日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
5,510 |
5,550 |
5,500 |
5,530 |
+0.00% |
31,800 |
2025/7/14 |
5,470 |
5,540 |
5,460 |
5,530 |
+1.10% |
36,800 |
2025/7/11 |
5,410 |
5,490 |
5,390 |
5,470 |
+1.48% |
45,700 |
2025/7/10 |
5,320 |
5,400 |
5,310 |
5,390 |
+0.94% |
58,300 |
2025/7/9 |
5,220 |
5,350 |
5,200 |
5,340 |
+2.30% |
47,300 |
2025/7/8 |
5,220 |
5,220 |
5,160 |
5,220 |
+0.00% |
38,100 |
2025/7/7 |
5,250 |
5,270 |
5,220 |
5,220 |
-0.57% |
22,200 |
2025/7/4 |
5,200 |
5,270 |
5,200 |
5,250 |
+1.35% |
44,000 |
2025/7/3 |
5,170 |
5,180 |
5,120 |
5,180 |
+0.00% |
32,600 |
2025/7/2 |
5,140 |
5,180 |
5,120 |
5,180 |
+0.19% |
34,400 |
2025/7/1 |
5,130 |
5,170 |
5,110 |
5,170 |
+0.78% |
29,300 |
2025/6/30 |
5,150 |
5,180 |
5,130 |
5,130 |
+0.20% |
34,900 |
2025/6/27 |
5,100 |
5,120 |
5,070 |
5,120 |
+0.79% |
40,900 |
2025/6/26 |
5,030 |
5,080 |
5,020 |
5,080 |
+0.99% |
37,300 |
2025/6/25 |
5,050 |
5,050 |
5,010 |
5,030 |
-0.20% |
33,400 |
2025/6/24 |
5,100 |
5,100 |
5,040 |
5,040 |
-0.59% |
22,200 |
2025/6/23 |
5,110 |
5,110 |
5,050 |
5,070 |
-0.20% |
27,200 |
2025/6/20 |
5,100 |
5,140 |
5,080 |
5,080 |
-0.39% |
43,700 |
2025/6/19 |
5,070 |
5,110 |
5,070 |
5,100 |
+0.00% |
17,700 |
2025/6/18 |
5,080 |
5,100 |
5,080 |
5,100 |
+0.39% |
16,100 |
2025/6/17 |
5,110 |
5,110 |
5,060 |
5,080 |
-0.59% |
26,800 |
2025/6/16 |
5,100 |
5,140 |
5,100 |
5,110 |
+0.59% |
25,100 |
2025/6/13 |
5,110 |
5,110 |
5,060 |
5,080 |
-0.78% |
38,300 |
2025/6/12 |
5,130 |
5,150 |
5,110 |
5,120 |
-0.39% |
22,600 |
2025/6/11 |
5,120 |
5,160 |
5,110 |
5,140 |
+0.39% |
18,700 |
2025/6/10 |
5,150 |
5,180 |
5,120 |
5,120 |
-0.58% |
36,100 |
2025/6/9 |
5,180 |
5,200 |
5,150 |
5,150 |
-0.58% |
21,100 |
2025/6/6 |
5,200 |
5,210 |
5,150 |
5,180 |
+0.00% |
22,600 |
2025/6/5 |
5,200 |
5,220 |
5,180 |
5,180 |
-0.77% |
23,300 |
2025/6/4 |
5,190 |
5,220 |
5,180 |
5,220 |
+0.58% |
30,200 |
2025/6/3 |
5,220 |
5,220 |
5,170 |
5,190 |
-0.19% |
30,100 |
2025/6/2 |
5,200 |
5,230 |
5,190 |
5,200 |
+0.00% |
30,400 |
2025/5/30 |
5,170 |
5,220 |
5,160 |
5,200 |
+0.00% |
53,100 |
2025/5/29 |
5,200 |
5,220 |
5,180 |
5,200 |
+0.39% |
26,400 |
2025/5/28 |
5,240 |
5,250 |
5,180 |
5,180 |
-0.58% |
27,500 |
2025/5/27 |
5,170 |
5,220 |
5,170 |
5,210 |
+0.77% |
11,500 |
2025/5/26 |
5,190 |
5,220 |
5,170 |
5,170 |
-0.19% |
25,600 |
2025/5/23 |
5,170 |
5,190 |
5,140 |
5,180 |
+0.97% |
29,200 |
2025/5/22 |
5,150 |
5,160 |
5,120 |
5,130 |
-0.77% |
40,300 |
2025/5/21 |
5,160 |
5,210 |
5,160 |
5,170 |
+0.39% |
28,300 |
2025/5/20 |
5,200 |
5,230 |
5,150 |
