日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,055 |
5,117 |
4,998 |
5,092 |
+0.59% |
170,300 |
2025/7/11 |
5,010 |
5,154 |
5,008 |
5,062 |
+1.87% |
271,200 |
2025/7/10 |
4,953 |
5,014 |
4,938 |
4,969 |
+0.00% |
218,300 |
2025/7/9 |
4,898 |
4,999 |
4,859 |
4,969 |
+1.84% |
207,500 |
2025/7/8 |
4,885 |
4,902 |
4,852 |
4,879 |
-0.33% |
192,700 |
2025/7/7 |
4,900 |
4,921 |
4,835 |
4,895 |
-0.65% |
134,900 |
2025/7/4 |
4,891 |
4,927 |
4,866 |
4,927 |
+1.59% |
131,900 |
2025/7/3 |
4,876 |
4,884 |
4,812 |
4,850 |
-0.27% |
133,700 |
2025/7/2 |
4,842 |
4,877 |
4,824 |
4,863 |
-0.80% |
180,700 |
2025/7/1 |
4,881 |
4,905 |
4,781 |
4,902 |
-0.43% |
267,300 |
2025/6/30 |
4,966 |
4,966 |
4,900 |
4,923 |
+0.14% |
124,600 |
2025/6/27 |
4,900 |
4,956 |
4,884 |
4,916 |
+0.29% |
171,800 |
2025/6/26 |
4,850 |
4,902 |
4,831 |
4,902 |
+0.49% |
172,900 |
2025/6/25 |
4,893 |
4,893 |
4,821 |
4,878 |
-0.31% |
151,300 |
2025/6/24 |
4,920 |
4,937 |
4,863 |
4,893 |
+0.60% |
179,200 |
2025/6/23 |
4,877 |
4,905 |
4,830 |
4,864 |
-0.04% |
126,900 |
2025/6/20 |
4,905 |
4,944 |
4,866 |
4,866 |
-1.00% |
302,300 |
2025/6/19 |
4,950 |
4,960 |
4,915 |
4,915 |
+0.06% |
119,400 |
2025/6/18 |
4,868 |
4,931 |
4,858 |
4,912 |
+0.41% |
159,800 |
2025/6/17 |
4,889 |
4,910 |
4,866 |
4,892 |
+0.06% |
149,600 |
2025/6/16 |
4,903 |
4,915 |
4,860 |
4,889 |
+1.16% |
150,600 |
2025/6/13 |
4,900 |
4,900 |
4,794 |
4,833 |
-0.60% |
215,000 |
2025/6/12 |
4,815 |
4,879 |
4,815 |
4,862 |
+1.08% |
145,100 |
2025/6/11 |
4,824 |
4,837 |
4,773 |
4,810 |
-0.08% |
169,300 |
2025/6/10 |
4,921 |
4,938 |
4,807 |
4,814 |
-2.57% |
236,800 |
2025/6/9 |
4,947 |
4,976 |
4,926 |
4,941 |
+0.69% |
115,300 |
2025/6/6 |
4,930 |
4,949 |
4,900 |
4,907 |
-0.12% |
86,400 |
2025/6/5 |
4,928 |
4,945 |
4,889 |
4,913 |
-1.74% |
158,800 |
2025/6/4 |
4,959 |
5,022 |
4,959 |
5,000 |
+1.17% |
153,600 |
2025/6/3 |
4,994 |
5,020 |
4,925 |
4,942 |
-0.68% |
126,500 |
2025/6/2 |
4,862 |
5,000 |
4,844 |
4,976 |
+2.18% |
241,800 |
2025/5/30 |
4,802 |
4,884 |
4,802 |
4,870 |
-0.35% |
195,900 |
2025/5/29 |
4,860 |
4,914 |
4,848 |
4,887 |
+1.18% |
159,200 |
2025/5/28 |
4,868 |
4,874 |
4,793 |
4,830 |
+0.08% |
136,900 |
2025/5/27 |
4,803 |
4,838 |
4,764 |
4,826 |
+0.25% |
89,500 |
2025/5/26 |
4,854 |
4,866 |
4,775 |
4,814 |
-0.82% |
133,100 |
2025/5/23 |
4,860 |
4,937 |
4,841 |
4,854 |
+0.04% |
107,000 |
2025/5/22 |
4,831 |
4,881 |
4,801 |
4,852 |
-0.72% |
91,300 |
2025/5/21 |
4,860 |
4,943 |
4,860 |
4,887 |
+1.14% |
136,400 |
2025/5/20 |
4,853 |
4,900 |
4,832 |
4,832 |
+0.33% |
187,700 |
2025/5/19 |
4,717 |
4,816 |
4,687 |
