日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
4,230 |
4,295 |
4,230 |
4,280 |
+0.94% |
5,400 |
2025/7/10 |
4,280 |
4,280 |
4,240 |
4,240 |
-0.12% |
2,800 |
2025/7/9 |
4,240 |
4,270 |
4,235 |
4,245 |
+0.12% |
3,900 |
2025/7/8 |
4,225 |
4,240 |
4,210 |
4,240 |
+0.36% |
3,000 |
2025/7/7 |
4,240 |
4,250 |
4,210 |
4,225 |
-0.82% |
5,500 |
2025/7/4 |
4,290 |
4,290 |
4,260 |
4,260 |
-0.70% |
4,400 |
2025/7/3 |
4,310 |
4,315 |
4,290 |
4,290 |
-0.46% |
3,300 |
2025/7/2 |
4,325 |
4,325 |
4,300 |
4,310 |
-0.35% |
4,400 |
2025/7/1 |
4,355 |
4,355 |
4,305 |
4,325 |
-0.46% |
3,900 |
2025/6/30 |
4,390 |
4,410 |
4,345 |
4,345 |
-1.03% |
6,200 |
2025/6/27 |
4,370 |
4,395 |
4,355 |
4,390 |
+0.69% |
4,900 |
2025/6/26 |
4,355 |
4,360 |
4,315 |
4,360 |
+0.81% |
3,600 |
2025/6/25 |
4,325 |
4,370 |
4,305 |
4,325 |
+0.00% |
3,500 |
2025/6/24 |
4,350 |
4,350 |
4,310 |
4,325 |
-0.23% |
2,400 |
2025/6/23 |
4,340 |
4,340 |
4,315 |
4,335 |
-0.46% |
3,200 |
2025/6/20 |
4,380 |
4,380 |
4,350 |
4,355 |
-0.46% |
2,500 |
2025/6/19 |
4,395 |
4,400 |
4,370 |
4,375 |
-0.46% |
3,000 |
2025/6/18 |
4,390 |
4,395 |
4,360 |
4,395 |
+0.80% |
3,000 |
2025/6/17 |
4,335 |
4,360 |
4,330 |
4,360 |
+0.58% |
5,100 |
2025/6/16 |
4,310 |
4,355 |
4,295 |
4,335 |
+1.64% |
4,000 |
2025/6/13 |
4,360 |
4,360 |
4,265 |
4,265 |
-2.07% |
5,100 |
2025/6/12 |
4,395 |
4,400 |
4,350 |
4,355 |
-0.80% |
3,200 |
2025/6/11 |
4,420 |
4,420 |
4,380 |
4,390 |
-0.57% |
3,000 |
2025/6/10 |
4,425 |
4,440 |
4,410 |
4,415 |
+0.23% |
6,200 |
2025/6/9 |
4,400 |
4,420 |
4,360 |
4,405 |
+1.15% |
5,800 |
2025/6/6 |
4,335 |
4,370 |
4,325 |
4,355 |
+0.46% |
5,100 |
2025/6/5 |
4,340 |
4,340 |
4,305 |
4,335 |
+0.23% |
2,600 |
2025/6/4 |
4,350 |
4,350 |
4,300 |
4,325 |
-0.35% |
3,400 |
2025/6/3 |
4,315 |
4,340 |
4,260 |
4,340 |
+0.58% |
3,400 |
2025/6/2 |
4,345 |
4,345 |
4,250 |
4,315 |
-0.23% |
5,200 |
2025/5/30 |
4,245 |
4,350 |
4,235 |
4,325 |
+1.88% |
8,600 |
2025/5/29 |
4,265 |
4,265 |
4,230 |
4,245 |
+0.59% |
2,800 |
2025/5/28 |
4,250 |
4,250 |
4,205 |
4,220 |
-0.47% |
3,100 |
2025/5/27 |
4,240 |
4,260 |
4,230 |
4,240 |
-0.24% |
2,500 |
2025/5/26 |
4,205 |
4,260 |
4,205 |
4,250 |
+1.31% |
6,600 |
2025/5/23 |
4,150 |
4,200 |
4,150 |
4,195 |
+1.08% |
2,800 |
2025/5/22 |
4,140 |
4,185 |
4,135 |
4,150 |
+0.24% |
3,600 |
2025/5/21 |
4,130 |
4,150 |
4,110 |
4,140 |
+0.24% |
3,100 |
2025/5/20 |
4,125 |
4,130 |
4,090 |
4,130 |
+0.36% |
4,100 |
2025/5/19 |
4,115 |
4,135 |
4,080 |
4,115 |
+0.12% |
7,500 |
2025/5/16 |
4,130 |
4,160 |
4,000 |
