日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,445 |
4,480 |
4,425 |
4,460 |
+0.11% |
51,900 |
2025/7/11 |
4,425 |
4,480 |
4,420 |
4,455 |
+1.14% |
47,400 |
2025/7/10 |
4,400 |
4,415 |
4,385 |
4,405 |
-0.11% |
54,200 |
2025/7/9 |
4,370 |
4,430 |
4,370 |
4,410 |
+1.15% |
55,300 |
2025/7/8 |
4,335 |
4,365 |
4,305 |
4,360 |
+0.35% |
68,800 |
2025/7/7 |
4,350 |
4,365 |
4,330 |
4,345 |
+0.12% |
44,000 |
2025/7/4 |
4,345 |
4,355 |
4,325 |
4,340 |
-0.12% |
40,100 |
2025/7/3 |
4,330 |
4,355 |
4,310 |
4,345 |
+0.23% |
50,800 |
2025/7/2 |
4,320 |
4,385 |
4,320 |
4,335 |
+0.58% |
59,200 |
2025/7/1 |
4,325 |
4,370 |
4,285 |
4,310 |
-0.46% |
83,000 |
2025/6/30 |
4,315 |
4,350 |
4,315 |
4,330 |
+0.46% |
59,200 |
2025/6/27 |
4,285 |
4,310 |
4,265 |
4,310 |
+0.70% |
64,300 |
2025/6/26 |
4,245 |
4,280 |
4,240 |
4,280 |
+1.18% |
46,700 |
2025/6/25 |
4,230 |
4,230 |
4,200 |
4,230 |
+0.12% |
40,400 |
2025/6/24 |
4,245 |
4,275 |
4,215 |
4,225 |
-0.12% |
32,400 |
2025/6/23 |
4,225 |
4,235 |
4,210 |
4,230 |
+0.00% |
36,800 |
2025/6/20 |
4,240 |
4,265 |
4,230 |
4,230 |
-0.35% |
60,200 |
2025/6/19 |
4,250 |
4,260 |
4,235 |
4,245 |
-0.12% |
32,600 |
2025/6/18 |
4,245 |
4,270 |
4,230 |
4,250 |
+0.12% |
38,900 |
2025/6/17 |
4,255 |
4,265 |
4,230 |
4,245 |
-0.35% |
35,200 |
2025/6/16 |
4,275 |
4,280 |
4,250 |
4,260 |
+0.00% |
30,800 |
2025/6/13 |
4,320 |
4,320 |
4,245 |
4,260 |
-1.62% |
56,800 |
2025/6/12 |
4,325 |
4,335 |
4,310 |
4,330 |
+0.12% |
31,100 |
2025/6/11 |
4,325 |
4,360 |
4,315 |
4,325 |
+0.23% |
55,700 |
2025/6/10 |
4,340 |
4,345 |
4,305 |
4,315 |
-0.46% |
58,200 |
2025/6/9 |
4,315 |
4,340 |
4,300 |
4,335 |
+0.81% |
31,700 |
2025/6/6 |
4,320 |
4,325 |
4,290 |
4,300 |
-0.46% |
36,600 |
2025/6/5 |
4,350 |
4,375 |
4,305 |
4,320 |
-1.03% |
47,000 |
2025/6/4 |
4,345 |
4,400 |
4,330 |
4,365 |
+0.69% |
53,400 |
2025/6/3 |
4,300 |
4,355 |
4,290 |
4,335 |
+0.70% |
59,500 |
2025/6/2 |
4,270 |
4,320 |
4,265 |
4,305 |
+0.47% |
43,700 |
2025/5/30 |
4,295 |
4,310 |
4,280 |
4,285 |
-0.35% |
68,800 |
2025/5/29 |
4,290 |
4,325 |
4,290 |
4,300 |
+0.35% |
49,200 |
2025/5/28 |
4,280 |
4,300 |
4,260 |
4,285 |
+0.47% |
49,700 |
2025/5/27 |
4,220 |
4,265 |
4,220 |
4,265 |
+0.95% |
32,100 |
2025/5/26 |
4,205 |
4,235 |
4,185 |
4,225 |
+0.96% |
39,200 |
2025/5/23 |
4,235 |
4,240 |
4,170 |
4,185 |
-0.59% |
52,300 |
2025/5/22 |
4,160 |
4,210 |
4,155 |
4,210 |
+0.60% |
46,200 |
2025/5/21 |
4,220 |
4,230 |
4,180 |
4,185 |
-0.83% |
60,500 |
2025/5/20 |
4,275 |
4,280 |
4,200 |
4,220 |
-0.94% |
67,500 |
2025/5/19 |
4,260 |
4,295 |
4,235 |
