日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,190 |
4,215 |
4,130 |
4,165 |
-0.36% |
73,400 |
2025/7/11 |
4,280 |
4,300 |
4,150 |
4,180 |
-1.88% |
126,000 |
2025/7/10 |
4,320 |
4,320 |
4,250 |
4,260 |
-1.73% |
114,000 |
2025/7/9 |
4,400 |
4,405 |
4,315 |
4,335 |
-1.81% |
66,600 |
2025/7/8 |
4,525 |
4,525 |
4,395 |
4,415 |
-1.56% |
103,700 |
2025/7/7 |
4,335 |
4,515 |
4,335 |
4,485 |
+3.46% |
118,900 |
2025/7/4 |
4,300 |
4,390 |
4,275 |
4,335 |
+0.58% |
151,700 |
2025/7/3 |
4,495 |
4,510 |
4,285 |
4,310 |
-3.25% |
149,800 |
2025/7/2 |
4,560 |
4,590 |
4,455 |
4,455 |
-2.84% |
137,400 |
2025/7/1 |
4,715 |
4,730 |
4,580 |
4,585 |
-2.96% |
114,700 |
2025/6/30 |
4,755 |
4,815 |
4,715 |
4,725 |
-1.46% |
115,200 |
2025/6/27 |
4,890 |
4,890 |
4,700 |
4,795 |
-1.24% |
132,600 |
2025/6/26 |
5,040 |
5,070 |
4,855 |
4,855 |
+3.63% |
306,800 |
2025/6/25 |
4,715 |
4,715 |
4,610 |
4,685 |
-0.64% |
97,600 |
2025/6/24 |
4,710 |
4,775 |
4,665 |
4,715 |
+1.51% |
79,500 |
2025/6/23 |
4,565 |
4,680 |
4,555 |
4,645 |
+0.43% |
88,000 |
2025/6/20 |
4,700 |
4,715 |
4,560 |
4,625 |
-2.12% |
313,300 |
2025/6/19 |
4,720 |
4,765 |
4,690 |
4,725 |
-0.42% |
91,500 |
2025/6/18 |
4,850 |
4,855 |
4,745 |
4,745 |
-2.27% |
87,100 |
2025/6/17 |
4,830 |
4,945 |
4,830 |
4,855 |
+0.52% |
93,500 |
2025/6/16 |
4,885 |
4,885 |
4,780 |
4,830 |
-0.41% |
128,100 |
2025/6/13 |
4,925 |
4,965 |
4,820 |
4,850 |
-1.62% |
122,800 |
2025/6/12 |
4,935 |
4,995 |
4,885 |
4,930 |
-0.10% |
81,800 |
2025/6/11 |
4,900 |
4,990 |
4,855 |
4,935 |
+0.41% |
130,500 |
2025/6/10 |
5,050 |
5,080 |
4,890 |
4,915 |
-3.63% |
161,000 |
2025/6/9 |
5,060 |
5,170 |
5,040 |
5,100 |
+0.79% |
140,900 |
2025/6/6 |
5,160 |
5,180 |
5,040 |
5,060 |
-1.17% |
79,000 |
2025/6/5 |
5,080 |
5,220 |
5,030 |
5,120 |
+0.00% |
133,700 |
2025/6/4 |
5,130 |
5,150 |
5,020 |
5,120 |
-0.58% |
74,700 |
2025/6/3 |
5,080 |
5,150 |
5,010 |
5,150 |
+1.98% |
130,800 |
2025/6/2 |
4,970 |
5,120 |
4,910 |
5,050 |
+2.33% |
221,900 |
2025/5/30 |
4,815 |
4,985 |
4,785 |
4,935 |
+3.24% |
364,500 |
2025/5/29 |
4,630 |
4,795 |
4,550 |
4,780 |
+5.52% |
208,800 |
2025/5/28 |
4,465 |
4,570 |
4,390 |
4,530 |
+2.72% |
151,900 |
2025/5/27 |
4,435 |
4,470 |
4,390 |
4,410 |
-0.45% |
55,300 |
2025/5/26 |
4,435 |
4,475 |
4,395 |
4,430 |
-1.01% |
100,200 |
2025/5/23 |
4,240 |
4,570 |
4,195 |
4,475 |
+7.19% |
247,500 |
2025/5/22 |
4,200 |
4,220 |
4,145 |
4,175 |
-0.71% |
74,900 |
2025/5/21 |
4,245 |
4,330 |
4,200 |
4,205 |
-0.83% |
115,100 |
2025/5/20 |
4,340 |
4,370 |
4,210 |
4,240 |
-3.09% |
108,300 |
2025/5/19 |
4,300 |
4,395 |
4,275 |
