
4,050 |
4,010 |
4,015 |
-1.83% |
66,400 |
2025/1/31 |
4,115 |
4,120 |
4,075 |
4,090 |
-0.37% |
38,100 |
2025/1/30 |
4,065 |
4,125 |
4,045 |
4,105 |
+0.74% |
53,000 |
2025/1/29 |
4,090 |
4,125 |
4,075 |
4,075 |
-0.97% |
68,600 |
2025/1/28 |
4,135 |
4,175 |
4,100 |
4,115 |
-1.67% |
55,600 |
2025/1/27 |
4,165 |
4,200 |
4,135 |
4,185 |
+1.45% |
50,900 |
2025/1/24 |
4,125 |
4,155 |
4,110 |
4,125 |
+0.49% |
101,500 |
2025/1/23 |
4,140 |
4,140 |
4,090 |
4,105 |
-0.85% |
47,100 |
2025/1/22 |
4,120 |
4,150 |
4,120 |
4,140 |
+0.00% |
67,400 |
2025/1/21 |
4,130 |
4,145 |
4,125 |
4,140 |
+0.00% |
55,000 |
2025/1/20 |
4,160 |
4,165 |
4,135 |
4,140 |
-0.48% |
49,700 |
2025/1/17 |
4,150 |
4,200 |
4,135 |
4,160 |
-1.30% |
55,900 |
2025/1/16 |
4,240 |
4,270 |
4,200 |
4,215 |
-0.59% |
45,600 |
2025/1/15 |
4,205 |
4,255 |
4,205 |
4,240 |
+0.12% |
32,100 |
|