日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,250 |
5,264 |
5,170 |
5,179 |
-1.07% |
272,400 |
2025/7/11 |
5,233 |
5,264 |
5,194 |
5,235 |
+0.33% |
379,900 |
2025/7/10 |
5,144 |
5,242 |
5,135 |
5,218 |
+0.97% |
591,400 |
2025/7/9 |
5,196 |
5,218 |
5,118 |
5,168 |
+0.98% |
690,500 |
2025/7/8 |
5,010 |
5,189 |
5,003 |
5,118 |
+2.22% |
394,300 |
2025/7/7 |
5,020 |
5,036 |
4,991 |
5,007 |
-0.87% |
254,400 |
2025/7/4 |
5,166 |
5,192 |
5,037 |
5,051 |
-1.92% |
486,700 |
2025/7/3 |
5,186 |
5,239 |
5,107 |
5,150 |
+1.26% |
633,600 |
2025/7/2 |
4,959 |
5,135 |
4,941 |
5,086 |
+1.72% |
508,900 |
2025/7/1 |
4,991 |
5,043 |
4,980 |
5,000 |
-0.77% |
489,600 |
2025/6/30 |
5,064 |
5,093 |
5,023 |
5,039 |
-0.45% |
539,800 |
2025/6/27 |
4,975 |
5,088 |
4,957 |
5,062 |
+5.94% |
1,049,700 |
2025/6/26 |
4,730 |
4,804 |
4,712 |
4,778 |
+1.40% |
519,500 |
2025/6/25 |
4,695 |
4,730 |
4,652 |
4,712 |
+0.53% |
472,800 |
2025/6/24 |
4,678 |
4,728 |
4,655 |
4,687 |
+0.47% |
525,800 |
2025/6/23 |
4,644 |
4,667 |
4,603 |
4,665 |
-0.72% |
357,800 |
2025/6/20 |
4,712 |
4,734 |
4,685 |
4,699 |
-0.74% |
447,500 |
2025/6/19 |
4,760 |
4,774 |
4,716 |
4,734 |
-0.73% |
226,300 |
2025/6/18 |
4,749 |
4,769 |
4,725 |
4,769 |
-0.56% |
296,300 |
2025/6/17 |
4,751 |
4,820 |
4,732 |
4,796 |
+0.95% |
290,700 |
2025/6/16 |
4,738 |
4,807 |
4,724 |
4,751 |
+0.96% |
421,100 |
2025/6/13 |
4,825 |
4,825 |
4,695 |
4,706 |
-2.53% |
420,800 |
2025/6/12 |
4,856 |
4,864 |
4,795 |
4,828 |
-2.52% |
722,400 |
2025/6/11 |
4,905 |
4,971 |
4,893 |
4,953 |
+0.41% |
545,000 |
2025/6/10 |
5,077 |
5,091 |
4,933 |
4,933 |
-2.89% |
620,300 |
2025/6/9 |
5,015 |
5,124 |
4,983 |
5,080 |
+1.11% |
461,400 |
2025/6/6 |
5,020 |
5,069 |
4,999 |
5,024 |
-0.34% |
455,700 |
2025/6/5 |
5,014 |
5,148 |
4,996 |
5,041 |
+1.96% |
733,800 |
2025/6/4 |
4,984 |
5,001 |
4,922 |
4,944 |
+0.20% |
476,800 |
2025/6/3 |
4,930 |
4,954 |
4,889 |
4,934 |
+0.00% |
444,000 |
2025/6/2 |
4,895 |
4,945 |
4,852 |
4,934 |
-0.32% |
478,700 |
2025/5/30 |
4,900 |
4,997 |
4,898 |
4,950 |
-0.94% |
557,300 |
2025/5/29 |
4,958 |
5,007 |
4,896 |
4,997 |
+1.44% |
610,800 |
2025/5/28 |
4,974 |
4,984 |
4,911 |
4,926 |
+0.45% |
567,200 |
2025/5/27 |
4,843 |
4,905 |
4,816 |
4,904 |
+1.41% |
461,200 |
2025/5/26 |
4,770 |
4,840 |
4,721 |
4,836 |
+1.60% |
425,000 |
2025/5/23 |
4,690 |
4,784 |
4,676 |
4,760 |
+2.19% |
576,900 |
2025/5/22 |
4,595 |
4,728 |
4,595 |
4,658 |
+0.93% |
764,800 |
2025/5/21 |
4,479 |
4,660 |
4,463 |
4,615 |
+4.29% |
1,089,000 |
2025/5/20 |
4,471 |
4,489 |
4,411 |
