日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,790 |
5,900 |
5,790 |
5,840 |
+3.36% |
2,400 |
2025/7/11 |
5,650 |
5,700 |
5,650 |
5,650 |
-0.18% |
1,000 |
2025/7/10 |
5,660 |
5,660 |
5,660 |
5,660 |
-0.35% |
400 |
2025/7/9 |
5,630 |
5,680 |
5,630 |
5,680 |
+0.00% |
500 |
2025/7/8 |
5,660 |
5,700 |
5,660 |
5,680 |
+0.53% |
500 |
2025/7/7 |
5,570 |
5,650 |
5,560 |
5,650 |
+1.44% |
1,800 |
2025/7/3 |
5,520 |
5,570 |
5,520 |
5,570 |
+0.91% |
600 |
2025/7/2 |
5,500 |
5,620 |
5,500 |
5,520 |
-0.18% |
1,000 |
2025/7/1 |
5,530 |
5,530 |
5,530 |
5,530 |
-0.18% |
100 |
2025/6/30 |
5,540 |
5,540 |
5,540 |
5,540 |
-0.54% |
100 |
2025/6/26 |
5,500 |
5,580 |
5,480 |
5,570 |
+0.72% |
2,000 |
2025/6/25 |
5,540 |
5,540 |
5,530 |
5,530 |
-0.18% |
200 |
2025/6/24 |
5,540 |
5,540 |
5,540 |
5,540 |
+0.00% |
100 |
2025/6/20 |
5,510 |
5,540 |
5,500 |
5,540 |
-0.36% |
500 |
2025/6/19 |
5,560 |
5,560 |
5,560 |
5,560 |
+0.72% |
100 |
2025/6/16 |
5,520 |
5,520 |
5,520 |
5,520 |
-1.08% |
100 |
2025/6/12 |
5,580 |
5,580 |
5,580 |
5,580 |
+0.00% |
100 |
2025/6/4 |
5,520 |
5,580 |
5,510 |
5,580 |
+0.36% |
800 |
2025/6/3 |
5,550 |
5,570 |
5,550 |
5,560 |
-1.59% |
500 |
2025/6/2 |
5,500 |
5,650 |
5,500 |
5,650 |
+1.25% |
800 |
2025/5/30 |
5,510 |
5,580 |
5,510 |
5,580 |
+1.27% |
200 |
2025/5/29 |
5,540 |
5,540 |
5,510 |
5,510 |
-2.30% |
200 |
2025/5/28 |
5,580 |
5,640 |
5,580 |
5,640 |
-0.18% |
800 |
2025/5/27 |
5,680 |
5,690 |
5,620 |
5,650 |
-0.70% |
1,400 |
2025/5/26 |
5,690 |
5,690 |
5,690 |
5,690 |
+1.61% |
100 |
2025/5/23 |
5,690 |
5,720 |
5,600 |
5,600 |
+0.00% |
1,400 |
2025/5/22 |
5,600 |
5,600 |
5,600 |
5,600 |
-0.71% |
100 |
2025/5/21 |
5,590 |
5,690 |
5,500 |
5,640 |
-1.23% |
2,100 |
2025/5/20 |
5,800 |
5,800 |
5,640 |
5,710 |
+0.18% |
800 |
2025/5/19 |
5,490 |
5,700 |
5,470 |
5,700 |
+4.20% |
1,400 |
2025/5/16 |
5,390 |
5,490 |
5,390 |
5,470 |
+1.48% |
1,200 |
2025/5/15 |
5,260 |
5,390 |
5,260 |
5,390 |
+2.28% |
500 |
2025/5/14 |
5,260 |
5,570 |
5,230 |
5,270 |
-10.07% |
6,500 |
2025/5/13 |
5,850 |
5,860 |
5,820 |
5,860 |
+0.86% |
600 |
2025/5/12 |
5,810 |
5,810 |
5,810 |
5,810 |
-0.68% |
100 |
2025/5/9 |
5,820 |
5,850 |
5,820 |
5,850 |
-1.18% |
1,300 |
2025/5/8 |
5,890 |
5,920 |
5,890 |
5,920 |
+0.34% |
500 |
2025/5/2 |
5,850 |
5,900 |
5,800 |
5,900 |
+0.85% |
800 |
2025/5/1 |
5,880 |
5,900 |
5,800 |
5,850 |
-0.51% |
1,200 |
2025/4/30 |
5,880 |
5,880 |
5,880 |
5,880 |
-0.84% |
100 |
2025/4/28 |
6,000 |
6,150 |
5,930 |