5,150 |
-1.53% |
36,600 |
2025/5/19 |
5,230 |
5,270 |
5,200 |
5,230 |
+0.00% |
41,400 |
2025/5/16 |
5,250 |
5,260 |
5,220 |
5,230 |
-0.38% |
21,200 |
2025/5/15 |
5,300 |
5,310 |
5,250 |
5,250 |
-1.50% |
24,000 |
2025/5/14 |
5,350 |
5,350 |
5,290 |
5,330 |
-0.56% |
18,200 |
2025/5/13 |
5,410 |
5,410 |
5,340 |
5,360 |
-0.74% |
24,600 |
2025/5/12 |
5,340 |
5,410 |
5,320 |
5,400 |
+1.50% |
27,500 |
2025/5/9 |
5,250 |
5,350 |
5,250 |
5,320 |
+1.92% |
48,400 |
2025/5/8 |
5,240 |
5,240 |
5,160 |
5,220 |
+0.19% |
53,400 |
2025/5/7 |
5,260 |
5,260 |
5,200 |
5,210 |
-1.33% |
82,600 |
2025/5/2 |
5,500 |
5,550 |
5,250 |
5,280 |
-3.47% |
213,700 |
2025/5/1 |
5,480 |
5,480 |
5,450 |
5,470 |
-0.18% |
20,100 |
2025/4/30 |
5,490 |
5,490 |
5,430 |
5,480 |
+0.37% |
31,300 |
2025/4/28 |
5,460 |
5,520 |
5,440 |
5,460 |
-0.73% |
28,300 |
2025/4/25 |
5,510 |
5,570 |
5,480 |
5,500 |
-0.54% |
27,700 |
2025/4/24 |
5,510 |
5,540 |
5,510 |
5,530 |
+0.36% |
22,300 |
2025/4/23 |
5,500 |
5,540 |
5,490 |
5,510 |
+0.36% |
31,200 |
2025/4/22 |
5,440 |
5,500 |
5,440 |
5,490 |
+0.73% |
22,500 |
2025/4/21 |
5,400 |
5,460 |
5,390 |
5,450 |
+0.18% |
18,000 |
2025/4/18 |
5,380 |
5,440 |
5,360 |
5,440 |
+1.49% |
16,500 |
2025/4/17 |
5,300 |
5,360 |
5,290 |
5,360 |
+0.94% |
15,800 |
2025/4/16 |
5,280 |
5,320 |
5,250 |
5,310 |
+1.34% |
26,100 |
2025/4/15 |
5,280 |
5,290 |
5,220 |
5,240 |
-0.38% |
23,300 |
2025/4/14 |
5,250 |
5,260 |
5,180 |
5,260 |
+1.35% |
32,100 |
2025/4/11 |
5,140 |
5,200 |
5,070 |
5,190 |
-0.95% |
40,900 |
2025/4/10 |
5,210 |
5,270 |
5,180 |
5,240 |
+4.59% |
53,400 |
2025/4/9 |
5,030 |
5,060 |
4,955 |
5,010 |
-1.96% |
67,100 |
2025/4/8 |
5,090 |
5,140 |
5,030 |
5,110 |
+3.44% |
69,400 |
2025/4/7 |
4,840 |
5,020 |
4,705 |
4,940 |
-4.63% |
123,700 |
2025/4/4 |
5,290 |
5,310 |
5,100 |
5,180 |
-3.90% |
78,800 |
2025/4/3 |
5,350 |
5,420 |
5,340 |
5,390 |
-1.64% |
45,400 |
2025/4/2 |
5,570 |
5,570 |
5,430 |
5,480 |
-1.26% |
34,700 |
2025/4/1 |
5,540 |
5,630 |
5,520 |
5,550 |
+1.28% |
47,000 |
2025/3/31 |
5,470 |
5,530 |
5,390 |
5,480 |
-1.44% |
57,600 |
2025/3/28 |
5,500 |
5,590 |
5,460 |
5,560 |
-0.71% |
155,500 |
2025/3/27 |
5,440 |
5,630 |
5,420 |
5,600 |
+2.56% |
358,300 |
2025/3/26 |
5,470 |
5,480 |
5,440 |
5,460 |
+0.00% |
127,600 |
2025/3/25 |
5,450 |
5,490 |
5,440 |
5,460 |
+0.37% |
99,400 |
2025/3/24 |
5,450 |
5,460 |
5,390 |
5,440 |
+0.55% |
125,600 |
2025/3/21 |
5,360 |
5,420 |
5,340 |
5,410 |
+0.37% |
105,700 |
2025/3/19 |
5,410 |
5,440 |
5,390 |
5,390 |
-0.37% |
69,300 |
2025/3/18 |
5,390 |
5,440 |
5,380 |
5,410 |
