日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,490 |
5,542 |
5,470 |
5,483 |
-0.13% |
621,500 |
2025/7/11 |
5,468 |
5,551 |
5,461 |
5,490 |
-0.20% |
706,900 |
2025/7/10 |
5,498 |
5,547 |
5,472 |
5,501 |
+1.31% |
1,151,300 |
2025/7/9 |
5,519 |
5,539 |
5,410 |
5,430 |
-1.61% |
859,600 |
2025/7/8 |
5,566 |
5,614 |
5,508 |
5,519 |
-0.83% |
1,048,100 |
2025/7/7 |
5,495 |
5,570 |
5,495 |
5,565 |
+1.66% |
756,200 |
2025/7/4 |
5,489 |
5,535 |
5,434 |
5,474 |
+0.04% |
563,500 |
2025/7/3 |
5,606 |
5,609 |
5,426 |
5,472 |
+0.53% |
1,087,600 |
2025/7/2 |
5,508 |
5,558 |
5,421 |
5,443 |
-2.16% |
772,800 |
2025/7/1 |
5,657 |
5,658 |
5,553 |
5,563 |
-0.86% |
762,200 |
2025/6/30 |
5,547 |
5,611 |
5,520 |
5,611 |
+1.46% |
1,039,400 |
2025/6/27 |
5,544 |
5,575 |
5,481 |
5,530 |
+1.17% |
1,123,600 |
2025/6/26 |
5,548 |
5,628 |
5,461 |
5,466 |
+0.07% |
942,900 |
2025/6/25 |
5,485 |
5,502 |
5,418 |
5,462 |
-0.64% |
720,300 |
2025/6/24 |
5,504 |
5,530 |
5,450 |
5,497 |
+0.96% |
517,400 |
2025/6/23 |
5,438 |
5,462 |
5,380 |
5,445 |
-0.49% |
476,400 |
2025/6/20 |
5,480 |
5,498 |
5,453 |
5,472 |
-0.42% |
1,487,700 |
2025/6/19 |
5,503 |
5,527 |
5,452 |
5,495 |
+0.97% |
600,000 |
2025/6/18 |
5,370 |
5,442 |
5,348 |
5,442 |
+0.89% |
734,900 |
2025/6/17 |
5,446 |
5,491 |
5,392 |
5,394 |
-1.28% |
678,200 |
2025/6/16 |
5,420 |
5,480 |
5,409 |
5,464 |
+1.05% |
912,000 |
2025/6/13 |
5,463 |
5,502 |
5,385 |
5,407 |
-2.14% |
1,183,000 |
2025/6/12 |
5,542 |
5,615 |
5,477 |
5,525 |
-0.31% |
1,266,900 |
2025/6/11 |
5,398 |
5,555 |
5,318 |
5,542 |
+5.82% |
1,686,200 |
2025/6/10 |
5,199 |
5,273 |
5,199 |
5,237 |
+0.31% |
542,000 |
2025/6/9 |
5,215 |
5,230 |
5,160 |
5,221 |
+0.62% |
620,900 |
2025/6/6 |
5,163 |
5,200 |
5,155 |
5,189 |
+0.52% |
657,000 |
2025/6/5 |
5,122 |
5,162 |
5,085 |
5,162 |
+0.45% |
697,800 |
2025/6/4 |
5,166 |
5,203 |
5,121 |
5,139 |
-1.36% |
688,500 |
2025/6/3 |
5,259 |
5,269 |
5,182 |
5,210 |
-0.89% |
651,500 |
2025/6/2 |
5,241 |
5,320 |
5,169 |
5,257 |
-0.19% |
653,800 |
2025/5/30 |
5,233 |
5,290 |
5,197 |
5,267 |
+0.77% |
1,572,300 |
2025/5/29 |
5,173 |
5,235 |
5,150 |
5,227 |
+1.42% |
744,000 |
2025/5/28 |
5,227 |
5,234 |
5,135 |
5,154 |
-0.79% |
849,100 |
2025/5/27 |
5,214 |
5,247 |
5,186 |
5,195 |
-0.46% |
682,500 |
2025/5/26 |
5,220 |
5,251 |
5,203 |
5,219 |
-0.02% |
766,900 |
2025/5/23 |
5,306 |
5,310 |
5,213 |
5,220 |
-1.16% |
713,400 |
2025/5/22 |
5,278 |
5,328 |
5,236 |
5,281 |
+0.84% |
800,700 |
2025/5/21 |
5,320 |
5,329 |
5,220 |
5,237 |
-0.63% |
1,191,900 |
2025/5/20 |
5,270 |
5,320 |
5,240 |
5,270 |
+0.09% |
1,097,000 |
2025/5/19 |
5,228 |
5,287 |
5,228 |
5,265 |