4,110 |
-1.91% |
35,100 |
2025/5/15 |
4,245 |
4,245 |
4,190 |
4,190 |
-1.30% |
6,200 |
2025/5/14 |
4,205 |
4,250 |
4,205 |
4,245 |
+1.07% |
2,600 |
2025/5/13 |
4,235 |
4,245 |
4,175 |
4,200 |
-0.24% |
5,400 |
2025/5/12 |
4,225 |
4,250 |
4,210 |
4,210 |
-0.36% |
2,400 |
2025/5/9 |
4,235 |
4,245 |
4,215 |
4,225 |
+0.60% |
4,300 |
2025/5/8 |
4,225 |
4,245 |
4,190 |
4,200 |
-0.83% |
3,600 |
2025/5/7 |
4,240 |
4,245 |
4,195 |
4,235 |
+0.12% |
9,200 |
2025/5/2 |
4,215 |
4,240 |
4,190 |
4,230 |
+0.59% |
3,400 |
2025/5/1 |
4,160 |
4,235 |
4,155 |
4,205 |
+1.33% |
7,600 |
2025/4/30 |
4,150 |
4,150 |
4,125 |
4,150 |
+0.97% |
3,200 |
2025/4/28 |
4,125 |
4,140 |
4,105 |
4,110 |
+0.49% |
2,900 |
2025/4/25 |
4,145 |
4,160 |
4,090 |
4,090 |
-0.49% |
2,900 |
2025/4/24 |
4,105 |
4,160 |
4,095 |
4,110 |
+0.00% |
5,700 |
2025/4/23 |
4,140 |
4,140 |
4,100 |
4,110 |
-0.12% |
4,000 |
2025/4/22 |
4,100 |
4,115 |
4,080 |
4,115 |
+0.12% |
3,500 |
2025/4/21 |
4,145 |
4,145 |
4,100 |
4,110 |
-0.84% |
2,400 |
2025/4/18 |
4,075 |
4,150 |
4,075 |
4,145 |
+1.97% |
2,700 |
2025/4/17 |
4,005 |
4,070 |
4,005 |
4,065 |
+1.62% |
6,200 |
2025/4/16 |
4,040 |
4,050 |
3,990 |
4,000 |
-0.99% |
4,600 |
2025/4/15 |
3,990 |
4,040 |
3,990 |
4,040 |
+1.38% |
5,000 |
2025/4/14 |
4,035 |
4,060 |
3,985 |
3,985 |
-0.50% |
13,500 |
2025/4/11 |
3,905 |
4,020 |
3,890 |
4,005 |
+1.65% |
6,700 |
2025/4/10 |
4,000 |
4,045 |
3,925 |
3,940 |
+1.94% |
17,700 |
2025/4/9 |
3,895 |
3,895 |
3,785 |
3,865 |
+0.00% |
13,300 |
2025/4/8 |
3,865 |
3,945 |
3,805 |
3,865 |
+5.75% |
20,400 |
2025/4/7 |
3,795 |
3,805 |
3,380 |
3,655 |
-8.51% |
66,600 |
2025/4/4 |
4,040 |
4,040 |
3,910 |
3,995 |
-3.27% |
21,200 |
2025/4/3 |
4,045 |
4,135 |
4,015 |
4,130 |
+0.36% |
7,000 |
2025/4/2 |
4,195 |
4,195 |
4,100 |
4,115 |
-1.91% |
8,500 |
2025/4/1 |
4,275 |
4,275 |
4,195 |
4,195 |
-0.94% |
4,300 |
2025/3/31 |
4,285 |
4,285 |
4,155 |
4,235 |
-1.17% |
8,100 |
2025/3/28 |
4,255 |
4,285 |
4,205 |
4,285 |
+0.71% |
7,400 |
2025/3/27 |
4,200 |
4,280 |
4,175 |
4,255 |
+1.92% |
6,800 |
2025/3/26 |
4,220 |
4,220 |
4,175 |
4,175 |
+0.00% |
3,000 |
2025/3/25 |
4,240 |
4,250 |
4,160 |
4,175 |
-1.65% |
4,400 |
2025/3/24 |
4,335 |
4,335 |
4,200 |
4,245 |
+1.19% |
8,400 |
2025/3/21 |
4,120 |
4,210 |
4,120 |
4,195 |
+2.07% |
11,000 |
2025/3/19 |
4,060 |
4,130 |
4,060 |
4,110 |
+1.36% |
6,000 |
2025/3/18 |
4,040 |
4,100 |
4,040 |
4,055 |
+0.12% |
7,400 |
2025/3/17 |
4,035 |
4,070 |
4,025 |
4,050 |
+0.87% |
5,900 |
2025/3/14 |
3,995 |
4,040 |
3,995 |
4,015 |
+0.63% |
