日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
4,810 |
4,865 |
4,810 |
4,840 |
+0.73% |
69,000 |
2025/7/10 |
4,855 |
4,875 |
4,785 |
4,805 |
+0.21% |
55,900 |
2025/7/9 |
4,760 |
4,805 |
4,740 |
4,795 |
+1.27% |
42,200 |
2025/7/8 |
4,705 |
4,765 |
4,680 |
4,735 |
+0.64% |
44,200 |
2025/7/7 |
4,670 |
4,735 |
4,670 |
4,705 |
+1.73% |
52,400 |
2025/7/4 |
4,665 |
4,695 |
4,620 |
4,625 |
-0.86% |
37,400 |
2025/7/3 |
4,695 |
4,720 |
4,655 |
4,665 |
-1.17% |
43,600 |
2025/7/2 |
4,600 |
4,740 |
4,595 |
4,720 |
+2.94% |
97,800 |
2025/7/1 |
4,615 |
4,625 |
4,585 |
4,585 |
-0.86% |
44,000 |
2025/6/30 |
4,650 |
4,660 |
4,615 |
4,625 |
-0.22% |
61,200 |
2025/6/27 |
4,695 |
4,700 |
4,615 |
4,635 |
-0.43% |
59,100 |
2025/6/26 |
4,675 |
4,680 |
4,620 |
4,655 |
-0.85% |
68,800 |
2025/6/25 |
4,675 |
4,715 |
4,665 |
4,695 |
+0.11% |
30,900 |
2025/6/24 |
4,690 |
4,730 |
4,675 |
4,690 |
+1.08% |
39,100 |
2025/6/23 |
4,730 |
4,735 |
4,640 |
4,640 |
-1.90% |
46,100 |
2025/6/20 |
4,755 |
4,775 |
4,720 |
4,730 |
-1.36% |
81,600 |
2025/6/19 |
4,800 |
4,830 |
4,785 |
4,795 |
+0.00% |
25,300 |
2025/6/18 |
4,790 |
4,840 |
4,780 |
4,795 |
+0.21% |
36,200 |
2025/6/17 |
4,755 |
4,830 |
4,725 |
4,785 |
+0.63% |
77,200 |
2025/6/16 |
4,835 |
4,850 |
4,740 |
4,755 |
-1.35% |
57,900 |
2025/6/13 |
4,830 |
4,830 |
4,775 |
4,820 |
+0.42% |
50,000 |
2025/6/12 |
4,810 |
4,820 |
4,750 |
4,800 |
+0.42% |
28,500 |
2025/6/11 |
4,800 |
4,830 |
4,745 |
4,780 |
-0.31% |
49,800 |
2025/6/10 |
4,845 |
4,845 |
4,780 |
4,795 |
-0.31% |
28,600 |
2025/6/9 |
4,800 |
4,820 |
4,775 |
4,810 |
+0.21% |
35,100 |
2025/6/6 |
4,775 |
4,820 |
4,750 |
4,800 |
+0.52% |
44,000 |
2025/6/5 |
4,805 |
4,805 |
4,760 |
4,775 |
-0.93% |
47,800 |
2025/6/4 |
4,900 |
4,910 |
4,810 |
4,820 |
-0.92% |
39,300 |
2025/6/3 |
4,910 |
4,930 |
4,820 |
4,865 |
-0.92% |
88,800 |
2025/6/2 |
4,845 |
4,930 |
4,845 |
4,910 |
+0.82% |
97,600 |
2025/5/30 |
4,765 |
4,880 |
4,745 |
4,870 |
+2.10% |
98,600 |
2025/5/29 |
4,700 |
4,775 |
4,695 |
4,770 |
+0.32% |
79,700 |
2025/5/28 |
4,800 |
4,820 |
4,755 |
4,755 |
-1.45% |
80,200 |
2025/5/27 |
4,860 |
4,870 |
4,790 |
4,825 |
-1.03% |
40,000 |
2025/5/26 |
4,800 |
4,880 |
4,800 |
4,875 |
+1.56% |
61,400 |
2025/5/23 |
4,750 |
4,840 |
4,695 |
4,800 |
+1.05% |
101,700 |
2025/5/22 |
4,885 |
4,900 |
4,740 |
4,750 |
-1.35% |
65,600 |
2025/5/21 |
4,850 |
4,860 |
4,740 |
4,815 |
-0.72% |
91,300 |
2025/5/20 |
5,140 |
5,140 |
4,830 |
4,850 |
-6.37% |
241,700 |
2025/5/19 |
5,190 |
5,240 |
5,140 |
5,180 |
+0.58% |
119,600 |
2025/5/16 |
5,170 |
5,240 |
4,955 |