+0.17% |
627,700 |
2025/5/16 |
5,270 |
5,285 |
5,225 |
5,256 |
+0.57% |
779,000 |
2025/5/15 |
5,194 |
5,231 |
5,170 |
5,226 |
+1.04% |
690,400 |
2025/5/14 |
5,190 |
5,215 |
5,111 |
5,172 |
-0.61% |
1,126,100 |
2025/5/13 |
5,271 |
5,289 |
5,190 |
5,204 |
-0.86% |
1,118,300 |
2025/5/12 |
5,206 |
5,256 |
5,193 |
5,249 |
-0.13% |
654,200 |
2025/5/9 |
5,205 |
5,329 |
5,195 |
5,256 |
+1.33% |
1,237,600 |
2025/5/8 |
5,113 |
5,205 |
5,101 |
5,187 |
+2.29% |
1,095,000 |
2025/5/7 |
5,106 |
5,143 |
5,068 |
5,071 |
+0.18% |
1,034,000 |
2025/5/2 |
4,980 |
5,087 |
4,977 |
5,062 |
+0.74% |
1,103,300 |
2025/5/1 |
4,959 |
5,027 |
4,921 |
5,025 |
+0.68% |
854,100 |
2025/4/30 |
5,048 |
5,048 |
4,956 |
4,991 |
+0.02% |
1,938,900 |
2025/4/28 |
5,032 |
5,054 |
4,956 |
4,990 |
-0.20% |
1,242,000 |
2025/4/25 |
4,952 |
5,048 |
4,903 |
5,000 |
+0.81% |
1,509,700 |
2025/4/24 |
4,999 |
5,022 |
4,884 |
4,960 |
-1.39% |
1,248,400 |
2025/4/23 |
4,980 |
5,061 |
4,969 |
5,030 |
+2.57% |
1,594,900 |
2025/4/22 |
4,936 |
4,966 |
4,868 |
4,904 |
-0.47% |
1,362,500 |
2025/4/21 |
4,850 |
4,935 |
4,835 |
4,927 |
+1.80% |
1,099,300 |
2025/4/18 |
4,770 |
4,840 |
4,741 |
4,840 |
+2.50% |
614,400 |
2025/4/17 |
4,694 |
4,734 |
4,686 |
4,722 |
-0.17% |
541,100 |
2025/4/16 |
4,651 |
4,735 |
4,624 |
4,730 |
+1.72% |
913,100 |
2025/4/15 |
4,767 |
4,780 |
4,628 |
4,650 |
-1.46% |
1,077,300 |
2025/4/14 |
4,707 |
4,767 |
4,656 |
4,719 |
+3.65% |
1,329,000 |
2025/4/11 |
4,478 |
4,580 |
4,458 |
4,553 |
-1.36% |
1,030,700 |
2025/4/10 |
4,511 |
4,628 |
4,373 |
4,616 |
+3.80% |
1,403,900 |
2025/4/9 |
4,480 |
4,496 |
4,393 |
4,447 |
-0.11% |
1,054,800 |
2025/4/8 |
4,470 |
4,522 |
4,393 |
4,452 |
+1.18% |
1,158,100 |
2025/4/7 |
4,401 |
4,484 |
4,335 |
4,400 |
-1.59% |
1,631,200 |
2025/4/4 |
4,398 |
4,535 |
4,398 |
4,471 |
+2.83% |
1,368,100 |
2025/4/3 |
4,278 |
4,390 |
4,236 |
4,348 |
+0.12% |
1,069,500 |
2025/4/2 |
4,336 |
4,385 |
4,320 |
4,343 |
-0.14% |
1,048,400 |
2025/4/1 |
4,360 |
4,436 |
4,314 |
4,349 |
+0.93% |
999,600 |
2025/3/31 |
4,264 |
4,332 |
4,256 |
4,309 |
-0.58% |
1,198,000 |
2025/3/28 |
4,327 |
4,342 |
4,298 |
4,334 |
-1.32% |
923,700 |
2025/3/27 |
4,305 |
4,392 |
4,292 |
4,392 |
+1.53% |
998,100 |
2025/3/26 |
4,347 |
4,364 |
4,288 |
4,326 |
-0.25% |
1,240,900 |
2025/3/25 |
4,320 |
4,364 |
4,318 |
4,337 |
-0.05% |
828,300 |
2025/3/24 |
4,360 |
4,379 |
4,322 |
4,339 |
-0.96% |
470,000 |
2025/3/21 |
4,370 |
4,406 |
4,356 |
4,381 |
+0.23% |
1,090,800 |
2025/3/19 |
4,370 |
4,398 |
4,367 |
4,371 |
-0.25% |
554,100 |
2025/3/18 |
4,355 |
4,409 |
4,355 |
4,382 |
+0.34% |
620,600 |
2025/3/17 |
4,338 |
4,402 |
4,335 |
4,367 |