4,816 |
+1.33% |
133,300 |
2025/5/16 |
4,860 |
4,879 |
4,710 |
4,753 |
-1.74% |
224,700 |
2025/5/15 |
4,941 |
4,956 |
4,837 |
4,837 |
-3.34% |
254,000 |
2025/5/14 |
4,853 |
5,023 |
4,770 |
5,004 |
+4.62% |
378,000 |
2025/5/13 |
5,000 |
5,076 |
4,770 |
4,783 |
-1.58% |
323,400 |
2025/5/12 |
4,701 |
4,913 |
4,691 |
4,860 |
+3.87% |
581,000 |
2025/5/9 |
4,400 |
4,795 |
4,376 |
4,679 |
+7.44% |
719,900 |
2025/5/8 |
4,330 |
4,371 |
4,317 |
4,355 |
-1.02% |
180,000 |
2025/5/7 |
4,295 |
4,400 |
4,235 |
4,400 |
+3.19% |
247,700 |
2025/5/2 |
4,350 |
4,379 |
4,210 |
4,264 |
-2.38% |
261,400 |
2025/5/1 |
4,462 |
4,475 |
4,339 |
4,368 |
-1.75% |
183,200 |
2025/4/30 |
4,367 |
4,459 |
4,357 |
4,446 |
+2.75% |
183,000 |
2025/4/28 |
4,299 |
4,341 |
4,270 |
4,327 |
+1.55% |
125,800 |
2025/4/25 |
4,269 |
4,334 |
4,247 |
4,261 |
+0.12% |
160,600 |
2025/4/24 |
4,290 |
4,293 |
4,231 |
4,256 |
+1.45% |
167,400 |
2025/4/23 |
4,277 |
4,284 |
4,179 |
4,195 |
+1.40% |
213,200 |
2025/4/22 |
4,091 |
4,137 |
4,068 |
4,137 |
+1.30% |
150,200 |
2025/4/21 |
4,100 |
4,115 |
4,046 |
4,084 |
-1.59% |
165,300 |
2025/4/18 |
4,121 |
4,160 |
4,074 |
4,150 |
+1.87% |
118,800 |
2025/4/17 |
3,966 |
4,074 |
3,915 |
4,074 |
+4.03% |
183,600 |
2025/4/16 |
3,988 |
4,000 |
3,900 |
3,916 |
-0.94% |
181,500 |
2025/4/15 |
3,948 |
3,973 |
3,916 |
3,953 |
+0.48% |
219,600 |
2025/4/14 |
3,880 |
3,975 |
3,864 |
3,934 |
+1.39% |
146,400 |
2025/4/11 |
3,810 |
3,916 |
3,758 |
3,880 |
-3.48% |
219,900 |
2025/4/10 |
4,107 |
4,107 |
3,990 |
4,020 |
+9.03% |
326,600 |
2025/4/9 |
3,631 |
3,752 |
3,571 |
3,687 |
-4.73% |
327,900 |
2025/4/8 |
3,731 |
3,887 |
3,705 |
3,870 |
+11.79% |
409,500 |
2025/4/7 |
3,351 |
3,595 |
3,343 |
3,462 |
-11.07% |
468,400 |
2025/4/4 |
3,960 |
3,978 |
3,768 |
3,893 |
-8.18% |
488,600 |
2025/4/3 |
4,295 |
4,350 |
4,188 |
4,240 |
-7.75% |
426,400 |
2025/4/2 |
4,672 |
4,672 |
4,560 |
4,596 |
-1.65% |
176,100 |
2025/4/1 |
4,833 |
4,833 |
4,621 |
4,673 |
-1.68% |
199,400 |
2025/3/31 |
4,693 |
4,800 |
4,581 |
4,753 |
-1.66% |
308,200 |
2025/3/28 |
4,904 |
4,956 |
4,820 |
4,833 |
-1.59% |
357,200 |
2025/3/27 |
4,806 |
4,915 |
4,750 |
4,911 |
+2.10% |
343,600 |
2025/3/26 |
4,849 |
4,849 |
4,750 |
4,810 |
+0.65% |
279,100 |
2025/3/25 |
4,760 |
4,812 |
4,718 |
4,779 |
+0.46% |
179,100 |
2025/3/24 |
4,820 |
4,823 |
4,757 |
4,757 |
-1.08% |
114,800 |
2025/3/21 |
4,691 |
4,824 |
4,691 |
4,809 |
+2.52% |
208,600 |
2025/3/19 |
4,641 |
4,702 |
4,641 |
4,691 |
+0.62% |
122,900 |
2025/3/18 |
4,595 |
4,694 |
4,577 |
4,662 |
+2.19% |
212,200 |
2025/3/17 |
4,550 |
4,591 |
4,540 |
4,562 |
+0.86% |