4,425 |
-0.25% |
368,200 |
2025/5/19 |
4,474 |
4,519 |
4,425 |
4,436 |
-2.38% |
464,800 |
2025/5/16 |
4,423 |
4,563 |
4,382 |
4,544 |
+3.04% |
827,900 |
2025/5/15 |
4,273 |
4,488 |
4,270 |
4,410 |
+1.54% |
1,029,900 |
2025/5/14 |
4,366 |
4,390 |
4,240 |
4,343 |
+7.45% |
1,198,300 |
2025/5/13 |
4,092 |
4,110 |
4,030 |
4,042 |
+0.50% |
427,600 |
2025/5/12 |
3,987 |
4,026 |
3,978 |
4,022 |
+1.75% |
264,600 |
2025/5/9 |
3,959 |
3,974 |
3,924 |
3,953 |
+1.65% |
288,200 |
2025/5/8 |
3,903 |
3,926 |
3,880 |
3,889 |
-0.36% |
234,200 |
2025/5/7 |
3,910 |
3,924 |
3,875 |
3,903 |
+0.54% |
377,900 |
2025/5/2 |
3,917 |
3,917 |
3,872 |
3,882 |
+0.23% |
304,300 |
2025/5/1 |
3,853 |
3,895 |
3,833 |
3,873 |
+0.00% |
473,900 |
2025/4/30 |
3,885 |
3,912 |
3,831 |
3,873 |
+0.16% |
416,100 |
2025/4/28 |
3,900 |
3,910 |
3,865 |
3,867 |
-0.23% |
321,400 |
2025/4/25 |
3,847 |
3,897 |
3,841 |
3,876 |
+2.35% |
389,100 |
2025/4/24 |
3,779 |
3,833 |
3,762 |
3,787 |
+1.31% |
421,800 |
2025/4/23 |
3,793 |
3,794 |
3,726 |
3,738 |
+0.40% |
413,400 |
2025/4/22 |
3,651 |
3,730 |
3,647 |
3,723 |
+1.86% |
358,400 |
2025/4/21 |
3,656 |
3,676 |
3,627 |
3,655 |
-1.27% |
241,900 |
2025/4/18 |
3,650 |
3,710 |
3,637 |
3,702 |
+2.01% |
199,900 |
2025/4/17 |
3,578 |
3,638 |
3,558 |
3,629 |
+2.11% |
197,800 |
2025/4/16 |
3,663 |
3,682 |
3,550 |
3,554 |
-3.19% |
428,800 |
2025/4/15 |
3,720 |
3,727 |
3,671 |
3,671 |
-0.16% |
355,200 |
2025/4/14 |
3,739 |
3,754 |
3,677 |
3,677 |
+0.99% |
412,200 |
2025/4/11 |
3,537 |
3,657 |
3,504 |
3,641 |
-2.20% |
427,700 |
2025/4/10 |
3,719 |
3,760 |
3,641 |
3,723 |
+10.51% |
750,200 |
2025/4/9 |
3,450 |
3,469 |
3,310 |
3,369 |
-5.07% |
488,200 |
2025/4/8 |
3,521 |
3,629 |
3,499 |
3,549 |
+7.19% |
829,200 |
2025/4/7 |
3,310 |
3,391 |
3,255 |
3,311 |
-12.87% |
753,200 |
2025/4/4 |
3,883 |
3,897 |
3,678 |
3,800 |
-5.54% |
730,000 |
2025/4/3 |
3,990 |
4,060 |
3,975 |
4,023 |
-5.67% |
617,500 |
2025/4/2 |
4,282 |
4,300 |
4,236 |
4,265 |
-0.74% |
307,400 |
2025/4/1 |
4,348 |
4,365 |
4,279 |
4,297 |
-1.10% |
526,100 |
2025/3/31 |
4,401 |
4,402 |
4,313 |
4,345 |
-4.88% |
511,200 |
2025/3/28 |
4,600 |
4,639 |
4,551 |
4,568 |
-3.14% |
414,400 |
2025/3/27 |
4,796 |
4,806 |
4,653 |
4,716 |
-2.36% |
716,200 |
2025/3/26 |
4,683 |
4,849 |
4,660 |
4,830 |
+4.57% |
937,800 |
2025/3/25 |
4,648 |
4,686 |
4,616 |
4,619 |
+0.24% |
428,200 |
2025/3/24 |
4,650 |
4,663 |
4,583 |
4,608 |
-0.97% |
363,700 |
2025/3/21 |
4,608 |
4,757 |
4,597 |
4,653 |
+1.06% |
734,500 |
2025/3/19 |
4,594 |
4,730 |
4,583 |
4,604 |
