日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
5,140 |
5,160 |
5,090 |
5,160 |
+0.00% |
400 |
2025/7/14 |
5,180 |
5,180 |
5,160 |
5,160 |
+0.19% |
600 |
2025/7/11 |
5,170 |
5,170 |
5,120 |
5,150 |
+0.00% |
1,600 |
2025/7/10 |
5,080 |
5,150 |
5,080 |
5,150 |
+1.38% |
2,000 |
2025/7/9 |
5,090 |
5,110 |
5,060 |
5,080 |
-0.20% |
1,000 |
2025/7/8 |
5,070 |
5,090 |
5,060 |
5,090 |
+0.00% |
1,200 |
2025/7/7 |
5,070 |
5,090 |
5,060 |
5,090 |
+0.59% |
1,100 |
2025/7/4 |
5,060 |
5,060 |
5,060 |
5,060 |
-0.39% |
300 |
2025/7/3 |
5,030 |
5,080 |
5,000 |
5,080 |
+0.79% |
2,300 |
2025/7/2 |
5,050 |
5,050 |
5,000 |
5,040 |
-0.20% |
800 |
2025/7/1 |
5,090 |
5,090 |
5,050 |
5,050 |
-0.79% |
400 |
2025/6/30 |
5,050 |
5,090 |
4,960 |
5,090 |
+1.60% |
2,900 |
2025/6/27 |
5,060 |
5,110 |
4,990 |
5,010 |
-0.99% |
3,400 |
2025/6/26 |
4,990 |
5,060 |
4,990 |
5,060 |
+1.50% |
2,700 |
2025/6/25 |
5,020 |
5,040 |
4,975 |
4,985 |
-1.09% |
3,500 |
2025/6/24 |
5,070 |
5,080 |
5,030 |
5,040 |
-0.59% |
1,700 |
2025/6/23 |
5,080 |
5,080 |
5,060 |
5,070 |
+1.20% |
700 |
2025/6/20 |
5,100 |
5,100 |
5,010 |
5,010 |
-1.76% |
2,600 |
2025/6/19 |
5,070 |
5,100 |
5,020 |
5,100 |
+0.20% |
2,300 |
2025/6/18 |
5,070 |
5,090 |
5,020 |
5,090 |
+1.19% |
1,500 |
2025/6/17 |
5,130 |
5,130 |
5,030 |
5,030 |
-0.98% |
3,600 |
2025/6/16 |
5,090 |
5,140 |
5,000 |
5,080 |
+0.00% |
2,600 |
2025/6/13 |
5,110 |
5,140 |
5,050 |
5,080 |
-0.59% |
5,800 |
2025/6/12 |
5,110 |
5,200 |
5,110 |
5,110 |
-0.20% |
7,300 |
2025/6/11 |
4,940 |
5,170 |
4,935 |
5,120 |
+2.91% |
14,600 |
2025/6/10 |
4,930 |
4,980 |
4,920 |
4,975 |
+1.12% |
8,600 |
2025/6/9 |
4,930 |
4,995 |
4,920 |
4,920 |
-1.01% |
3,800 |
2025/6/6 |
4,925 |
4,970 |
4,915 |
4,970 |
+0.91% |
2,800 |
2025/6/5 |
4,990 |
4,990 |
4,905 |
4,925 |
-1.10% |
3,400 |
2025/6/4 |
4,845 |
4,980 |
4,845 |
4,980 |
+2.15% |
4,700 |
2025/6/3 |
4,825 |
4,875 |
4,825 |
4,875 |
+1.04% |
2,800 |
2025/6/2 |
4,810 |
4,900 |
4,810 |
4,825 |
-0.31% |
3,600 |
2025/5/30 |
4,800 |
4,840 |
4,800 |
4,840 |
-0.51% |
3,500 |
2025/5/29 |
4,900 |
4,945 |
4,840 |
4,865 |
+0.00% |
2,900 |
2025/5/28 |
4,775 |
4,865 |
4,775 |
4,865 |
+0.41% |
1,500 |
2025/5/27 |
4,780 |
4,850 |
4,780 |
4,845 |
+1.36% |
5,400 |
2025/5/26 |
4,850 |
4,875 |
4,780 |
4,780 |
-1.85% |
4,700 |
2025/5/23 |
4,870 |
4,915 |
4,870 |
4,870 |
-0.81% |
6,600 |
2025/5/22 |
4,920 |
4,920 |
4,860 |
4,910 |
-0.10% |
1,400 |
2025/5/21 |
4,865 |
4,925 |
4,850 |
4,915 |
+0.82% |
5,800 |
2025/5/20 |
5,090 |
5,100 |
4,850 |
