日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,994 |
5,081 |
4,983 |
5,039 |
-0.65% |
351,100 |
2025/7/11 |
5,099 |
5,118 |
5,043 |
5,072 |
-0.45% |
393,100 |
2025/7/10 |
5,120 |
5,121 |
5,052 |
5,095 |
-0.23% |
293,100 |
2025/7/9 |
5,061 |
5,115 |
4,990 |
5,107 |
+0.43% |
370,700 |
2025/7/8 |
5,063 |
5,122 |
5,046 |
5,085 |
+0.89% |
398,800 |
2025/7/7 |
5,014 |
5,047 |
4,974 |
5,040 |
+1.08% |
298,100 |
2025/7/4 |
4,989 |
5,020 |
4,900 |
4,986 |
+2.38% |
393,300 |
2025/7/3 |
4,870 |
4,946 |
4,839 |
4,870 |
-0.12% |
461,300 |
2025/7/2 |
4,833 |
4,908 |
4,780 |
4,876 |
+0.81% |
351,900 |
2025/7/1 |
4,905 |
4,956 |
4,836 |
4,837 |
-1.39% |
226,100 |
2025/6/30 |
4,883 |
4,967 |
4,838 |
4,905 |
+0.45% |
270,400 |
2025/6/27 |
5,010 |
5,015 |
4,855 |
4,883 |
-1.49% |
435,900 |
2025/6/26 |
5,000 |
5,006 |
4,921 |
4,957 |
+0.53% |
500,500 |
2025/6/25 |
4,867 |
4,931 |
4,806 |
4,931 |
+1.31% |
500,300 |
2025/6/24 |
4,790 |
4,957 |
4,775 |
4,867 |
+3.91% |
471,700 |
2025/6/23 |
4,718 |
4,744 |
4,666 |
4,684 |
-2.17% |
313,800 |
2025/6/20 |
4,810 |
4,858 |
4,727 |
4,788 |
+0.06% |
628,800 |
2025/6/19 |
4,670 |
4,835 |
4,658 |
4,785 |
+2.75% |
375,600 |
2025/6/18 |
4,569 |
4,705 |
4,568 |
4,657 |
+1.68% |
293,400 |
2025/6/17 |
4,626 |
4,721 |
4,553 |
4,580 |
-1.23% |
383,200 |
2025/6/16 |
4,754 |
4,784 |
4,615 |
4,637 |
-2.26% |
344,600 |
2025/6/13 |
4,812 |
4,838 |
4,666 |
4,744 |
-0.52% |
373,900 |
2025/6/12 |
4,712 |
4,833 |
4,711 |
4,769 |
+1.47% |
335,700 |
2025/6/11 |
4,698 |
4,775 |
4,668 |
4,700 |
+0.51% |
243,800 |
2025/6/10 |
4,691 |
4,765 |
4,631 |
4,676 |
-0.40% |
312,900 |
2025/6/9 |
4,652 |
4,718 |
4,633 |
4,695 |
+0.97% |
349,800 |
2025/6/6 |
4,850 |
4,850 |
4,650 |
4,650 |
-3.00% |
346,500 |
2025/6/5 |
4,762 |
4,854 |
4,745 |
4,794 |
+0.74% |
269,300 |
2025/6/4 |
4,700 |
4,785 |
4,681 |
4,759 |
+0.44% |
356,200 |
2025/6/3 |
4,724 |
4,888 |
4,710 |
4,738 |
+0.72% |
470,700 |
2025/6/2 |
4,571 |
4,735 |
4,558 |
4,704 |
+2.51% |
401,500 |
2025/5/30 |
4,581 |
4,628 |
4,534 |
4,589 |
+0.11% |
295,800 |
2025/5/29 |
4,549 |
4,594 |
4,506 |
4,584 |
+1.30% |
258,400 |
2025/5/28 |
4,583 |
4,583 |
4,488 |
4,525 |
-0.70% |
270,000 |
2025/5/27 |
4,577 |
4,588 |
4,517 |
4,557 |
+0.29% |
186,200 |
2025/5/26 |
4,520 |
4,648 |
4,484 |
4,544 |
+0.71% |
376,200 |
2025/5/23 |
4,520 |
4,630 |
4,435 |
4,512 |
+2.01% |
471,700 |
2025/5/22 |
4,300 |
4,458 |
4,290 |
4,423 |
+2.29% |
428,100 |
2025/5/21 |
4,435 |
4,440 |
4,299 |
4,324 |
-1.70% |
428,600 |
2025/5/20 |
4,569 |
4,579 |
4,399 |
4,399 |
-4.31% |
458,100 |
2025/5/19 |
4,629 |
4,673 |
4,575 |
4,597 |