131,400 |
2025/3/14 |
4,455 |
4,548 |
4,451 |
4,523 |
+1.34% |
214,100 |
2025/3/13 |
4,455 |
4,506 |
4,455 |
4,463 |
+0.29% |
141,500 |
2025/3/12 |
4,306 |
4,483 |
4,306 |
4,450 |
+3.56% |
237,900 |
2025/3/11 |
4,291 |
4,310 |
4,207 |
4,297 |
-2.78% |
292,800 |
2025/3/10 |
4,549 |
4,549 |
4,420 |
4,420 |
-2.58% |
174,100 |
2025/3/7 |
4,476 |
4,557 |
4,453 |
4,537 |
-0.92% |
184,000 |
2025/3/6 |
4,510 |
4,581 |
4,508 |
4,579 |
+2.21% |
103,900 |
2025/3/5 |
4,450 |
4,504 |
4,444 |
4,480 |
-0.07% |
123,600 |
2025/3/4 |
4,485 |
4,507 |
4,438 |
4,483 |
-0.04% |
136,100 |
2025/3/3 |
4,502 |
4,539 |
4,433 |
4,485 |
+0.36% |
175,100 |
2025/2/28 |
4,514 |
4,525 |
4,469 |
4,469 |
-1.28% |
226,800 |
2025/2/27 |
4,548 |
4,554 |
4,509 |
4,527 |
+0.35% |
113,300 |
2025/2/26 |
4,508 |
4,536 |
4,470 |
4,511 |
+0.07% |
156,700 |
2025/2/25 |
4,513 |
4,568 |
4,493 |
4,508 |
-2.04% |
230,500 |
2025/2/21 |
4,479 |
4,633 |
4,444 |
4,602 |
+2.63% |
233,300 |
2025/2/20 |
4,531 |
4,554 |
4,426 |
4,484 |
-1.49% |
149,000 |
2025/2/19 |
4,640 |
4,738 |
4,552 |
4,552 |
-1.37% |
195,600 |
2025/2/18 |
4,569 |
4,626 |
4,528 |
4,615 |
+1.83% |
122,700 |
2025/2/17 |
4,482 |
4,537 |
4,477 |
4,532 |
+0.98% |
102,300 |
2025/2/14 |
4,490 |
4,502 |
4,466 |
4,488 |
+0.31% |
117,700 |
2025/2/13 |
4,485 |
4,506 |
4,466 |
4,474 |
+0.29% |
179,400 |
2025/2/12 |
4,480 |
4,495 |
4,438 |
4,461 |
-0.34% |
145,400 |
2025/2/10 |
4,554 |
4,554 |
4,458 |
4,476 |
-1.71% |
145,600 |
2025/2/7 |
4,562 |
4,582 |
4,503 |
4,554 |
+0.46% |
128,300 |
2025/2/6 |
4,594 |
4,616 |
4,528 |
4,533 |
-0.61% |
137,100 |
2025/2/5 |
4,629 |
4,666 |
4,538 |
4,561 |
-0.46% |
183,800 |
2025/2/4 |
4,732 |
4,757 |
4,564 |
4,582 |
-1.16% |
249,700 |
2025/2/3 |
4,646 |
4,698 |
4,613 |
4,636 |
-3.13% |
339,600 |
2025/1/31 |
4,715 |
4,788 |
4,676 |
4,786 |
+2.35% |
275,800 |
2025/1/30 |
4,614 |
4,687 |
4,591 |
4,676 |
+1.65% |
212,600 |
2025/1/29 |
4,577 |
4,609 |
4,535 |
4,600 |
+1.28% |
161,900 |
2025/1/28 |
4,482 |
4,558 |
4,472 |
4,542 |
+1.63% |
167,300 |
2025/1/27 |
4,438 |
4,531 |
4,434 |
4,469 |
+1.85% |
199,400 |
2025/1/24 |
4,420 |
4,426 |
4,326 |
4,388 |
-0.09% |
148,400 |
2025/1/23 |
4,371 |
4,409 |
4,344 |
4,392 |
+0.05% |
153,100 |
2025/1/22 |
4,440 |
4,440 |
4,380 |
4,390 |
-0.36% |
195,800 |
2025/1/21 |
4,470 |
4,487 |
4,373 |
4,406 |
-0.63% |
207,800 |
2025/1/20 |
4,447 |
4,461 |
4,399 |
4,434 |
+0.84% |
189,800 |
2025/1/17 |
4,370 |
4,410 |
4,306 |
4,397 |
-0.09% |
195,200 |
2025/1/16 |
4,422 |
4,448 |
4,384 |
4,401 |
-0.45% |
200,700 |
2025/1/15 |
4,360 |
4,421 |
4,356 |
4,421 |
+2.31% |
168,900 |
|