日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,501 |
4,515 |
4,479 |
4,488 |
+0.43% |
418,000 |
2025/7/11 |
4,460 |
4,479 |
4,446 |
4,469 |
+0.40% |
919,600 |
2025/7/10 |
4,500 |
4,524 |
4,451 |
4,451 |
-1.66% |
947,900 |
2025/7/9 |
4,523 |
4,547 |
4,493 |
4,526 |
+0.98% |
769,200 |
2025/7/8 |
4,508 |
4,556 |
4,465 |
4,482 |
-3.13% |
1,447,700 |
2025/7/7 |
4,631 |
4,673 |
4,623 |
4,627 |
-0.09% |
430,900 |
2025/7/4 |
4,609 |
4,631 |
4,597 |
4,631 |
+0.09% |
302,400 |
2025/7/3 |
4,589 |
4,632 |
4,589 |
4,627 |
+0.00% |
456,100 |
2025/7/2 |
4,617 |
4,644 |
4,617 |
4,627 |
+0.24% |
367,400 |
2025/7/1 |
4,619 |
4,634 |
4,584 |
4,616 |
+0.13% |
417,500 |
2025/6/30 |
4,600 |
4,645 |
4,598 |
4,610 |
+0.55% |
751,800 |
2025/6/27 |
4,570 |
4,597 |
4,564 |
4,585 |
-0.13% |
529,400 |
2025/6/26 |
4,539 |
4,599 |
4,533 |
4,591 |
+0.13% |
510,100 |
2025/6/25 |
4,607 |
4,624 |
4,585 |
4,585 |
-0.28% |
435,200 |
2025/6/24 |
4,620 |
4,636 |
4,583 |
4,598 |
-0.17% |
499,400 |
2025/6/23 |
4,600 |
4,618 |
4,575 |
4,606 |
-0.13% |
441,500 |
2025/6/20 |
4,650 |
4,654 |
4,612 |
4,612 |
-1.11% |
960,500 |
2025/6/19 |
4,662 |
4,666 |
4,628 |
4,664 |
+0.06% |
419,300 |
2025/6/18 |
4,622 |
4,685 |
4,620 |
4,661 |
+0.47% |
686,200 |
2025/6/17 |
4,655 |
4,675 |
4,627 |
4,639 |
+0.06% |
334,800 |
2025/6/16 |
4,655 |
4,682 |
4,623 |
4,636 |
-0.22% |
381,000 |
2025/6/13 |
4,700 |
4,700 |
4,630 |
4,646 |
-0.98% |
471,000 |
2025/6/12 |
4,674 |
4,706 |
4,668 |
4,692 |
-0.17% |
434,800 |
2025/6/11 |
4,700 |
4,718 |
4,682 |
4,700 |
+0.45% |
405,300 |
2025/6/10 |
4,662 |
4,696 |
4,657 |
4,679 |
+0.32% |
450,100 |
2025/6/9 |
4,671 |
4,699 |
4,662 |
4,664 |
+0.45% |
513,900 |
2025/6/6 |
4,600 |
4,643 |
4,596 |
4,643 |
+0.06% |
618,900 |
2025/6/5 |
4,650 |
4,667 |
4,615 |
4,640 |
-0.71% |
487,300 |
2025/6/4 |
4,650 |
4,684 |
4,646 |
4,673 |
-0.79% |
659,700 |
2025/6/3 |
4,674 |
4,738 |
4,664 |
4,710 |
+1.20% |
688,400 |
2025/6/2 |
4,683 |
4,704 |
4,641 |
4,654 |
-0.79% |
326,400 |
2025/5/30 |
4,636 |
4,708 |
4,632 |
4,691 |
+0.73% |
712,500 |
2025/5/29 |
4,700 |
4,704 |
4,633 |
4,657 |
-0.41% |
547,600 |
2025/5/28 |
4,696 |
4,699 |
4,663 |
4,676 |
+0.15% |
424,500 |
2025/5/27 |
4,675 |
4,699 |
4,656 |
4,669 |
-0.45% |
537,400 |
2025/5/26 |
4,664 |
4,690 |
4,646 |
4,690 |
+0.56% |
472,200 |
2025/5/23 |
4,645 |
4,672 |
4,638 |
4,664 |
-0.02% |
364,400 |
2025/5/22 |
4,726 |
4,735 |
4,643 |
4,665 |
-0.81% |
606,800 |
2025/5/21 |
4,725 |
4,748 |
4,694 |
4,703 |
+0.84% |
842,600 |
2025/5/20 |
4,700 |
4,700 |
4,640 |
4,664 |
-0.96% |
915,900 |
2025/5/19 |
4,770 |
4,817 |
4,708 |
4,709 |