4,375 |
+0.81% |
129,200 |
2025/5/16 |
4,290 |
4,415 |
4,290 |
4,340 |
+1.17% |
141,600 |
2025/5/15 |
4,245 |
4,360 |
4,210 |
4,290 |
-0.58% |
151,600 |
2025/5/14 |
3,970 |
4,380 |
3,930 |
4,315 |
-6.20% |
475,100 |
2025/5/13 |
4,695 |
4,715 |
4,570 |
4,600 |
-1.08% |
154,700 |
2025/5/12 |
4,690 |
4,720 |
4,615 |
4,650 |
-0.75% |
77,400 |
2025/5/9 |
4,550 |
4,720 |
4,530 |
4,685 |
+3.31% |
119,800 |
2025/5/8 |
4,530 |
4,590 |
4,480 |
4,535 |
+0.67% |
91,700 |
2025/5/7 |
4,495 |
4,575 |
4,465 |
4,505 |
-0.66% |
107,200 |
2025/5/2 |
4,435 |
4,575 |
4,430 |
4,535 |
+2.37% |
111,100 |
2025/5/1 |
4,495 |
4,495 |
4,390 |
4,430 |
-1.45% |
91,900 |
2025/4/30 |
4,460 |
4,510 |
4,395 |
4,495 |
+0.45% |
120,800 |
2025/4/28 |
4,445 |
4,485 |
4,420 |
4,475 |
+0.79% |
76,900 |
2025/4/25 |
4,555 |
4,555 |
4,430 |
4,440 |
-1.66% |
71,800 |
2025/4/24 |
4,545 |
4,545 |
4,485 |
4,515 |
-0.11% |
63,900 |
2025/4/23 |
4,560 |
4,600 |
4,460 |
4,520 |
+0.00% |
127,900 |
2025/4/22 |
4,580 |
4,605 |
4,495 |
4,520 |
-1.63% |
61,800 |
2025/4/21 |
4,600 |
4,620 |
4,520 |
4,595 |
-0.11% |
76,700 |
2025/4/18 |
4,490 |
4,620 |
4,480 |
4,600 |
+2.79% |
95,100 |
2025/4/17 |
4,335 |
4,500 |
4,335 |
4,475 |
+1.59% |
126,900 |
2025/4/16 |
4,335 |
4,420 |
4,310 |
4,405 |
+2.09% |
105,000 |
2025/4/15 |
4,205 |
4,385 |
4,205 |
4,315 |
+3.11% |
112,700 |
2025/4/14 |
4,240 |
4,275 |
4,185 |
4,185 |
-0.48% |
118,100 |
2025/4/11 |
4,185 |
4,250 |
4,170 |
4,205 |
-4.32% |
161,100 |
2025/4/10 |
4,355 |
4,430 |
4,290 |
4,395 |
+7.85% |
127,800 |
2025/4/9 |
4,135 |
4,165 |
3,990 |
4,075 |
-3.09% |
192,000 |
2025/4/8 |
4,210 |
4,295 |
4,180 |
4,205 |
+2.69% |
152,000 |
2025/4/7 |
4,135 |
4,260 |
4,010 |
4,095 |
-7.25% |
194,600 |
2025/4/4 |
4,445 |
4,490 |
4,300 |
4,415 |
-2.21% |
195,200 |
2025/4/3 |
4,415 |
4,535 |
4,365 |
4,515 |
-0.55% |
164,900 |
2025/4/2 |
4,620 |
4,660 |
4,470 |
4,540 |
-0.33% |
112,300 |
2025/4/1 |
4,650 |
4,710 |
4,555 |
4,555 |
-1.19% |
77,200 |
2025/3/31 |
4,605 |
4,680 |
4,565 |
4,610 |
-1.91% |
145,100 |
2025/3/28 |
4,710 |
4,795 |
4,665 |
4,700 |
-1.16% |
107,700 |
2025/3/27 |
4,690 |
4,755 |
4,630 |
4,755 |
-0.52% |
250,300 |
2025/3/26 |
4,890 |
4,890 |
4,780 |
4,780 |
-0.83% |
143,300 |
2025/3/25 |
4,940 |
4,970 |
4,820 |
4,820 |
-2.33% |
161,700 |
2025/3/24 |
4,935 |
5,040 |
4,930 |
4,935 |
+0.82% |
190,100 |
2025/3/21 |
4,825 |
4,930 |
4,800 |
4,895 |
+0.93% |
107,900 |
2025/3/19 |
4,900 |
4,900 |
4,835 |
4,850 |
-1.62% |
157,500 |
2025/3/18 |
4,900 |
5,030 |
4,815 |
4,930 |
+1.96% |
285,300 |
2025/3/17 |
4,810 |
4,915 |
4,780 |
4,835 |
+1.04% |
