日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
4,575 |
4,660 |
4,560 |
4,615 |
+0.44% |
37,800 |
2025/7/10 |
4,595 |
4,630 |
4,575 |
4,595 |
+0.99% |
113,900 |
2025/7/9 |
4,480 |
4,570 |
4,445 |
4,550 |
+1.56% |
86,700 |
2025/7/8 |
4,460 |
4,505 |
4,430 |
4,480 |
+1.13% |
33,200 |
2025/7/7 |
4,475 |
4,500 |
4,415 |
4,430 |
-1.01% |
26,600 |
2025/7/4 |
4,500 |
4,505 |
4,455 |
4,475 |
-0.44% |
20,900 |
2025/7/3 |
4,480 |
4,510 |
4,455 |
4,495 |
+0.33% |
26,800 |
2025/7/2 |
4,440 |
4,515 |
4,440 |
4,480 |
+0.34% |
30,000 |
2025/7/1 |
4,505 |
4,560 |
4,440 |
4,465 |
-0.89% |
31,000 |
2025/6/30 |
4,545 |
4,555 |
4,505 |
4,505 |
-0.55% |
28,800 |
2025/6/27 |
4,530 |
4,535 |
4,495 |
4,530 |
+0.11% |
40,700 |
2025/6/26 |
4,485 |
4,535 |
4,485 |
4,525 |
+0.44% |
27,800 |
2025/6/25 |
4,555 |
4,555 |
4,475 |
4,505 |
-1.10% |
24,500 |
2025/6/24 |
4,580 |
4,610 |
4,530 |
4,555 |
+0.00% |
30,100 |
2025/6/23 |
4,495 |
4,600 |
4,490 |
4,555 |
+1.33% |
49,600 |
2025/6/20 |
4,455 |
4,515 |
4,455 |
4,495 |
+0.11% |
46,600 |
2025/6/19 |
4,455 |
4,495 |
4,455 |
4,490 |
-0.22% |
16,700 |
2025/6/18 |
4,470 |
4,505 |
4,470 |
4,500 |
+0.67% |
21,000 |
2025/6/17 |
4,470 |
4,490 |
4,455 |
4,470 |
-0.11% |
24,100 |
2025/6/16 |
4,510 |
4,520 |
4,475 |
4,475 |
-0.22% |
21,700 |
2025/6/13 |
4,485 |
4,490 |
4,445 |
4,485 |
-0.88% |
31,100 |
2025/6/12 |
4,525 |
4,550 |
4,500 |
4,525 |
+0.44% |
35,600 |
2025/6/11 |
4,505 |
4,535 |
4,460 |
4,505 |
+0.56% |
41,200 |
2025/6/10 |
4,535 |
4,560 |
4,470 |
4,480 |
-1.21% |
34,000 |
2025/6/9 |
4,505 |
4,550 |
4,490 |
4,535 |
+1.91% |
60,300 |
2025/6/6 |
4,495 |
4,495 |
4,445 |
4,450 |
-0.56% |
22,200 |
2025/6/5 |
4,460 |
4,475 |
4,435 |
4,475 |
-0.11% |
21,900 |
2025/6/4 |
4,455 |
4,500 |
4,435 |
4,480 |
+0.45% |
19,300 |
2025/6/3 |
4,510 |
4,515 |
4,440 |
4,460 |
-1.11% |
28,600 |
2025/6/2 |
4,480 |
4,560 |
4,465 |
4,510 |
-0.22% |
43,100 |
2025/5/30 |
4,470 |
4,525 |
4,455 |
4,520 |
-0.11% |
33,200 |
2025/5/29 |
4,500 |
4,550 |
4,500 |
4,525 |
+0.78% |
26,500 |
2025/5/28 |
4,515 |
4,550 |
4,480 |
4,490 |
-0.11% |
27,700 |
2025/5/27 |
4,445 |
4,500 |
4,445 |
4,495 |
+0.78% |
19,600 |
2025/5/26 |
4,450 |
4,490 |
4,445 |
4,460 |
+0.11% |
21,800 |
2025/5/23 |
4,455 |
4,500 |
4,455 |
4,455 |
+0.79% |
18,300 |
2025/5/22 |
4,365 |
4,425 |
4,310 |
4,420 |
+0.34% |
42,500 |
2025/5/21 |
4,420 |
4,460 |
4,375 |
4,405 |
-0.68% |
37,100 |
2025/5/20 |
4,480 |
4,500 |
4,415 |
4,435 |
-1.00% |
34,700 |
2025/5/19 |
4,405 |
4,495 |
4,405 |
4,480 |
+0.67% |
23,900 |
2025/5/16 |
4,440 |
4,480 |
4,405 |