4,260 |
+0.12% |
50,200 |
2025/5/16 |
4,280 |
4,290 |
4,210 |
4,255 |
-0.35% |
49,300 |
2025/5/15 |
4,240 |
4,275 |
4,200 |
4,270 |
+0.23% |
53,400 |
2025/5/14 |
4,255 |
4,300 |
4,215 |
4,260 |
-0.12% |
77,800 |
2025/5/13 |
4,280 |
4,295 |
4,255 |
4,265 |
+0.12% |
54,600 |
2025/5/12 |
4,210 |
4,270 |
4,200 |
4,260 |
+0.47% |
74,800 |
2025/5/9 |
4,250 |
4,290 |
4,200 |
4,240 |
+0.71% |
74,000 |
2025/5/8 |
4,210 |
4,225 |
4,175 |
4,210 |
+0.24% |
81,200 |
2025/5/7 |
4,190 |
4,225 |
4,175 |
4,200 |
+0.24% |
55,200 |
2025/5/2 |
4,165 |
4,200 |
4,155 |
4,190 |
+0.84% |
49,600 |
2025/5/1 |
4,125 |
4,170 |
4,115 |
4,155 |
+0.73% |
86,200 |
2025/4/30 |
4,150 |
4,150 |
4,105 |
4,125 |
+0.00% |
47,900 |
2025/4/28 |
4,105 |
4,145 |
4,095 |
4,125 |
+0.61% |
43,500 |
2025/4/25 |
4,065 |
4,115 |
4,055 |
4,100 |
+0.49% |
52,900 |
2025/4/24 |
4,150 |
4,155 |
4,080 |
4,080 |
-1.45% |
40,400 |
2025/4/23 |
4,160 |
4,190 |
4,140 |
4,140 |
+0.12% |
45,100 |
2025/4/22 |
4,140 |
4,155 |
4,120 |
4,135 |
+0.24% |
32,200 |
2025/4/21 |
4,140 |
4,160 |
4,110 |
4,125 |
-0.60% |
37,500 |
2025/4/18 |
4,120 |
4,160 |
4,115 |
4,150 |
+0.85% |
46,000 |
2025/4/17 |
4,115 |
4,120 |
4,070 |
4,115 |
+0.00% |
68,800 |
2025/4/16 |
4,100 |
4,125 |
4,080 |
4,115 |
-0.12% |
62,100 |
2025/4/15 |
4,120 |
4,125 |
4,095 |
4,120 |
+0.37% |
52,400 |
2025/4/14 |
4,085 |
4,115 |
4,050 |
4,105 |
+1.48% |
58,100 |
2025/4/11 |
4,060 |
4,080 |
3,995 |
4,045 |
-2.06% |
71,000 |
2025/4/10 |
4,185 |
4,185 |
4,085 |
4,130 |
+2.61% |
93,100 |
2025/4/9 |
4,075 |
4,095 |
3,970 |
4,025 |
-2.42% |
99,200 |
2025/4/8 |
4,065 |
4,135 |
4,050 |
4,125 |
+3.25% |
84,900 |
2025/4/7 |
3,950 |
4,040 |
3,885 |
3,995 |
-1.72% |
143,800 |
2025/4/4 |
4,040 |
4,085 |
4,030 |
4,065 |
-1.09% |
90,900 |
2025/4/3 |
4,035 |
4,110 |
4,010 |
4,110 |
+0.12% |
90,600 |
2025/4/2 |
4,220 |
4,220 |
4,105 |
4,105 |
-2.61% |
84,400 |
2025/4/1 |
4,275 |
4,285 |
4,215 |
4,215 |
-1.40% |
66,200 |
2025/3/31 |
4,270 |
4,295 |
4,260 |
4,275 |
+0.00% |
90,500 |
2025/3/28 |
4,295 |
4,335 |
4,275 |
4,275 |
-1.27% |
87,400 |
2025/3/27 |
4,335 |
4,350 |
4,290 |
4,330 |
-0.12% |
99,500 |
2025/3/26 |
4,360 |
4,360 |
4,315 |
4,335 |
-0.57% |
79,300 |
2025/3/25 |
4,295 |
4,380 |
4,280 |
4,360 |
+1.87% |
67,300 |
2025/3/24 |
4,275 |
4,285 |
4,240 |
4,280 |
+0.35% |
63,400 |
2025/3/21 |
4,255 |
4,305 |
4,255 |
4,265 |
+0.35% |
232,600 |
2025/3/19 |
4,205 |
4,290 |
4,200 |
4,250 |
+0.35% |
101,200 |
2025/3/18 |
4,190 |
4,265 |
4,185 |
4,235 |
+1.19% |
54,000 |
2025/3/17 |
4,195 |
4,200 |
4,170 |
4,185 |
-0.36% |