157,700 |
2025/3/14 |
4,630 |
4,835 |
4,605 |
4,785 |
+4.59% |
226,900 |
2025/3/13 |
4,480 |
4,585 |
4,480 |
4,575 |
+2.01% |
105,900 |
2025/3/12 |
4,405 |
4,555 |
4,405 |
4,485 |
+1.47% |
103,200 |
2025/3/11 |
4,375 |
4,425 |
4,310 |
4,420 |
-1.67% |
111,100 |
2025/3/10 |
4,515 |
4,540 |
4,470 |
4,495 |
-0.66% |
100,700 |
2025/3/7 |
4,570 |
4,650 |
4,525 |
4,525 |
-2.48% |
123,500 |
2025/3/6 |
4,540 |
4,705 |
4,530 |
4,640 |
+3.80% |
173,800 |
2025/3/5 |
4,460 |
4,510 |
4,440 |
4,470 |
+1.25% |
133,600 |
2025/3/4 |
4,490 |
4,515 |
4,400 |
4,415 |
-1.56% |
86,200 |
2025/3/3 |
4,455 |
4,515 |
4,440 |
4,485 |
+1.70% |
113,000 |
2025/2/28 |
4,485 |
4,510 |
4,400 |
4,410 |
-1.67% |
147,700 |
2025/2/27 |
4,530 |
4,555 |
4,470 |
4,485 |
-0.99% |
110,700 |
2025/2/26 |
4,550 |
4,550 |
4,460 |
4,530 |
-1.09% |
137,100 |
2025/2/25 |
4,590 |
4,625 |
4,530 |
4,580 |
-0.22% |
203,800 |
2025/2/21 |
4,600 |
4,615 |
4,515 |
4,590 |
-0.22% |
220,700 |
2025/2/20 |
4,510 |
4,620 |
4,505 |
4,600 |
+2.34% |
255,700 |
2025/2/19 |
4,400 |
4,545 |
4,390 |
4,495 |
+1.58% |
169,500 |
2025/2/18 |
4,485 |
4,490 |
4,405 |
4,425 |
-0.90% |
142,700 |
2025/2/17 |
4,560 |
4,585 |
4,450 |
4,465 |
-3.56% |
125,600 |
2025/2/14 |
4,465 |
4,690 |
4,440 |
4,630 |
+4.99% |
324,000 |
2025/2/13 |
4,570 |
4,625 |
4,400 |
4,410 |
-0.68% |
417,900 |
2025/2/12 |
4,340 |
4,525 |
4,340 |
4,440 |
+9.36% |
423,100 |
2025/2/10 |
4,015 |
4,085 |
3,985 |
4,060 |
-0.61% |
162,300 |
2025/2/7 |
4,120 |
4,120 |
4,045 |
4,085 |
-0.49% |
67,800 |
2025/2/6 |
4,000 |
4,120 |
4,000 |
4,105 |
+2.62% |
87,800 |
2025/2/5 |
3,940 |
4,030 |
3,940 |
4,000 |
+2.70% |
116,700 |
2025/2/4 |
3,985 |
4,120 |
3,835 |
3,895 |
-2.50% |
209,900 |
2025/2/3 |
3,980 |
4,015 |
3,955 |
3,995 |
-0.25% |
171,200 |
2025/1/31 |
3,960 |
4,020 |
3,955 |
4,005 |
+2.17% |
124,000 |
2025/1/30 |
3,905 |
3,935 |
3,885 |
3,920 |
-0.63% |
88,900 |
2025/1/29 |
3,950 |
3,980 |
3,925 |
3,945 |
-0.13% |
94,600 |
2025/1/28 |
3,855 |
3,960 |
3,845 |
3,950 |
+3.81% |
154,000 |
2025/1/27 |
3,810 |
3,830 |
3,780 |
3,805 |
+0.13% |
72,200 |
2025/1/24 |
3,755 |
3,875 |
3,755 |
3,800 |
+1.20% |
94,600 |
2025/1/23 |
3,785 |
3,815 |
3,750 |
3,755 |
-0.53% |
79,000 |
2025/1/22 |
3,750 |
3,800 |
3,750 |
3,775 |
+1.48% |
73,800 |
2025/1/21 |
3,695 |
3,740 |
3,670 |
3,720 |
+0.95% |
63,400 |
2025/1/20 |
3,620 |
3,710 |
3,620 |
3,685 |
+2.50% |
84,600 |
2025/1/17 |
3,690 |
3,710 |
3,580 |
3,595 |
-3.88% |
128,400 |
2025/1/16 |
3,735 |
3,755 |
3,705 |
3,740 |
+1.22% |
83,500 |
2025/1/15 |
3,730 |
3,785 |
3,675 |
3,695 |
-2.12% |
102,800 |
|