日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,320 |
5,560 |
5,210 |
5,360 |
+1.13% |
9,500 |
2025/7/11 |
5,560 |
5,590 |
5,300 |
5,300 |
-4.68% |
9,600 |
2025/7/10 |
5,620 |
5,620 |
5,500 |
5,560 |
-1.07% |
7,200 |
2025/7/9 |
5,480 |
5,710 |
5,480 |
5,620 |
+5.84% |
17,800 |
2025/7/8 |
5,200 |
5,470 |
5,180 |
5,310 |
+2.91% |
8,600 |
2025/7/7 |
5,210 |
5,450 |
5,070 |
5,160 |
-0.58% |
18,800 |
2025/7/4 |
5,100 |
5,340 |
5,100 |
5,190 |
+1.96% |
7,400 |
2025/7/3 |
5,100 |
5,100 |
5,050 |
5,090 |
+0.00% |
3,200 |
2025/7/2 |
5,070 |
5,100 |
5,010 |
5,090 |
+1.39% |
6,400 |
2025/7/1 |
5,090 |
5,090 |
5,010 |
5,020 |
-1.38% |
5,800 |
2025/6/30 |
5,100 |
5,100 |
5,000 |
5,090 |
+2.31% |
6,900 |
2025/6/27 |
4,865 |
5,140 |
4,865 |
4,975 |
+1.53% |
5,400 |
2025/6/26 |
4,995 |
5,050 |
4,890 |
4,900 |
+0.31% |
5,400 |
2025/6/25 |
4,920 |
5,250 |
4,880 |
4,885 |
-0.10% |
8,500 |
2025/6/24 |
4,700 |
4,890 |
4,700 |
4,890 |
+5.05% |
5,100 |
2025/6/23 |
4,685 |
4,710 |
4,610 |
4,655 |
-1.27% |
2,200 |
2025/6/20 |
4,710 |
4,715 |
4,655 |
4,715 |
+0.11% |
700 |
2025/6/19 |
4,710 |
4,740 |
4,700 |
4,710 |
-0.63% |
1,500 |
2025/6/18 |
4,780 |
4,780 |
4,700 |
4,740 |
-0.21% |
2,700 |
2025/6/17 |
4,800 |
4,800 |
4,730 |
4,750 |
-1.04% |
3,100 |
2025/6/16 |
4,705 |
4,800 |
4,705 |
4,800 |
+3.56% |
2,700 |
2025/6/13 |
4,710 |
4,715 |
4,605 |
4,635 |
-1.59% |
3,500 |
2025/6/12 |
4,745 |
4,800 |
4,690 |
4,710 |
-0.63% |
1,600 |
2025/6/11 |
4,750 |
4,785 |
4,695 |
4,740 |
-0.21% |
1,700 |
2025/6/10 |
4,730 |
4,795 |
4,690 |
4,750 |
+0.21% |
2,900 |
2025/6/9 |
4,670 |
4,740 |
4,670 |
4,740 |
+1.61% |
1,200 |
2025/6/6 |
4,735 |
4,745 |
4,665 |
4,665 |
-1.48% |
2,100 |
2025/6/5 |
4,740 |
4,745 |
4,690 |
4,735 |
+0.00% |
1,800 |
2025/6/4 |
4,670 |
4,795 |
4,620 |
4,735 |
+1.28% |
2,100 |
2025/6/3 |
4,700 |
4,735 |
4,675 |
4,675 |
-0.53% |
900 |
2025/6/2 |
4,700 |
4,700 |
4,690 |
4,700 |
+0.00% |
900 |
2025/5/30 |
4,675 |
4,700 |
4,640 |
4,700 |
+0.43% |
1,500 |
2025/5/29 |
4,705 |
4,735 |
4,665 |
4,680 |
-0.53% |
1,300 |
2025/5/28 |
4,705 |
4,705 |
4,690 |
4,705 |
+0.11% |
1,400 |
2025/5/27 |
4,575 |
4,795 |
4,575 |
4,700 |
+2.73% |
4,300 |
2025/5/26 |
4,580 |
4,590 |
4,450 |
4,575 |
+0.55% |
2,000 |
2025/5/23 |
4,555 |
4,565 |
4,525 |
4,550 |
-0.11% |
1,700 |
2025/5/22 |
4,555 |
4,570 |
4,495 |
4,555 |
+1.56% |
1,500 |
2025/5/21 |
4,545 |
4,570 |
4,485 |
4,485 |
-1.43% |
1,500 |
2025/5/20 |
4,545 |
4,580 |
4,520 |
4,550 |
-0.55% |
2,100 |
2025/5/19 |
4,445 |