5,150 |
+7.29% |
336,700 |
2025/5/15 |
4,920 |
5,000 |
4,780 |
4,800 |
-4.38% |
108,400 |
2025/5/14 |
5,030 |
5,090 |
4,940 |
5,020 |
-0.79% |
73,100 |
2025/5/13 |
5,090 |
5,110 |
5,030 |
5,060 |
-0.20% |
33,600 |
2025/5/12 |
5,000 |
5,100 |
5,000 |
5,070 |
+0.80% |
31,200 |
2025/5/9 |
5,000 |
5,070 |
5,000 |
5,030 |
+0.80% |
36,100 |
2025/5/8 |
4,970 |
5,010 |
4,955 |
4,990 |
+0.30% |
36,900 |
2025/5/7 |
4,965 |
5,020 |
4,960 |
4,975 |
+0.61% |
46,800 |
2025/5/2 |
4,960 |
4,975 |
4,890 |
4,945 |
-0.60% |
41,300 |
2025/5/1 |
4,960 |
5,010 |
4,930 |
4,975 |
+0.51% |
70,800 |
2025/4/30 |
4,855 |
4,970 |
4,820 |
4,950 |
+1.23% |
75,000 |
2025/4/28 |
4,870 |
4,910 |
4,830 |
4,890 |
+0.51% |
54,700 |
2025/4/25 |
4,810 |
4,880 |
4,805 |
4,865 |
+0.62% |
48,800 |
2025/4/24 |
4,920 |
4,930 |
4,825 |
4,835 |
-1.73% |
35,800 |
2025/4/23 |
4,930 |
4,955 |
4,890 |
4,920 |
+0.61% |
57,300 |
2025/4/22 |
4,880 |
4,920 |
4,855 |
4,890 |
+0.20% |
63,400 |
2025/4/21 |
4,875 |
4,885 |
4,805 |
4,880 |
+0.62% |
53,900 |
2025/4/18 |
4,755 |
4,875 |
4,725 |
4,850 |
+2.00% |
79,100 |
2025/4/17 |
4,765 |
4,770 |
4,725 |
4,755 |
-0.31% |
36,200 |
2025/4/16 |
4,740 |
4,785 |
4,685 |
4,770 |
+0.53% |
58,100 |
2025/4/15 |
4,710 |
4,770 |
4,675 |
4,745 |
+0.96% |
69,300 |
2025/4/14 |
4,635 |
4,710 |
4,615 |
4,700 |
+1.73% |
50,400 |
2025/4/11 |
4,510 |
4,630 |
4,440 |
4,620 |
+0.87% |
91,700 |
2025/4/10 |
4,500 |
4,630 |
4,440 |
4,580 |
+7.51% |
146,100 |
2025/4/9 |
4,165 |
4,290 |
4,135 |
4,260 |
-1.05% |
127,400 |
2025/4/8 |
4,225 |
4,360 |
4,205 |
4,305 |
+5.26% |
54,500 |
2025/4/7 |
4,010 |
4,205 |
3,945 |
4,090 |
-6.83% |
128,300 |
2025/4/4 |
4,400 |
4,415 |
4,335 |
4,390 |
-1.01% |
120,400 |
2025/4/3 |
4,370 |
4,460 |
4,370 |
4,435 |
-2.53% |
73,700 |
2025/4/2 |
4,690 |
4,690 |
4,510 |
4,550 |
-2.47% |
64,600 |
2025/4/1 |
4,585 |
4,705 |
4,555 |
4,665 |
+2.98% |
111,400 |
2025/3/31 |
4,560 |
4,595 |
4,485 |
4,530 |
-2.16% |
59,600 |
2025/3/28 |
4,580 |
4,655 |
4,575 |
4,630 |
-0.54% |
45,900 |
2025/3/27 |
4,645 |
4,655 |
4,600 |
4,655 |
-1.06% |
63,700 |
2025/3/26 |
4,710 |
4,735 |
4,655 |
4,705 |
-0.21% |
87,900 |
2025/3/25 |
4,605 |
4,745 |
4,590 |
4,715 |
+2.28% |
80,100 |
2025/3/24 |
4,625 |
4,655 |
4,570 |
4,610 |
-0.65% |
89,700 |
2025/3/21 |
4,645 |
4,695 |
4,640 |
4,640 |
-0.22% |
40,700 |
2025/3/19 |
4,655 |
4,695 |
4,620 |
4,650 |
-0.21% |
49,700 |
2025/3/18 |
4,655 |
4,680 |
4,625 |
4,660 |
+0.22% |
50,600 |
2025/3/17 |
4,630 |
4,690 |
4,625 |
4,650 |
-0.32% |
63,200 |
2025/3/14 |
4,620 |
4,670 |
4,605 |
4,665 |
+1.86% |