-0.84% |
499,800 |
2025/5/16 |
4,709 |
4,807 |
4,682 |
4,749 |
+2.15% |
1,021,300 |
2025/5/15 |
4,586 |
4,663 |
4,580 |
4,649 |
+0.37% |
1,388,200 |
2025/5/14 |
4,751 |
4,767 |
4,617 |
4,632 |
-6.14% |
2,340,400 |
2025/5/13 |
5,147 |
5,214 |
4,910 |
4,935 |
-4.53% |
1,243,400 |
2025/5/12 |
5,130 |
5,179 |
5,121 |
5,169 |
+1.08% |
992,200 |
2025/5/9 |
5,080 |
5,121 |
5,054 |
5,114 |
+2.30% |
888,500 |
2025/5/8 |
4,898 |
5,007 |
4,881 |
4,999 |
+1.67% |
640,000 |
2025/5/7 |
4,998 |
5,001 |
4,917 |
4,917 |
-1.07% |
700,200 |
2025/5/2 |
4,995 |
5,000 |
4,928 |
4,970 |
-0.74% |
675,800 |
2025/5/1 |
4,966 |
5,020 |
4,949 |
5,007 |
+0.38% |
397,400 |
2025/4/30 |
5,000 |
5,020 |
4,966 |
4,988 |
+0.16% |
848,200 |
2025/4/28 |
4,960 |
5,000 |
4,950 |
4,980 |
+1.24% |
532,000 |
2025/4/25 |
4,957 |
5,015 |
4,918 |
4,919 |
+0.37% |
864,200 |
2025/4/24 |
4,977 |
5,007 |
4,901 |
4,901 |
-2.21% |
565,700 |
2025/4/23 |
4,842 |
5,075 |
4,841 |
5,012 |
+5.03% |
1,905,500 |
2025/4/22 |
4,726 |
4,788 |
4,690 |
4,772 |
+0.61% |
541,000 |
2025/4/21 |
4,788 |
4,790 |
4,719 |
4,743 |
-1.62% |
440,500 |
2025/4/18 |
4,839 |
4,847 |
4,808 |
4,821 |
-0.17% |
356,700 |
2025/4/17 |
4,800 |
4,835 |
4,789 |
4,829 |
+0.21% |
358,100 |
2025/4/16 |
4,765 |
4,819 |
4,750 |
4,819 |
+0.37% |
488,400 |
2025/4/15 |
4,866 |
4,884 |
4,797 |
4,801 |
-1.32% |
645,900 |
2025/4/14 |
4,861 |
4,882 |
4,838 |
4,865 |
+1.54% |
586,200 |
2025/4/11 |
4,754 |
4,808 |
4,712 |
4,791 |
-2.10% |
662,200 |
2025/4/10 |
4,767 |
4,894 |
4,760 |
4,894 |
+2.99% |
600,500 |
2025/4/9 |
4,735 |
4,767 |
4,620 |
4,752 |
-0.27% |
1,090,500 |
2025/4/8 |
4,756 |
4,793 |
4,712 |
4,765 |
+1.69% |
817,600 |
2025/4/7 |
4,592 |
4,784 |
4,563 |
4,686 |
-4.25% |
858,000 |
2025/4/4 |
4,815 |
4,948 |
4,814 |
4,894 |
+1.64% |
840,800 |
2025/4/3 |
4,756 |
4,826 |
4,723 |
4,815 |
-0.23% |
581,100 |
2025/4/2 |
4,886 |
4,909 |
4,784 |
4,826 |
-0.70% |
656,800 |
2025/4/1 |
4,975 |
4,987 |
4,826 |
4,860 |
-1.78% |
641,200 |
2025/3/31 |
4,956 |
4,998 |
4,925 |
4,948 |
-0.42% |
969,100 |
2025/3/28 |
5,000 |
5,006 |
4,903 |
4,969 |
-0.06% |
527,900 |
2025/3/27 |
4,908 |
4,972 |
4,900 |
4,972 |
+1.47% |
563,500 |
2025/3/26 |
4,923 |
4,926 |
4,840 |
4,900 |
-0.08% |
732,100 |
2025/3/25 |
4,920 |
4,937 |
4,883 |
4,904 |
-0.18% |
559,900 |
2025/3/24 |
4,942 |
4,960 |
4,896 |
4,913 |
-1.66% |
487,200 |
2025/3/21 |
4,998 |
5,035 |
4,962 |
4,996 |
+1.26% |
810,200 |
2025/3/19 |
4,875 |
4,959 |
4,856 |
4,934 |
+0.94% |
435,100 |
2025/3/18 |
4,855 |
4,888 |
4,840 |
4,888 |
+0.89% |
523,000 |
2025/3/17 |
4,842 |
4,867 |
4,828 |
4,845 |
+0.21% |