-2.17% |
338,900 |
2025/5/16 |
4,800 |
4,820 |
4,655 |
4,699 |
-1.86% |
433,100 |
2025/5/15 |
4,625 |
4,793 |
4,613 |
4,788 |
+4.54% |
683,800 |
2025/5/14 |
4,584 |
4,642 |
4,497 |
4,580 |
-1.59% |
452,800 |
2025/5/13 |
4,588 |
4,758 |
4,564 |
4,654 |
+3.28% |
675,000 |
2025/5/12 |
4,499 |
4,547 |
4,472 |
4,506 |
+0.07% |
253,300 |
2025/5/9 |
4,399 |
4,531 |
4,336 |
4,503 |
+4.02% |
409,500 |
2025/5/8 |
4,437 |
4,441 |
4,250 |
4,329 |
-0.92% |
707,000 |
2025/5/7 |
4,406 |
4,509 |
4,344 |
4,369 |
-0.25% |
702,200 |
2025/5/2 |
4,300 |
4,484 |
4,259 |
4,380 |
+0.23% |
707,100 |
2025/5/1 |
4,202 |
4,374 |
4,184 |
4,370 |
+2.37% |
578,800 |
2025/4/30 |
4,224 |
4,324 |
4,191 |
4,269 |
+0.40% |
586,800 |
2025/4/28 |
4,141 |
4,292 |
4,122 |
4,252 |
+3.38% |
465,200 |
2025/4/25 |
4,338 |
4,339 |
4,105 |
4,113 |
-2.77% |
652,500 |
2025/4/24 |
4,095 |
4,300 |
4,083 |
4,230 |
+3.83% |
855,500 |
2025/4/23 |
4,165 |
4,197 |
4,016 |
4,074 |
-1.76% |
689,200 |
2025/4/22 |
4,283 |
4,330 |
4,116 |
4,147 |
-3.56% |
766,900 |
2025/4/21 |
4,106 |
4,376 |
4,104 |
4,300 |
+3.94% |
1,118,100 |
2025/4/18 |
4,069 |
4,146 |
3,987 |
4,137 |
-0.05% |
809,900 |
2025/4/17 |
3,910 |
4,213 |
3,910 |
4,139 |
+7.23% |
1,667,300 |
2025/4/16 |
4,000 |
4,075 |
3,805 |
3,860 |
-3.50% |
931,700 |
2025/4/15 |
4,160 |
4,287 |
3,891 |
4,000 |
-0.72% |
1,625,100 |
2025/4/14 |
4,071 |
4,137 |
3,990 |
4,029 |
+0.27% |
836,700 |
2025/4/11 |
3,725 |
4,038 |
3,703 |
4,018 |
+6.18% |
1,143,300 |
2025/4/10 |
3,613 |
3,800 |
3,576 |
3,784 |
+11.92% |
1,138,400 |
2025/4/9 |
3,511 |
3,539 |
3,330 |
3,381 |
-5.56% |
950,700 |
2025/4/8 |
3,577 |
3,708 |
3,561 |
3,580 |
+2.08% |
644,300 |
2025/4/7 |
3,671 |
3,788 |
3,505 |
3,507 |
-9.40% |
1,238,500 |
2025/4/4 |
3,862 |
3,908 |
3,793 |
3,871 |
-0.49% |
742,000 |
2025/4/3 |
3,757 |
3,905 |
3,755 |
3,890 |
+0.75% |
548,300 |
2025/4/2 |
3,857 |
3,880 |
3,811 |
3,861 |
+1.95% |
417,800 |
2025/4/1 |
3,960 |
4,030 |
3,786 |
3,787 |
-5.44% |
572,200 |
2025/3/31 |
3,955 |
4,066 |
3,955 |
4,005 |
-0.45% |
522,200 |
2025/3/28 |
4,079 |
4,093 |
4,005 |
4,023 |
-1.59% |
364,900 |
2025/3/27 |
4,030 |
4,105 |
4,012 |
4,088 |
-0.29% |
456,400 |
2025/3/26 |
4,150 |
4,187 |
4,078 |
4,100 |
-1.82% |
613,800 |
2025/3/25 |
4,293 |
4,295 |
4,157 |
4,176 |
-1.23% |
460,000 |
2025/3/24 |
4,230 |
4,266 |
4,200 |
4,228 |
-1.05% |
511,200 |
2025/3/21 |
4,385 |
4,400 |
4,265 |
4,273 |
-0.97% |
535,500 |
2025/3/19 |
4,380 |
4,413 |
4,289 |
4,315 |
-1.60% |
498,800 |
2025/3/18 |
4,519 |
4,529 |
4,384 |
4,385 |
-2.08% |
637,200 |
2025/3/17 |
4,353 |
4,535 |
4,317 |
4,478 |
+4.55% |