5,930 |
-1.17% |
4,500 |
2025/4/25 |
6,060 |
6,250 |
6,000 |
6,000 |
+0.00% |
3,200 |
2025/4/23 |
5,910 |
6,000 |
5,810 |
6,000 |
+1.52% |
800 |
2025/4/22 |
5,790 |
6,030 |
5,790 |
5,910 |
+2.07% |
1,700 |
2025/4/21 |
5,660 |
5,790 |
5,660 |
5,790 |
+1.94% |
1,700 |
2025/4/18 |
5,690 |
5,690 |
5,590 |
5,680 |
-0.35% |
1,200 |
2025/4/17 |
5,700 |
5,700 |
5,600 |
5,700 |
+0.00% |
900 |
2025/4/16 |
5,700 |
5,700 |
5,700 |
5,700 |
-0.35% |
400 |
2025/4/15 |
5,720 |
5,720 |
5,720 |
5,720 |
+0.00% |
200 |
2025/4/14 |
5,720 |
5,720 |
5,720 |
5,720 |
-0.17% |
200 |
2025/4/10 |
5,640 |
5,740 |
5,640 |
5,730 |
+2.87% |
800 |
2025/4/9 |
5,570 |
5,570 |
5,570 |
5,570 |
-1.59% |
300 |
2025/4/8 |
5,580 |
5,720 |
5,490 |
5,660 |
+1.62% |
2,900 |
2025/4/7 |
5,270 |
5,590 |
5,270 |
5,570 |
+0.00% |
4,500 |
2025/4/3 |
5,640 |
5,670 |
5,570 |
5,570 |
-6.23% |
2,500 |
2025/4/2 |
5,850 |
5,980 |
5,850 |
5,940 |
-0.17% |
500 |
2025/3/31 |
5,670 |
5,970 |
5,670 |
5,950 |
+3.12% |
1,700 |
2025/3/28 |
5,780 |
5,880 |
5,670 |
5,770 |
-0.52% |
800 |
2025/3/27 |
5,770 |
5,890 |
5,750 |
5,800 |
-2.85% |
4,600 |
2025/3/26 |
5,870 |
5,970 |
5,870 |
5,970 |
+1.53% |
400 |
2025/3/25 |
5,920 |
6,000 |
5,880 |
5,880 |
-2.33% |
1,500 |
2025/3/24 |
6,040 |
6,050 |
6,020 |
6,020 |
-0.99% |
600 |
2025/3/21 |
6,000 |
6,090 |
6,000 |
6,080 |
+1.33% |
1,000 |
2025/3/19 |
6,000 |
6,000 |
6,000 |
6,000 |
-1.48% |
100 |
2025/3/18 |
6,030 |
6,090 |
6,030 |
6,090 |
-0.16% |
900 |
2025/3/17 |
6,090 |
6,100 |
6,020 |
6,100 |
+0.16% |
1,400 |
2025/3/14 |
5,980 |
6,090 |
5,970 |
6,090 |
+1.84% |
700 |
2025/3/13 |
5,980 |
5,980 |
5,980 |
5,980 |
+0.00% |
100 |
2025/3/12 |
5,940 |
5,980 |
5,930 |
5,980 |
+0.67% |
800 |
2025/3/11 |
5,940 |
5,960 |
5,930 |
5,940 |
+0.00% |
2,000 |
2025/3/10 |
5,960 |
5,960 |
5,930 |
5,940 |
+0.17% |
500 |
2025/3/7 |
5,930 |
5,930 |
5,930 |
5,930 |
+0.00% |
100 |
2025/3/6 |
5,930 |
5,930 |
5,930 |
5,930 |
-0.67% |
100 |
2025/3/5 |
5,970 |
5,970 |
5,970 |
5,970 |
+0.67% |
100 |
2025/3/4 |
5,940 |
5,980 |
5,930 |
5,930 |
-0.84% |
2,200 |
2025/3/3 |
5,920 |
6,000 |
5,920 |
5,980 |
+3.46% |
2,400 |
2025/2/28 |
5,790 |
5,880 |
5,780 |
5,780 |
-1.87% |
500 |
2025/2/27 |
5,780 |
5,890 |
5,750 |
5,890 |
+1.90% |
400 |
2025/2/26 |
5,780 |
5,780 |
5,780 |
5,780 |
+1.76% |
100 |
2025/2/25 |
5,930 |
5,930 |
5,680 |
5,680 |
-4.22% |
1,000 |
2025/2/21 |
5,940 |
5,940 |
5,930 |
5,930 |
+0.00% |
600 |
2025/2/20 |
5,970 |
5,970 |
5,930 |
5,930 |