4,875 |
-4.60% |
8,400 |
2025/5/19 |
4,970 |
5,110 |
4,970 |
5,110 |
+1.79% |
6,100 |
2025/5/16 |
5,370 |
5,370 |
5,020 |
5,020 |
-9.39% |
12,200 |
2025/5/15 |
5,340 |
5,610 |
5,260 |
5,540 |
+5.12% |
10,400 |
2025/5/14 |
5,170 |
5,300 |
5,120 |
5,270 |
+2.13% |
8,800 |
2025/5/13 |
5,110 |
5,160 |
4,990 |
5,160 |
+1.98% |
3,600 |
2025/5/12 |
5,070 |
5,070 |
4,990 |
5,060 |
+1.30% |
3,700 |
2025/5/9 |
4,945 |
4,995 |
4,940 |
4,995 |
+0.40% |
4,500 |
2025/5/8 |
5,050 |
5,050 |
4,950 |
4,975 |
-0.10% |
2,000 |
2025/5/7 |
4,950 |
4,995 |
4,950 |
4,980 |
+0.10% |
1,400 |
2025/5/2 |
5,070 |
5,070 |
4,975 |
4,975 |
-2.07% |
1,600 |
2025/5/1 |
5,040 |
5,080 |
5,040 |
5,080 |
+1.20% |
900 |
2025/4/30 |
5,130 |
5,130 |
4,980 |
5,020 |
-2.14% |
3,100 |
2025/4/28 |
5,170 |
5,170 |
5,070 |
5,130 |
+0.00% |
1,200 |
2025/4/25 |
5,010 |
5,130 |
5,010 |
5,130 |
+0.79% |
3,100 |
2025/4/24 |
5,150 |
5,190 |
5,090 |
5,090 |
-0.97% |
2,900 |
2025/4/23 |
5,140 |
5,140 |
5,060 |
5,140 |
+0.98% |
3,800 |
2025/4/22 |
4,985 |
5,090 |
4,950 |
5,090 |
+2.11% |
2,100 |
2025/4/21 |
4,925 |
4,995 |
4,925 |
4,985 |
+0.81% |
700 |
2025/4/18 |
4,940 |
4,990 |
4,940 |
4,945 |
-0.90% |
400 |
2025/4/17 |
4,990 |
4,990 |
4,990 |
4,990 |
-1.38% |
100 |
2025/4/16 |
4,905 |
5,060 |
4,830 |
5,060 |
+2.74% |
1,800 |
2025/4/15 |
4,925 |
4,925 |
4,925 |
4,925 |
+1.44% |
500 |
2025/4/14 |
4,690 |
4,885 |
4,690 |
4,855 |
+4.18% |
2,500 |
2025/4/11 |
4,675 |
4,675 |
4,565 |
4,660 |
+1.19% |
1,900 |
2025/4/10 |
4,905 |
4,975 |
4,600 |
4,605 |
+4.30% |
3,600 |
2025/4/9 |
4,545 |
4,545 |
4,320 |
4,415 |
-4.33% |
3,000 |
2025/4/8 |
4,550 |
4,625 |
4,480 |
4,615 |
+9.88% |
4,000 |
2025/4/7 |
4,210 |
4,340 |
4,100 |
4,200 |
-11.49% |
21,800 |
2025/4/4 |
4,995 |
4,995 |
4,460 |
4,745 |
-5.01% |
13,300 |
2025/4/3 |
4,900 |
5,060 |
4,820 |
4,995 |
-2.06% |
4,100 |
2025/4/2 |
5,020 |
5,100 |
5,020 |
5,100 |
+1.59% |
700 |
2025/4/1 |
5,070 |
5,070 |
4,920 |
5,020 |
+1.93% |
2,300 |
2025/3/31 |
4,980 |
5,100 |
4,885 |
4,925 |
-3.05% |
6,200 |
2025/3/28 |
4,930 |
5,080 |
4,925 |
5,080 |
+0.40% |
1,700 |
2025/3/27 |
5,200 |
5,200 |
5,040 |
5,060 |
-2.69% |
800 |
2025/3/26 |
5,120 |
5,210 |
5,060 |
5,200 |
+1.96% |
8,000 |
2025/3/25 |
4,960 |
5,150 |
4,960 |
5,100 |
+2.31% |
10,300 |
2025/3/24 |
4,940 |
5,040 |
4,910 |
4,985 |
-3.02% |
7,300 |
2025/3/21 |
5,170 |
5,180 |
5,040 |
5,140 |
+0.39% |
7,100 |
2025/3/19 |
5,250 |
5,250 |
5,080 |
5,120 |
-1.35% |
2,700 |
2025/3/18 |
4,945 |
5,340 |
4,930 |
5,190 |
+6.90% |
7,500 |