680,000 |
2025/3/14 |
4,124 |
4,312 |
4,089 |
4,283 |
+4.03% |
570,200 |
2025/3/13 |
4,184 |
4,233 |
4,112 |
4,117 |
-1.46% |
281,300 |
2025/3/12 |
4,056 |
4,231 |
4,056 |
4,178 |
+1.56% |
387,400 |
2025/3/11 |
4,112 |
4,156 |
3,936 |
4,114 |
-2.77% |
876,500 |
2025/3/10 |
4,230 |
4,267 |
4,166 |
4,231 |
+1.71% |
278,100 |
2025/3/7 |
4,090 |
4,210 |
4,048 |
4,160 |
-2.16% |
693,700 |
2025/3/6 |
4,228 |
4,280 |
4,188 |
4,252 |
+2.26% |
324,700 |
2025/3/5 |
4,202 |
4,206 |
4,105 |
4,158 |
+0.73% |
404,700 |
2025/3/4 |
3,973 |
4,178 |
3,967 |
4,128 |
+3.90% |
569,900 |
2025/3/3 |
4,076 |
4,076 |
3,952 |
3,973 |
-0.82% |
626,600 |
2025/2/28 |
4,110 |
4,166 |
3,963 |
4,006 |
-3.73% |
628,600 |
2025/2/27 |
4,346 |
4,389 |
4,145 |
4,161 |
-4.41% |
581,100 |
2025/2/26 |
4,374 |
4,408 |
4,339 |
4,353 |
-1.05% |
193,800 |
2025/2/25 |
4,450 |
4,468 |
4,366 |
4,399 |
-2.00% |
341,300 |
2025/2/21 |
4,400 |
4,509 |
4,374 |
4,489 |
+1.13% |
336,700 |
2025/2/20 |
4,494 |
4,564 |
4,424 |
4,439 |
-1.57% |
477,000 |
2025/2/19 |
4,567 |
4,667 |
4,444 |
4,510 |
-0.92% |
485,100 |
2025/2/18 |
4,351 |
4,628 |
4,350 |
4,552 |
+4.14% |
570,200 |
2025/2/17 |
4,622 |
4,634 |
4,360 |
4,371 |
-5.61% |
814,200 |
2025/2/14 |
4,800 |
4,806 |
4,622 |
4,631 |
-2.46% |
580,000 |
2025/2/13 |
4,683 |
4,783 |
4,640 |
4,748 |
+1.39% |
373,800 |
2025/2/12 |
4,571 |
4,692 |
4,571 |
4,683 |
+2.65% |
396,300 |
2025/2/10 |
4,442 |
4,615 |
4,436 |
4,562 |
+2.33% |
430,500 |
2025/2/7 |
4,530 |
4,536 |
4,436 |
4,458 |
-1.07% |
453,500 |
2025/2/6 |
4,537 |
4,584 |
4,463 |
4,506 |
-0.18% |
401,200 |
2025/2/5 |
4,525 |
4,537 |
4,472 |
4,514 |
+1.32% |
344,100 |
2025/2/4 |
4,430 |
4,485 |
4,391 |
4,455 |
+0.56% |
464,400 |
2025/2/3 |
4,340 |
4,460 |
4,329 |
4,430 |
+2.48% |
534,400 |
2025/1/31 |
4,295 |
4,339 |
4,258 |
4,323 |
+0.42% |
708,900 |
2025/1/30 |
4,290 |
4,352 |
4,235 |
4,305 |
-0.19% |
499,400 |
2025/1/29 |
4,347 |
4,384 |
4,283 |
4,313 |
-0.83% |
845,100 |
2025/1/28 |
4,212 |
4,367 |
4,179 |
4,349 |
+2.89% |
599,600 |
2025/1/27 |
4,310 |
4,336 |
4,176 |
4,227 |
-1.47% |
642,700 |
2025/1/24 |
4,001 |
4,295 |
3,940 |
4,290 |
+7.68% |
1,042,000 |
2025/1/23 |
4,014 |
4,025 |
3,820 |
3,984 |
-0.42% |
1,033,800 |
2025/1/22 |
4,157 |
4,179 |
4,001 |
4,001 |
-2.58% |
829,300 |
2025/1/21 |
4,244 |
4,265 |
3,988 |
4,107 |
-2.75% |
1,147,200 |
2025/1/20 |
3,985 |
4,268 |
3,984 |
4,223 |
+6.05% |
1,627,300 |
2025/1/17 |
3,755 |
4,064 |
3,666 |
3,982 |
+6.07% |
2,803,300 |
2025/1/16 |
3,911 |
3,911 |
3,480 |
3,754 |
-6.99% |
3,977,600 |
2025/1/15 |
4,036 |
4,040 |
4,036 |
4,036 |
-14.78% |
921,700 |
|