374,800 |
2025/3/14 |
4,830 |
4,871 |
4,821 |
4,835 |
-0.58% |
624,900 |
2025/3/13 |
4,847 |
4,875 |
4,832 |
4,863 |
-0.45% |
450,300 |
2025/3/12 |
4,920 |
4,930 |
4,844 |
4,885 |
-0.31% |
522,500 |
2025/3/11 |
4,914 |
4,919 |
4,841 |
4,900 |
-0.28% |
691,900 |
2025/3/10 |
4,927 |
4,927 |
4,859 |
4,914 |
+1.07% |
459,200 |
2025/3/7 |
4,824 |
4,890 |
4,824 |
4,862 |
+0.12% |
458,400 |
2025/3/6 |
4,844 |
4,887 |
4,818 |
4,856 |
+0.08% |
604,700 |
2025/3/5 |
4,901 |
4,918 |
4,845 |
4,852 |
+0.39% |
637,700 |
2025/3/4 |
4,850 |
4,876 |
4,800 |
4,833 |
+1.09% |
570,700 |
2025/3/3 |
4,807 |
4,844 |
4,761 |
4,781 |
-0.62% |
640,400 |
2025/2/28 |
4,846 |
4,869 |
4,768 |
4,811 |
-0.43% |
1,007,500 |
2025/2/27 |
4,903 |
4,921 |
4,825 |
4,832 |
-2.13% |
590,700 |
2025/2/26 |
4,845 |
4,946 |
4,823 |
4,937 |
+3.13% |
1,126,600 |
2025/2/25 |
4,690 |
4,800 |
4,670 |
4,787 |
+2.62% |
972,600 |
2025/2/21 |
4,630 |
4,724 |
4,627 |
4,665 |
+1.13% |
829,900 |
2025/2/20 |
4,603 |
4,633 |
4,586 |
4,613 |
+0.72% |
595,300 |
2025/2/19 |
4,586 |
4,608 |
4,562 |
4,580 |
-0.15% |
500,000 |
2025/2/18 |
4,602 |
4,630 |
4,587 |
4,587 |
-0.33% |
515,100 |
2025/2/17 |
4,537 |
4,618 |
4,530 |
4,602 |
+1.43% |
848,100 |
2025/2/14 |
4,588 |
4,697 |
4,521 |
4,537 |
-0.33% |
1,932,600 |
2025/2/13 |
4,833 |
4,843 |
4,532 |
4,552 |
-4.49% |
1,824,000 |
2025/2/12 |
4,725 |
4,790 |
4,721 |
4,766 |
+1.56% |
913,400 |
2025/2/10 |
4,706 |
4,723 |
4,652 |
4,693 |
+0.13% |
359,000 |
2025/2/7 |
4,683 |
4,697 |
4,660 |
4,687 |
+0.09% |
623,600 |
2025/2/6 |
4,694 |
4,715 |
4,662 |
4,683 |
-0.21% |
525,200 |
2025/2/5 |
4,713 |
4,730 |
4,690 |
4,693 |
-0.89% |
503,300 |
2025/2/4 |
4,784 |
4,800 |
4,728 |
4,735 |
-1.17% |
644,100 |
2025/2/3 |
4,776 |
4,827 |
4,738 |
4,791 |
-0.75% |
568,700 |
2025/1/31 |
4,864 |
4,864 |
4,803 |
4,827 |
-0.78% |
549,600 |
2025/1/30 |
4,849 |
4,879 |
4,840 |
4,865 |
-0.29% |
425,500 |
2025/1/29 |
4,949 |
4,950 |
4,875 |
4,879 |
-0.39% |
354,200 |
2025/1/28 |
4,899 |
4,943 |
4,877 |
4,898 |
+1.20% |
439,700 |
2025/1/27 |
4,807 |
4,858 |
4,786 |
4,840 |
+2.02% |
505,900 |
2025/1/24 |
4,740 |
4,782 |
4,727 |
4,744 |
+0.38% |
396,100 |
2025/1/23 |
4,757 |
4,757 |
4,685 |
4,726 |
-0.65% |
525,200 |
2025/1/22 |
4,793 |
4,810 |
4,757 |
4,757 |
-0.90% |
455,200 |
2025/1/21 |
4,780 |
4,825 |
4,776 |
4,800 |
+0.86% |
432,400 |
2025/1/20 |
4,768 |
4,787 |
4,752 |
4,759 |
+0.27% |
329,100 |
2025/1/17 |
4,726 |
4,769 |
4,684 |
4,746 |
+0.17% |
602,000 |
2025/1/16 |
4,762 |
4,774 |
4,694 |
4,738 |
-0.75% |
524,200 |
2025/1/15 |
4,826 |
4,839 |
4,756 |
4,774 |
-0.52% |
377,500 |
|