+0.93% |
58,800 |
2025/3/17 |
5,360 |
5,370 |
5,330 |
5,360 |
+1.13% |
67,300 |
2025/3/14 |
5,320 |
5,350 |
5,300 |
5,300 |
-0.56% |
40,600 |
2025/3/13 |
5,290 |
5,330 |
5,280 |
5,330 |
+0.95% |
34,200 |
2025/3/12 |
5,300 |
5,310 |
5,260 |
5,280 |
-0.56% |
48,300 |
2025/3/11 |
5,280 |
5,330 |
5,240 |
5,310 |
+0.00% |
47,300 |
2025/3/10 |
5,360 |
5,360 |
5,300 |
5,310 |
-0.75% |
53,300 |
2025/3/7 |
5,340 |
5,410 |
5,300 |
5,350 |
-0.93% |
51,300 |
2025/3/6 |
5,350 |
5,400 |
5,350 |
5,400 |
+1.31% |
41,700 |
2025/3/5 |
5,310 |
5,340 |
5,300 |
5,330 |
+0.76% |
28,400 |
2025/3/4 |
5,270 |
5,300 |
5,270 |
5,290 |
+0.38% |
28,500 |
2025/3/3 |
5,240 |
5,290 |
5,230 |
5,270 |
+1.93% |
37,500 |
2025/2/28 |
5,230 |
5,240 |
5,170 |
5,170 |
-1.34% |
61,700 |
2025/2/27 |
5,160 |
5,260 |
5,160 |
5,240 |
+1.16% |
35,100 |
2025/2/26 |
5,190 |
5,190 |
5,150 |
5,180 |
-0.58% |
35,100 |
2025/2/25 |
5,240 |
5,240 |
5,180 |
5,210 |
-0.57% |
31,500 |
2025/2/21 |
5,220 |
5,240 |
5,200 |
5,240 |
-0.19% |
20,700 |
2025/2/20 |
5,250 |
5,260 |
5,220 |
5,250 |
-0.19% |
21,800 |
2025/2/19 |
5,250 |
5,270 |
5,240 |
5,260 |
-0.19% |
18,300 |
2025/2/18 |
5,240 |
5,270 |
5,210 |
5,270 |
+0.38% |
14,600 |
2025/2/17 |
5,250 |
5,260 |
5,230 |
5,250 |
+0.77% |
18,300 |
2025/2/14 |
5,230 |
5,230 |
5,180 |
5,210 |
-0.19% |
19,900 |
2025/2/13 |
5,160 |
5,220 |
5,150 |
5,220 |
+1.16% |
25,300 |
2025/2/12 |
5,170 |
5,170 |
5,130 |
5,160 |
+0.19% |
16,800 |
2025/2/10 |
5,170 |
5,180 |
5,140 |
5,150 |
+0.00% |
22,300 |
2025/2/7 |
5,140 |
5,150 |
5,130 |
5,150 |
+0.39% |
23,000 |
2025/2/6 |
5,090 |
5,130 |
5,080 |
5,130 |
+0.59% |
24,400 |
2025/2/5 |
5,090 |
5,140 |
5,080 |
5,100 |
-0.20% |
41,400 |
2025/2/4 |
5,140 |
5,160 |
5,090 |
5,110 |
+0.39% |
30,000 |
2025/2/3 |
5,140 |
5,150 |
5,080 |
5,090 |
-0.97% |
36,600 |
2025/1/31 |
5,150 |
5,150 |
5,110 |
5,140 |
-0.19% |
15,000 |
2025/1/30 |
5,120 |
5,160 |
5,110 |
5,150 |
+0.59% |
19,100 |
2025/1/29 |
5,140 |
5,160 |
5,120 |
5,120 |
+0.00% |
20,100 |
2025/1/28 |
5,060 |
5,140 |
5,060 |
5,120 |
+0.39% |
19,200 |
2025/1/27 |
5,070 |
5,100 |
5,050 |
5,100 |
+1.39% |
23,200 |
2025/1/24 |
5,050 |
5,060 |
5,020 |
5,030 |
+0.40% |
27,900 |
2025/1/23 |
5,000 |
5,020 |
4,980 |
5,010 |
+0.00% |
30,800 |
2025/1/22 |
5,020 |
5,030 |
5,000 |
5,010 |
+0.20% |
26,500 |
2025/1/21 |
5,020 |
5,040 |
4,995 |
5,000 |
-0.20% |
32,200 |
2025/1/20 |
5,040 |
5,050 |
5,010 |
5,010 |
+0.00% |
21,100 |
2025/1/17 |
5,000 |
5,010 |
4,965 |
5,010 |
+0.20% |
53,500 |
2025/1/16 |
5,060 |
5,070 |
5,000 |
5,000 |
-0.99% |
33,400 |
|