4,580 |
4,440 |
4,575 |
+2.92% |
5,200 |
2025/5/16 |
4,295 |
4,445 |
4,295 |
4,445 |
+2.89% |
2,800 |
2025/5/15 |
4,230 |
4,350 |
4,230 |
4,320 |
+0.58% |
3,200 |
2025/5/14 |
4,290 |
4,315 |
4,290 |
4,295 |
+0.12% |
1,200 |
2025/5/13 |
4,260 |
4,290 |
4,250 |
4,290 |
+0.82% |
1,700 |
2025/5/12 |
4,245 |
4,300 |
4,225 |
4,255 |
+0.24% |
800 |
2025/5/9 |
4,390 |
4,425 |
4,245 |
4,245 |
-3.30% |
1,400 |
2025/5/8 |
4,235 |
4,415 |
4,235 |
4,390 |
+3.66% |
2,400 |
2025/5/7 |
4,170 |
4,295 |
4,170 |
4,235 |
+1.93% |
2,500 |
2025/5/2 |
4,200 |
4,225 |
4,155 |
4,155 |
-1.07% |
1,000 |
2025/5/1 |
4,225 |
4,225 |
4,195 |
4,200 |
-0.12% |
1,100 |
2025/4/30 |
4,270 |
4,270 |
4,205 |
4,205 |
-1.87% |
900 |
2025/4/28 |
4,250 |
4,285 |
4,180 |
4,285 |
+2.51% |
600 |
2025/4/25 |
4,220 |
4,380 |
4,150 |
4,180 |
-0.95% |
7,100 |
2025/4/24 |
4,105 |
4,220 |
4,100 |
4,220 |
+2.68% |
1,000 |
2025/4/23 |
4,070 |
4,170 |
4,050 |
4,110 |
-0.48% |
600 |
2025/4/22 |
4,075 |
4,130 |
4,065 |
4,130 |
+0.98% |
700 |
2025/4/21 |
4,200 |
4,200 |
4,085 |
4,090 |
-2.73% |
1,300 |
2025/4/18 |
4,145 |
4,205 |
4,080 |
4,205 |
+0.12% |
700 |
2025/4/17 |
4,075 |
4,200 |
4,075 |
4,200 |
+0.12% |
600 |
2025/4/16 |
4,265 |
4,270 |
4,160 |
4,195 |
-1.53% |
1,200 |
2025/4/15 |
4,055 |
4,260 |
4,055 |
4,260 |
+5.06% |
2,800 |
2025/4/14 |
4,160 |
4,225 |
4,055 |
4,055 |
+0.25% |
700 |
2025/4/11 |
4,025 |
4,100 |
3,995 |
4,045 |
-2.88% |
1,600 |
2025/4/10 |
4,015 |
4,185 |
4,015 |
4,165 |
+6.66% |
2,500 |
2025/4/9 |
3,905 |
4,000 |
3,905 |
3,905 |
-3.34% |
900 |
2025/4/8 |
3,725 |
4,050 |
3,725 |
4,040 |
+10.53% |
4,700 |
2025/4/7 |
3,900 |
3,970 |
3,655 |
3,655 |
-9.98% |
7,600 |
2025/4/4 |
4,230 |
4,230 |
4,040 |
4,060 |
-4.02% |
4,300 |
2025/4/3 |
4,250 |
4,260 |
4,195 |
4,230 |
-1.40% |
2,700 |
2025/4/2 |
4,330 |
4,330 |
4,225 |
4,290 |
-0.92% |
1,900 |
2025/4/1 |
4,355 |
4,435 |
4,315 |
4,330 |
+2.00% |
2,600 |
2025/3/31 |
4,350 |
4,450 |
4,225 |
4,245 |
-1.85% |
7,800 |
2025/3/28 |
4,245 |
4,350 |
4,245 |
4,325 |
+3.10% |
2,100 |
2025/3/27 |
4,110 |
4,195 |
4,110 |
4,195 |
+1.45% |
1,800 |
2025/3/26 |
4,165 |
4,170 |
4,130 |
4,135 |
+0.73% |
1,300 |
2025/3/25 |
4,300 |
4,345 |
4,100 |
4,105 |
-5.63% |
5,300 |
2025/3/24 |
4,190 |
4,395 |
4,190 |
4,350 |
+4.07% |
5,300 |
2025/3/21 |
4,130 |
4,185 |
4,130 |
4,180 |
+1.09% |
3,200 |
2025/3/19 |
3,990 |
4,200 |
3,950 |
4,135 |
+3.63% |
6,700 |
2025/3/18 |
3,865 |
4,000 |
3,865 |
3,990 |
+3.50% |
3,500 |
2025/3/17 |
3,855 |
3,855 |
3,830 |