2025/3/17 |
4,800 |
4,945 |
4,800 |
4,855 |
+1.25% |
1,900 |
2025/3/14 |
4,830 |
4,830 |
4,730 |
4,795 |
-0.93% |
4,000 |
2025/3/13 |
4,845 |
4,865 |
4,840 |
4,840 |
-0.62% |
900 |
2025/3/12 |
4,830 |
4,870 |
4,810 |
4,870 |
-0.10% |
1,400 |
2025/3/11 |
4,950 |
4,950 |
4,830 |
4,875 |
-1.81% |
2,500 |
2025/3/10 |
4,790 |
4,965 |
4,790 |
4,965 |
+4.09% |
3,300 |
2025/3/7 |
4,720 |
4,795 |
4,690 |
4,770 |
-0.42% |
2,300 |
2025/3/6 |
4,760 |
4,800 |
4,735 |
4,790 |
+0.42% |
2,800 |
2025/3/5 |
4,775 |
4,790 |
4,765 |
4,770 |
+0.21% |
1,300 |
2025/3/4 |
4,820 |
4,890 |
4,745 |
4,760 |
-1.24% |
4,300 |
2025/3/3 |
4,780 |
4,890 |
4,780 |
4,820 |
+1.05% |
1,900 |
2025/2/28 |
4,735 |
4,900 |
4,735 |
4,770 |
-0.73% |
6,200 |
2025/2/27 |
4,850 |
4,920 |
4,805 |
4,805 |
-1.94% |
2,900 |
2025/2/26 |
4,900 |
4,930 |
4,855 |
4,900 |
-0.61% |
2,200 |
2025/2/25 |
5,160 |
5,160 |
4,925 |
4,930 |
-3.14% |
17,100 |
2025/2/21 |
5,030 |
5,090 |
4,950 |
5,090 |
+0.79% |
5,700 |
2025/2/20 |
5,110 |
5,170 |
4,925 |
5,050 |
-2.51% |
9,900 |
2025/2/19 |
5,200 |
5,300 |
5,010 |
5,180 |
-0.38% |
10,300 |
2025/2/18 |
5,130 |
5,210 |
5,000 |
5,200 |
-0.76% |
12,700 |
2025/2/17 |
5,500 |
5,500 |
5,150 |
5,240 |
-4.73% |
12,600 |
2025/2/14 |
5,550 |
5,830 |
5,500 |
5,500 |
-0.54% |
8,000 |
2025/2/13 |
5,510 |
5,600 |
5,430 |
5,530 |
+2.22% |
3,700 |
2025/2/12 |
5,300 |
5,550 |
5,300 |
5,410 |
+2.08% |
4,000 |
2025/2/10 |
5,170 |
5,390 |
5,150 |
5,300 |
+0.95% |
2,000 |
2025/2/7 |
5,280 |
5,280 |
5,250 |
5,250 |
-0.57% |
900 |
2025/2/6 |
5,400 |
5,400 |
5,280 |
5,280 |
-2.04% |
1,300 |
2025/2/5 |
5,310 |
5,430 |
5,270 |
5,390 |
+1.89% |
3,800 |
2025/2/4 |
5,370 |
5,380 |
5,290 |
5,290 |
-2.76% |
2,300 |
2025/2/3 |
5,250 |
5,440 |
5,220 |
5,440 |
+0.00% |
3,900 |
2025/1/31 |
5,620 |
5,680 |
5,440 |
5,440 |
-3.20% |
5,700 |
2025/1/30 |
5,490 |
5,630 |
5,490 |
5,620 |
+2.37% |
4,000 |
2025/1/29 |
5,680 |
5,680 |
5,400 |
5,490 |
-4.19% |
9,600 |
2025/1/28 |
6,000 |
6,000 |
5,650 |
5,730 |
-2.88% |
10,000 |
2025/1/27 |
5,780 |
5,980 |
5,780 |
5,900 |
+5.17% |
20,800 |
2025/1/24 |
5,330 |
5,690 |
5,330 |
5,610 |
+8.51% |
46,900 |
2025/1/23 |
5,100 |
5,220 |
5,050 |
5,170 |
+1.37% |
6,200 |
2025/1/22 |
5,150 |
5,150 |
5,100 |
5,100 |
-0.97% |
2,400 |
2025/1/21 |
5,210 |
5,210 |
5,130 |
5,150 |
-0.58% |
2,200 |
2025/1/20 |
5,240 |
5,250 |
5,130 |
5,180 |
-0.77% |
2,900 |
2025/1/17 |
5,060 |
5,220 |
5,000 |
5,220 |
+3.16% |
4,900 |
2025/1/16 |
5,250 |
5,260 |
5,060 |
5,060 |
-3.62% |
11,800 |
|