5,300 |
2025/3/13 |
4,025 |
4,025 |
3,985 |
3,990 |
-0.50% |
5,500 |
2025/3/12 |
4,000 |
4,020 |
3,985 |
4,010 |
+0.38% |
2,700 |
2025/3/11 |
4,020 |
4,020 |
3,975 |
3,995 |
-0.75% |
8,200 |
2025/3/10 |
4,060 |
4,060 |
4,010 |
4,025 |
+0.00% |
5,600 |
2025/3/7 |
4,030 |
4,050 |
4,025 |
4,025 |
-0.12% |
2,800 |
2025/3/6 |
4,025 |
4,050 |
4,020 |
4,030 |
+0.25% |
2,700 |
2025/3/5 |
3,995 |
4,075 |
3,995 |
4,020 |
+0.63% |
8,600 |
2025/3/4 |
3,965 |
3,995 |
3,950 |
3,995 |
+0.63% |
4,200 |
2025/3/3 |
3,985 |
3,985 |
3,950 |
3,970 |
+1.28% |
3,300 |
2025/2/28 |
3,970 |
3,970 |
3,905 |
3,920 |
-1.26% |
9,100 |
2025/2/27 |
3,985 |
3,990 |
3,965 |
3,970 |
+0.38% |
3,200 |
2025/2/26 |
3,960 |
3,980 |
3,950 |
3,955 |
-0.13% |
2,100 |
2025/2/25 |
3,950 |
3,980 |
3,950 |
3,960 |
+0.25% |
4,300 |
2025/2/21 |
3,970 |
3,980 |
3,950 |
3,950 |
-0.50% |
3,600 |
2025/2/20 |
3,995 |
4,000 |
3,960 |
3,970 |
-0.38% |
4,800 |
2025/2/19 |
3,980 |
3,995 |
3,980 |
3,985 |
+0.13% |
1,800 |
2025/2/18 |
3,995 |
4,000 |
3,980 |
3,980 |
-0.38% |
2,300 |
2025/2/17 |
4,005 |
4,010 |
3,995 |
3,995 |
-0.12% |
3,300 |
2025/2/14 |
4,020 |
4,020 |
3,990 |
4,000 |
-0.50% |
3,900 |
2025/2/13 |
3,990 |
4,030 |
3,990 |
4,020 |
+0.75% |
3,900 |
2025/2/12 |
4,030 |
4,030 |
3,990 |
3,990 |
+0.13% |
3,700 |
2025/2/10 |
4,000 |
4,030 |
3,985 |
3,985 |
+0.25% |
8,900 |
2025/2/7 |
3,970 |
3,995 |
3,970 |
3,975 |
+0.25% |
1,500 |
2025/2/6 |
3,975 |
4,005 |
3,960 |
3,965 |
-0.13% |
5,800 |
2025/2/5 |
4,010 |
4,010 |
3,970 |
3,970 |
-0.25% |
3,600 |
2025/2/4 |
4,030 |
4,030 |
3,975 |
3,980 |
-0.50% |
7,700 |
2025/2/3 |
4,000 |
4,000 |
3,965 |
4,000 |
+0.38% |
7,000 |
2025/1/31 |
3,950 |
4,010 |
3,915 |
3,985 |
-0.38% |
10,800 |
2025/1/30 |
4,065 |
4,065 |
3,980 |
4,000 |
-1.23% |
5,800 |
2025/1/29 |
3,990 |
4,060 |
3,990 |
4,050 |
+1.76% |
9,800 |
2025/1/28 |
3,960 |
4,020 |
3,940 |
3,980 |
-0.38% |
7,000 |
2025/1/27 |
3,940 |
3,995 |
3,940 |
3,995 |
+1.78% |
5,200 |
2025/1/24 |
3,905 |
3,950 |
3,875 |
3,925 |
+0.13% |
10,600 |
2025/1/23 |
3,975 |
3,975 |
3,920 |
3,920 |
-1.38% |
10,800 |
2025/1/22 |
3,965 |
3,990 |
3,965 |
3,975 |
+0.00% |
6,700 |
2025/1/21 |
4,005 |
4,005 |
3,970 |
3,975 |
-0.38% |
7,700 |
2025/1/20 |
4,000 |
4,035 |
3,990 |
3,990 |
-0.25% |
7,900 |
2025/1/17 |
3,995 |
4,015 |
3,945 |
4,000 |
-0.37% |
9,200 |
2025/1/16 |
4,015 |
4,035 |
3,990 |
4,015 |
+0.12% |
10,800 |
2025/1/15 |
3,995 |
4,030 |
3,995 |
4,010 |
+0.12% |
6,700 |
2025/1/14 |
4,065 |
4,065 |
3,970 |
4,005 |
-1.48% |
16,100 |
|