3,855 |
+0.00% |
1,400 |
2025/3/13 |
3,840 |
3,860 |
3,800 |
3,855 |
-0.26% |
2,000 |
2025/3/12 |
3,830 |
3,865 |
3,830 |
3,865 |
+0.39% |
500 |
2025/3/11 |
3,810 |
3,850 |
3,805 |
3,850 |
+0.52% |
800 |
2025/3/10 |
3,850 |
3,850 |
3,830 |
3,830 |
+0.00% |
400 |
2025/3/7 |
3,830 |
3,830 |
3,830 |
3,830 |
-1.42% |
200 |
2025/3/6 |
3,850 |
3,885 |
3,850 |
3,885 |
+1.17% |
2,500 |
2025/3/5 |
3,840 |
3,850 |
3,840 |
3,840 |
+0.00% |
1,300 |
2025/3/4 |
3,830 |
3,840 |
3,800 |
3,840 |
+0.00% |
600 |
2025/3/3 |
3,835 |
3,840 |
3,815 |
3,840 |
+1.59% |
1,100 |
2025/2/28 |
3,800 |
3,845 |
3,775 |
3,780 |
-1.56% |
1,700 |
2025/2/27 |
3,840 |
3,840 |
3,810 |
3,840 |
+0.00% |
1,300 |
2025/2/26 |
3,820 |
3,850 |
3,815 |
3,840 |
-0.26% |
1,100 |
2025/2/25 |
3,850 |
3,900 |
3,810 |
3,850 |
+0.00% |
3,900 |
2025/2/21 |
3,815 |
3,870 |
3,805 |
3,850 |
+0.39% |
2,300 |
2025/2/20 |
3,815 |
3,835 |
3,810 |
3,835 |
-0.13% |
600 |
2025/2/19 |
3,820 |
3,840 |
3,820 |
3,840 |
+0.00% |
1,500 |
2025/2/18 |
3,800 |
3,855 |
3,800 |
3,840 |
+0.00% |
6,100 |
2025/2/17 |
3,850 |
3,850 |
3,770 |
3,840 |
-0.26% |
2,400 |
2025/2/14 |
3,850 |
3,880 |
3,850 |
3,850 |
-0.65% |
3,500 |
2025/2/13 |
3,740 |
3,970 |
3,705 |
3,875 |
+9.77% |
20,800 |
2025/2/12 |
3,550 |
3,605 |
3,465 |
3,530 |
-0.70% |
14,200 |
2025/2/10 |
3,415 |
3,555 |
3,415 |
3,555 |
+3.95% |
6,400 |
2025/2/7 |
3,425 |
3,475 |
3,415 |
3,420 |
-0.15% |
800 |
2025/2/6 |
3,390 |
3,460 |
3,390 |
3,425 |
+0.88% |
1,300 |
2025/2/5 |
3,450 |
3,455 |
3,380 |
3,395 |
-1.59% |
1,500 |
2025/2/4 |
3,445 |
3,480 |
3,440 |
3,450 |
+0.15% |
2,400 |
2025/2/3 |
3,390 |
3,445 |
3,390 |
3,445 |
+1.62% |
700 |
2025/1/31 |
3,365 |
3,390 |
3,365 |
3,390 |
+0.00% |
900 |
2025/1/30 |
3,430 |
3,430 |
3,390 |
3,390 |
-1.02% |
1,000 |
2025/1/29 |
3,435 |
3,435 |
3,390 |
3,425 |
+1.48% |
1,000 |
2025/1/28 |
3,430 |
3,430 |
3,375 |
3,375 |
-1.03% |
500 |
2025/1/27 |
3,380 |
3,410 |
3,350 |
3,410 |
+1.34% |
1,300 |
2025/1/24 |
3,370 |
3,370 |
3,365 |
3,365 |
-0.44% |
500 |
2025/1/23 |
3,375 |
3,380 |
3,375 |
3,380 |
+0.60% |
600 |
2025/1/22 |
3,400 |
3,400 |
3,360 |
3,360 |
-0.88% |
900 |
2025/1/21 |
3,375 |
3,390 |
3,345 |
3,390 |
-1.02% |
800 |
2025/1/20 |
3,370 |
3,425 |
3,370 |
3,425 |
+0.15% |
900 |
2025/1/17 |
3,400 |
3,420 |
3,395 |
3,420 |
+0.59% |
1,400 |
2025/1/16 |
3,370 |
3,400 |
3,370 |
3,400 |
+0.59% |
1,000 |
2025/1/15 |
3,395 |
3,405 |
3,375 |
3,380 |
+0.75% |
3,200 |
2025/1/14 |
3,410 |
3,410 |
3,355 |
3,355 |
-1.61% |
900 |
|