52,900 |
2025/3/14 |
4,180 |
4,225 |
4,175 |
4,200 |
-0.24% |
49,800 |
2025/3/13 |
4,225 |
4,230 |
4,180 |
4,210 |
-0.82% |
53,300 |
2025/3/12 |
4,230 |
4,250 |
4,220 |
4,245 |
-0.12% |
44,100 |
2025/3/11 |
4,250 |
4,290 |
4,230 |
4,250 |
+0.12% |
57,100 |
2025/3/10 |
4,225 |
4,275 |
4,220 |
4,245 |
+0.59% |
44,200 |
2025/3/7 |
4,180 |
4,220 |
4,135 |
4,220 |
+0.60% |
56,100 |
2025/3/6 |
4,210 |
4,215 |
4,185 |
4,195 |
-0.36% |
34,400 |
2025/3/5 |
4,240 |
4,240 |
4,200 |
4,210 |
-0.36% |
45,000 |
2025/3/4 |
4,190 |
4,225 |
4,165 |
4,225 |
+0.96% |
47,200 |
2025/3/3 |
4,150 |
4,205 |
4,140 |
4,185 |
+1.70% |
51,100 |
2025/2/28 |
4,160 |
4,170 |
4,110 |
4,115 |
-1.67% |
73,500 |
2025/2/27 |
4,200 |
4,200 |
4,170 |
4,185 |
-0.36% |
29,500 |
2025/2/26 |
4,215 |
4,230 |
4,175 |
4,200 |
-0.36% |
42,000 |
2025/2/25 |
4,150 |
4,230 |
4,120 |
4,215 |
+1.81% |
68,300 |
2025/2/21 |
4,160 |
4,165 |
4,115 |
4,140 |
-0.48% |
50,700 |
2025/2/20 |
4,210 |
4,210 |
4,130 |
4,160 |
-1.19% |
51,900 |
2025/2/19 |
4,210 |
4,250 |
4,190 |
4,210 |
+0.12% |
41,800 |
2025/2/18 |
4,300 |
4,305 |
4,200 |
4,205 |
-2.32% |
58,700 |
2025/2/17 |
4,310 |
4,360 |
4,305 |
4,305 |
+0.00% |
31,100 |
2025/2/14 |
4,355 |
4,355 |
4,300 |
4,305 |
-0.58% |
24,300 |
2025/2/13 |
4,320 |
4,345 |
4,305 |
4,330 |
+0.35% |
33,300 |
2025/2/12 |
4,310 |
4,335 |
4,275 |
4,315 |
+0.82% |
27,200 |
2025/2/10 |
4,265 |
4,310 |
4,265 |
4,280 |
-0.47% |
48,900 |
2025/2/7 |
4,385 |
4,425 |
4,290 |
4,300 |
-2.82% |
73,700 |
2025/2/6 |
4,465 |
4,480 |
4,355 |
4,425 |
-0.90% |
69,100 |
2025/2/5 |
4,500 |
4,510 |
4,465 |
4,465 |
-0.78% |
41,700 |
2025/2/4 |
4,550 |
4,565 |
4,500 |
4,500 |
-0.55% |
29,100 |
2025/2/3 |
4,600 |
4,600 |
4,525 |
4,525 |
-2.27% |
67,300 |
2025/1/31 |
4,670 |
4,670 |
4,610 |
4,630 |
-0.86% |
23,500 |
2025/1/30 |
4,640 |
4,675 |
4,600 |
4,670 |
+0.65% |
32,900 |
2025/1/29 |
4,675 |
4,685 |
4,640 |
4,640 |
-0.75% |
29,200 |
2025/1/28 |
4,630 |
4,695 |
4,610 |
4,675 |
+0.75% |
26,900 |
2025/1/27 |
4,600 |
4,645 |
4,595 |
4,640 |
+1.42% |
17,700 |
2025/1/24 |
4,560 |
4,600 |
4,555 |
4,575 |
+0.55% |
31,200 |
2025/1/23 |
4,570 |
4,575 |
4,550 |
4,550 |
-0.44% |
32,300 |
2025/1/22 |
4,600 |
4,600 |
4,550 |
4,570 |
-0.44% |
33,300 |
2025/1/21 |
4,560 |
4,600 |
4,560 |
4,590 |
+0.66% |
32,800 |
2025/1/20 |
4,605 |
4,635 |
4,560 |
4,560 |
-0.98% |
45,400 |
2025/1/17 |
4,615 |
4,630 |
4,595 |
4,605 |
-0.22% |
36,500 |
2025/1/16 |
4,670 |
4,675 |
4,605 |
4,615 |
-0.97% |
38,400 |
2025/1/15 |
4,680 |
4,705 |
4,650 |
4,660 |
-0.43% |
40,200 |
|