76,600 |
2025/3/13 |
4,465 |
4,600 |
4,450 |
4,580 |
+1.78% |
117,100 |
2025/3/12 |
4,435 |
4,545 |
4,435 |
4,500 |
+1.93% |
46,800 |
2025/3/11 |
4,420 |
4,450 |
4,360 |
4,415 |
-1.67% |
55,600 |
2025/3/10 |
4,510 |
4,510 |
4,410 |
4,490 |
+1.01% |
53,000 |
2025/3/7 |
4,465 |
4,490 |
4,420 |
4,445 |
-1.44% |
40,500 |
2025/3/6 |
4,540 |
4,550 |
4,485 |
4,510 |
+0.22% |
42,700 |
2025/3/5 |
4,530 |
4,540 |
4,470 |
4,500 |
+0.00% |
34,700 |
2025/3/4 |
4,570 |
4,580 |
4,445 |
4,500 |
-1.21% |
45,900 |
2025/3/3 |
4,520 |
4,580 |
4,500 |
4,555 |
+1.67% |
43,100 |
2025/2/28 |
4,490 |
4,525 |
4,435 |
4,480 |
-0.11% |
77,200 |
2025/2/27 |
4,475 |
4,510 |
4,445 |
4,485 |
+0.45% |
52,700 |
2025/2/26 |
4,440 |
4,470 |
4,390 |
4,465 |
+0.68% |
47,500 |
2025/2/25 |
4,420 |
4,460 |
4,415 |
4,435 |
+0.11% |
36,300 |
2025/2/21 |
4,405 |
4,455 |
4,385 |
4,430 |
-1.01% |
56,300 |
2025/2/20 |
4,645 |
4,645 |
4,425 |
4,475 |
-3.66% |
105,100 |
2025/2/19 |
4,605 |
4,665 |
4,565 |
4,645 |
+0.22% |
53,900 |
2025/2/18 |
4,635 |
4,670 |
4,585 |
4,635 |
-1.17% |
84,300 |
2025/2/17 |
4,745 |
4,770 |
4,630 |
4,690 |
-1.78% |
83,400 |
2025/2/14 |
4,675 |
4,810 |
4,610 |
4,775 |
+2.36% |
213,700 |
2025/2/13 |
4,675 |
4,685 |
4,610 |
4,665 |
-0.21% |
147,500 |
2025/2/12 |
4,660 |
4,745 |
4,575 |
4,675 |
+8.47% |
396,700 |
2025/2/10 |
4,340 |
4,380 |
4,305 |
4,310 |
-0.46% |
99,200 |
2025/2/7 |
4,290 |
4,330 |
4,265 |
4,330 |
+0.81% |
36,600 |
2025/2/6 |
4,310 |
4,335 |
4,290 |
4,295 |
+0.00% |
22,900 |
2025/2/5 |
4,280 |
4,340 |
4,280 |
4,295 |
+1.30% |
42,100 |
2025/2/4 |
4,285 |
4,290 |
4,215 |
4,240 |
-0.47% |
44,300 |
2025/2/3 |
4,290 |
4,345 |
4,235 |
4,260 |
-1.84% |
65,300 |
2025/1/31 |
4,400 |
4,400 |
4,325 |
4,340 |
-1.48% |
54,800 |
2025/1/30 |
4,365 |
4,415 |
4,345 |
4,405 |
-0.11% |
81,500 |
2025/1/29 |
4,355 |
4,440 |
4,345 |
4,410 |
+1.26% |
133,500 |
2025/1/28 |
4,345 |
4,375 |
4,295 |
4,355 |
+0.93% |
79,100 |
2025/1/27 |
4,130 |
4,340 |
4,130 |
4,315 |
+4.48% |
106,800 |
2025/1/24 |
4,080 |
4,145 |
4,080 |
4,130 |
+0.61% |
38,000 |
2025/1/23 |
4,060 |
4,125 |
4,055 |
4,105 |
+0.24% |
40,300 |
2025/1/22 |
4,135 |
4,145 |
4,095 |
4,095 |
-0.97% |
28,800 |
2025/1/21 |
4,135 |
4,170 |
4,130 |
4,135 |
+0.00% |
21,900 |
2025/1/20 |
4,080 |
4,165 |
4,080 |
4,135 |
+1.47% |
49,700 |
2025/1/17 |
4,020 |
4,090 |
4,020 |
4,075 |
+0.62% |
34,100 |
2025/1/16 |
4,075 |
4,080 |
4,030 |
4,050 |
+0.37% |
65,000 |
2025/1/15 |
4,100 |
4,125 |
4,020 |
4,035 |
-0.62% |
44,100 |
2025/1/14 |
4,075 |
4,135 |
4,030 |
4,060 |
-1.46% |
57,400 |
|