+1.25% |
528,000 |
2025/3/14 |
4,293 |
4,369 |
4,285 |
4,313 |
-0.99% |
1,023,100 |
2025/3/13 |
4,362 |
4,391 |
4,330 |
4,356 |
-0.66% |
765,400 |
2025/3/12 |
4,403 |
4,434 |
4,359 |
4,385 |
-0.39% |
927,000 |
2025/3/11 |
4,372 |
4,438 |
4,341 |
4,402 |
+1.10% |
1,561,300 |
2025/3/10 |
4,307 |
4,369 |
4,265 |
4,354 |
+1.75% |
753,100 |
2025/3/7 |
4,284 |
4,304 |
4,241 |
4,279 |
-1.72% |
970,900 |
2025/3/6 |
4,390 |
4,399 |
4,328 |
4,354 |
-1.36% |
1,052,200 |
2025/3/5 |
4,479 |
4,480 |
4,414 |
4,414 |
-0.81% |
1,056,600 |
2025/3/4 |
4,367 |
4,458 |
4,367 |
4,450 |
+1.81% |
1,068,400 |
2025/3/3 |
4,335 |
4,381 |
4,307 |
4,371 |
+1.44% |
727,900 |
2025/2/28 |
4,320 |
4,361 |
4,292 |
4,309 |
-1.44% |
1,443,900 |
2025/2/27 |
4,386 |
4,405 |
4,333 |
4,372 |
-0.34% |
813,200 |
2025/2/26 |
4,371 |
4,397 |
4,345 |
4,387 |
-0.57% |
937,000 |
2025/2/25 |
4,427 |
4,437 |
4,382 |
4,412 |
-0.43% |
772,800 |
2025/2/21 |
4,420 |
4,456 |
4,398 |
4,431 |
+0.45% |
626,200 |
2025/2/20 |
4,492 |
4,500 |
4,360 |
4,411 |
-2.71% |
1,145,400 |
2025/2/19 |
4,505 |
4,545 |
4,460 |
4,534 |
+0.58% |
614,900 |
2025/2/18 |
4,463 |
4,546 |
4,448 |
4,508 |
+1.37% |
617,800 |
2025/2/17 |
4,496 |
4,519 |
4,447 |
4,447 |
-1.64% |
589,100 |
2025/2/14 |
4,539 |
4,586 |
4,521 |
4,521 |
-1.40% |
583,400 |
2025/2/13 |
4,594 |
4,606 |
4,530 |
4,585 |
-0.33% |
858,100 |
2025/2/12 |
4,660 |
4,678 |
4,582 |
4,600 |
-0.52% |
998,400 |
2025/2/10 |
4,636 |
4,651 |
4,601 |
4,624 |
-0.37% |
571,500 |
2025/2/7 |
4,580 |
4,709 |
4,551 |
4,641 |
+0.69% |
1,028,600 |
2025/2/6 |
4,652 |
4,674 |
4,592 |
4,609 |
-0.17% |
592,800 |
2025/2/5 |
4,542 |
4,639 |
4,534 |
4,617 |
+1.47% |
1,014,900 |
2025/2/4 |
4,607 |
4,669 |
4,538 |
4,550 |
-0.20% |
1,133,500 |
2025/2/3 |
4,595 |
4,640 |
4,538 |
4,559 |
-1.94% |
900,900 |
2025/1/31 |
4,717 |
4,769 |
4,649 |
4,649 |
-1.25% |
771,400 |
2025/1/30 |
4,707 |
4,766 |
4,667 |
4,708 |
-0.57% |
808,700 |
2025/1/29 |
4,691 |
4,767 |
4,633 |
4,735 |
+2.36% |
1,324,000 |
2025/1/28 |
4,500 |
4,653 |
4,467 |
4,626 |
+1.96% |
1,084,100 |
2025/1/27 |
4,572 |
4,585 |
4,445 |
4,537 |
+0.49% |
1,340,200 |
2025/1/24 |
4,511 |
4,554 |
4,493 |
4,515 |
+0.87% |
922,100 |
2025/1/23 |
4,537 |
4,544 |
4,476 |
4,476 |
-0.53% |
774,100 |
2025/1/22 |
4,536 |
4,548 |
4,476 |
4,500 |
+0.00% |
871,000 |
2025/1/21 |
4,496 |
4,506 |
4,463 |
4,500 |
+0.18% |
597,200 |
2025/1/20 |
4,565 |
4,578 |
4,472 |
4,492 |
-0.07% |
702,400 |
2025/1/17 |
4,545 |
4,562 |
4,459 |
4,495 |
-0.11% |
849,900 |
2025/1/16 |
4,595 |
4,595 |
4,500 |
4,500 |
-0.24% |
761,400 |
2025/1/15 |
4,464 |
4,529 |
4,457 |
4,511 |
+1.21% |
1,058,000 |
|