-2.31% |
200 |
2025/2/18 |
6,050 |
6,070 |
6,050 |
6,070 |
+0.33% |
200 |
2025/2/17 |
5,980 |
6,050 |
5,970 |
6,050 |
+1.34% |
2,200 |
2025/2/14 |
5,640 |
6,000 |
5,640 |
5,970 |
+6.42% |
1,700 |
2025/2/13 |
5,810 |
5,810 |
5,580 |
5,610 |
+1.81% |
900 |
2025/2/12 |
5,450 |
5,510 |
5,450 |
5,510 |
+2.99% |
500 |
2025/2/10 |
5,350 |
5,350 |
5,350 |
5,350 |
+0.00% |
100 |
2025/2/7 |
5,350 |
5,430 |
5,350 |
5,350 |
+0.19% |
1,100 |
2025/2/6 |
5,340 |
5,340 |
5,340 |
5,340 |
+0.19% |
500 |
2025/2/5 |
5,260 |
5,330 |
5,260 |
5,330 |
+1.33% |
400 |
2025/2/4 |
5,280 |
5,280 |
5,260 |
5,260 |
+0.00% |
200 |
2025/2/3 |
5,280 |
5,280 |
5,200 |
5,260 |
+1.35% |
2,100 |
2025/1/31 |
5,190 |
5,190 |
5,190 |
5,190 |
+0.19% |
100 |
2025/1/30 |
5,170 |
5,180 |
5,170 |
5,180 |
+2.17% |
900 |
2025/1/29 |
5,070 |
5,070 |
5,070 |
5,070 |
+0.00% |
100 |
2025/1/28 |
5,070 |
5,070 |
5,070 |
5,070 |
+0.00% |
100 |
2025/1/27 |
5,180 |
5,180 |
5,070 |
5,070 |
+0.00% |
400 |
2025/1/20 |
5,070 |
5,070 |
5,070 |
5,070 |
+0.40% |
200 |
2025/1/16 |
5,050 |
5,050 |
5,050 |
5,050 |
-1.94% |
100 |
2025/1/15 |
5,160 |
5,160 |
5,150 |
5,150 |
-0.96% |
200 |
2025/1/14 |
5,200 |
5,200 |
5,200 |
5,200 |
+0.00% |
600 |
2025/1/10 |
5,110 |
5,210 |
5,110 |
5,200 |
-0.19% |
400 |
2025/1/9 |
5,220 |
5,220 |
5,210 |
5,210 |
-0.19% |
700 |
2025/1/8 |
5,120 |
5,220 |
5,120 |
5,220 |
+1.95% |
300 |
2025/1/6 |
5,130 |
5,180 |
5,120 |
5,120 |
+0.99% |
600 |
2024/12/30 |
5,060 |
5,120 |
5,060 |
5,070 |
+3.05% |
500 |
2024/12/27 |
4,920 |
4,920 |
4,920 |
4,920 |
-1.99% |
200 |
2024/12/26 |
5,120 |
5,120 |
5,020 |
5,020 |
-1.57% |
200 |
2024/12/24 |
5,100 |
5,100 |
5,100 |
5,100 |
-0.39% |
100 |
2024/12/23 |
5,060 |
5,130 |
5,060 |
5,120 |
+4.07% |
2,400 |
2024/12/20 |
5,000 |
5,000 |
4,920 |
4,920 |
-3.53% |
300 |
2024/12/18 |
4,930 |
5,100 |
4,930 |
5,100 |
+4.94% |
1,100 |
2024/12/17 |
4,920 |
4,930 |
4,860 |
4,860 |
-3.19% |
600 |
2024/12/13 |
5,020 |
5,020 |
5,020 |
5,020 |
-1.95% |
100 |
2024/12/12 |
5,120 |
5,130 |
5,120 |
5,120 |
+1.79% |
600 |
2024/12/11 |
4,955 |
5,030 |
4,910 |
5,030 |
+0.60% |
1,200 |
2024/12/10 |
5,100 |
5,100 |
5,000 |
5,000 |
-2.34% |
200 |
2024/12/9 |
5,120 |
5,120 |
5,120 |
5,120 |
+0.00% |
600 |
2024/12/6 |
5,160 |
5,160 |
5,120 |
5,120 |
-0.78% |
300 |
2024/12/5 |
5,110 |
5,160 |
5,100 |
5,160 |
+0.98% |
600 |
2024/12/4 |
5,110 |
5,110 |
5,110 |
5,110 |
+0.00% |
100 |
2024/12/3 |
4,985 |
5,190 |
4,985 |
5,110 |
+4.50% |
3,500 |
|