4,450 |
-0.22% |
25,800 |
2025/5/15 |
4,475 |
4,495 |
4,430 |
4,460 |
-0.89% |
21,500 |
2025/5/14 |
4,465 |
4,530 |
4,405 |
4,500 |
+0.56% |
28,800 |
2025/5/13 |
4,550 |
4,570 |
4,475 |
4,475 |
-1.00% |
22,900 |
2025/5/12 |
4,700 |
4,700 |
4,440 |
4,520 |
-0.88% |
45,000 |
2025/5/9 |
4,500 |
4,600 |
4,500 |
4,560 |
+1.67% |
35,800 |
2025/5/8 |
4,480 |
4,520 |
4,400 |
4,485 |
+0.11% |
21,700 |
2025/5/7 |
4,420 |
4,545 |
4,410 |
4,480 |
+1.36% |
47,100 |
2025/5/2 |
4,385 |
4,435 |
4,385 |
4,420 |
+1.03% |
17,400 |
2025/5/1 |
4,345 |
4,430 |
4,345 |
4,375 |
+0.11% |
25,100 |
2025/4/30 |
4,380 |
4,395 |
4,330 |
4,370 |
+0.00% |
28,400 |
2025/4/28 |
4,385 |
4,400 |
4,355 |
4,370 |
+0.11% |
19,300 |
2025/4/25 |
4,360 |
4,370 |
4,335 |
4,365 |
+0.11% |
19,400 |
2025/4/24 |
4,345 |
4,390 |
4,335 |
4,360 |
+0.58% |
16,700 |
2025/4/23 |
4,360 |
4,400 |
4,330 |
4,335 |
+0.35% |
28,100 |
2025/4/22 |
4,245 |
4,340 |
4,245 |
4,320 |
+1.41% |
24,300 |
2025/4/21 |
4,225 |
4,275 |
4,225 |
4,260 |
+0.00% |
15,900 |
2025/4/18 |
4,145 |
4,280 |
4,145 |
4,260 |
+3.65% |
30,400 |
2025/4/17 |
4,125 |
4,165 |
4,105 |
4,110 |
-0.36% |
15,100 |
2025/4/16 |
4,165 |
4,165 |
4,120 |
4,125 |
+0.12% |
15,500 |
2025/4/15 |
4,160 |
4,160 |
4,115 |
4,120 |
-0.48% |
19,300 |
2025/4/14 |
4,175 |
4,190 |
4,135 |
4,140 |
+0.36% |
32,800 |
2025/4/11 |
3,995 |
4,145 |
3,960 |
4,125 |
-1.90% |
32,100 |
2025/4/10 |
4,120 |
4,240 |
4,060 |
4,205 |
+5.65% |
77,400 |
2025/4/9 |
4,020 |
4,030 |
3,890 |
3,980 |
-2.45% |
59,500 |
2025/4/8 |
3,950 |
4,140 |
3,950 |
4,080 |
+5.15% |
71,300 |
2025/4/7 |
3,800 |
3,925 |
3,710 |
3,880 |
-5.94% |
44,500 |
2025/4/4 |
4,270 |
4,345 |
4,005 |
4,125 |
-6.46% |
54,300 |
2025/4/3 |
4,345 |
4,410 |
4,345 |
4,410 |
-1.67% |
46,300 |
2025/4/2 |
4,595 |
4,595 |
4,455 |
4,485 |
-1.21% |
34,900 |
2025/4/1 |
4,545 |
4,565 |
4,510 |
4,540 |
+0.22% |
37,900 |
2025/3/31 |
4,520 |
4,545 |
4,480 |
4,530 |
-3.21% |
50,600 |
2025/3/28 |
4,675 |
4,705 |
4,625 |
4,680 |
-2.40% |
55,900 |
2025/3/27 |
4,760 |
4,805 |
4,735 |
4,795 |
+0.74% |
58,800 |
2025/3/26 |
4,755 |
4,790 |
4,710 |
4,760 |
+0.63% |
44,700 |
2025/3/25 |
4,730 |
4,755 |
4,675 |
4,730 |
+0.64% |
33,600 |
2025/3/24 |
4,740 |
4,740 |
4,695 |
4,700 |
-0.63% |
31,300 |
2025/3/21 |
4,755 |
4,795 |
4,730 |
4,730 |
-0.53% |
32,700 |
2025/3/19 |
4,725 |
4,800 |
4,725 |
4,755 |
+0.63% |
24,200 |
2025/3/18 |
4,735 |
4,815 |
4,715 |
4,725 |
+0.43% |
41,700 |
2025/3/17 |
4,690 |
4,730 |
4,680 |
4,705 |
+0.64% |
23,000 |
2025/3/14 |
4,655 |
4,725 |
4,630 |
4,675 |
-0.21% |
51,800 |
2025/3/13 |
4,630 |
4,735 |
4,630 |
4,685 |
+1.30% |
47,000 |
2025/3/12 |
4,595 |
4,675 |
4,595 |
4,625 |
+0.65% |
34,500 |
2025/3/11 |
4,590 |
4,620 |
4,535 |
4,595 |
-1.29% |
27,700 |
2025/3/10 |
4,735 |
4,745 |
4,640 |
4,655 |
-1.48% |
28,300 |
2025/3/7 |
4,715 |
4,745 |
4,675 |
4,725 |
-0.63% |
36,700 |
2025/3/6 |
4,730 |
4,760 |
4,710 |
4,755 |
+1.71% |
34,900 |
2025/3/5 |
4,595 |
4,695 |
4,595 |
4,675 |
+2.52% |
47,800 |
2025/3/4 |
4,550 |
4,610 |
4,545 |
4,560 |
-0.65% |
29,000 |
2025/3/3 |
4,580 |
4,630 |
4,565 |
4,590 |
+1.55% |
30,400 |
2025/2/28 |
4,540 |
4,580 |
4,505 |
4,520 |
-0.44% |
58,700 |
2025/2/27 |
4,485 |
4,540 |
4,415 |
4,540 |
+1.79% |
19,600 |
2025/2/26 |
4,485 |
4,500 |
4,390 |
4,460 |
-1.00% |
39,600 |
2025/2/25 |
4,485 |
4,550 |
4,475 |
4,505 |
+0.33% |
41,200 |
2025/2/21 |
4,460 |
4,510 |
4,430 |
4,490 |
-0.11% |
32,400 |
2025/2/20 |
4,570 |
4,570 |
4,470 |
4,495 |
-1.64% |
34,500 |
2025/2/19 |
4,580 |
4,615 |
4,545 |
4,570 |
-0.22% |
23,600 |
2025/2/18 |
4,585 |
4,620 |
4,515 |
4,580 |
-0.11% |
37,900 |
2025/2/17 |
4,570 |
4,640 |
4,535 |
4,585 |
+1.33% |
36,500 |
2025/2/14 |
4,455 |
4,585 |
4,455 |
4,525 |
+1.57% |
54,300 |
2025/2/13 |
4,465 |
4,490 |
4,425 |
4,455 |
+1.25% |
34,200 |
2025/2/12 |
4,450 |
4,495 |
4,400 |
4,400 |
+0.34% |
25,100 |
2025/2/10 |
4,395 |
4,425 |
4,325 |
4,385 |
-0.57% |
38,300 |
2025/2/7 |
4,425 |
4,470 |
4,360 |
4,410 |
+0.46% |
36,900 |
2025/2/6 |
4,405 |
4,410 |
4,360 |
4,390 |
+0.11% |
20,600 |
2025/2/5 |
4,370 |
4,440 |
4,350 |
4,385 |
+0.80% |
31,800 |
2025/2/4 |
4,375 |
4,385 |
4,320 |
4,350 |
+0.00% |
41,000 |
2025/2/3 |
4,360 |
4,400 |
4,320 |
4,350 |
-1.47% |
38,900 |
2025/1/31 |
4,470 |
4,470 |
4,395 |
4,415 |
-1.01% |
30,000 |
2025/1/30 |
4,370 |
4,495 |
4,370 |
4,460 |
+2.06% |
42,600 |
2025/1/29 |
4,380 |
4,405 |
4,340 |
4,370 |
-0.11% |
21,300 |
2025/1/28 |
4,340 |
4,395 |
4,335 |
4,375 |
+0.81% |
30,600 |
2025/1/27 |
4,350 |
4,360 |
4,310 |
4,340 |
+0.93% |
40,200 |
2025/1/24 |
4,340 |
4,360 |
4,265 |
4,300 |
+0.00% |
36,400 |
2025/1/23 |
4,300 |
4,345 |
4,290 |
4,300 |
+0.00% |
38,000 |
2025/1/22 |
4,300 |
4,345 |
4,270 |
4,300 |
+0.70% |
26,600 |
2025/1/21 |
4,260 |
4,295 |
4,240 |
4,270 |
+1.18% |
22,800 |
2025/1/20 |
4,190 |
4,255 |
4,185 |
4,220 |
+0.72% |
32,800 |
2025/1/17 |
4,205 |
4,205 |
4,165 |
4,190 |
-0.36% |
38,600 |
2025/1/16 |
4,265 |
4,275 |
4,190 |
4,205 |
-1.41% |
29,700 |
2025/1/15 |
4,245 |
4,330 |
4,240 |
4,265 |
+1.55% |
25,000 |
2025/1/14 |
4,280 |
4,280 |
4,200 |
4,200 |
-1.64% |
20,700 |
|