+0.94% |
719,800 |
2025/3/18 |
4,516 |
4,578 |
4,509 |
4,561 |
+1.60% |
549,700 |
2025/3/17 |
4,463 |
4,489 |
4,434 |
4,489 |
+1.29% |
382,700 |
2025/3/14 |
4,400 |
4,453 |
4,375 |
4,432 |
+0.73% |
349,000 |
2025/3/13 |
4,401 |
4,439 |
4,390 |
4,400 |
+0.14% |
406,300 |
2025/3/12 |
4,421 |
4,452 |
4,371 |
4,394 |
+0.39% |
495,700 |
2025/3/11 |
4,330 |
4,387 |
4,312 |
4,377 |
-1.00% |
547,900 |
2025/3/10 |
4,400 |
4,441 |
4,367 |
4,421 |
+1.12% |
373,400 |
2025/3/7 |
4,326 |
4,373 |
4,296 |
4,372 |
+0.25% |
289,900 |
2025/3/6 |
4,390 |
4,400 |
4,344 |
4,361 |
+1.47% |
317,300 |
2025/3/5 |
4,250 |
4,307 |
4,245 |
4,298 |
+1.25% |
294,300 |
2025/3/4 |
4,287 |
4,291 |
4,218 |
4,245 |
-1.53% |
428,600 |
2025/3/3 |
4,375 |
4,375 |
4,311 |
4,311 |
+1.32% |
439,700 |
2025/2/28 |
4,290 |
4,325 |
4,220 |
4,255 |
-1.87% |
406,700 |
2025/2/27 |
4,291 |
4,343 |
4,281 |
4,336 |
+2.12% |
317,400 |
2025/2/26 |
4,239 |
4,250 |
4,180 |
4,246 |
-1.30% |
579,300 |
2025/2/25 |
4,218 |
4,316 |
4,195 |
4,302 |
+0.33% |
577,400 |
2025/2/21 |
4,317 |
4,351 |
4,288 |
4,288 |
-0.63% |
602,200 |
2025/2/20 |
4,356 |
4,396 |
4,311 |
4,315 |
-1.46% |
530,600 |
2025/2/19 |
4,444 |
4,472 |
4,368 |
4,379 |
-1.99% |
680,200 |
2025/2/18 |
4,429 |
4,495 |
4,407 |
4,468 |
+0.63% |
335,600 |
2025/2/17 |
4,474 |
4,506 |
4,425 |
4,440 |
-2.03% |
691,200 |
2025/2/14 |
4,585 |
4,595 |
4,484 |
4,532 |
-1.35% |
624,000 |
2025/2/13 |
4,490 |
4,631 |
4,349 |
4,594 |
-1.98% |
1,899,300 |
2025/2/12 |
4,679 |
4,784 |
4,663 |
4,687 |
+1.32% |
895,200 |
2025/2/10 |
4,593 |
4,626 |
4,554 |
4,626 |
+1.00% |
322,100 |
2025/2/7 |
4,532 |
4,611 |
4,528 |
4,580 |
+1.06% |
348,300 |
2025/2/6 |
4,514 |
4,563 |
4,497 |
4,532 |
+1.48% |
281,100 |
2025/2/5 |
4,494 |
4,532 |
4,465 |
4,466 |
-0.07% |
341,100 |
2025/2/4 |
4,506 |
4,535 |
4,466 |
4,469 |
+0.43% |
420,400 |
2025/2/3 |
4,538 |
4,546 |
4,441 |
4,450 |
-3.43% |
460,500 |
2025/1/31 |
4,625 |
4,631 |
4,594 |
4,608 |
-0.13% |
292,200 |
2025/1/30 |
4,607 |
4,619 |
4,552 |
4,614 |
+0.68% |
247,700 |
2025/1/29 |
4,583 |
4,622 |
4,552 |
4,583 |
+1.42% |
357,600 |
2025/1/28 |
4,670 |
4,697 |
4,519 |
4,519 |
-4.66% |
833,700 |
2025/1/27 |
4,790 |
4,790 |
4,707 |
4,740 |
+0.00% |
243,000 |
2025/1/24 |
4,778 |
4,794 |
4,734 |
4,740 |
-0.17% |
297,900 |
2025/1/23 |
4,704 |
4,773 |
4,682 |
4,748 |
+0.06% |
306,400 |
2025/1/22 |
4,725 |
4,763 |
4,682 |
4,745 |
+1.50% |
414,800 |
2025/1/21 |
4,725 |
4,742 |
4,653 |
4,675 |
-0.57% |
346,900 |
2025/1/20 |
4,649 |
4,735 |
4,640 |
4,702 |
+1.58% |
355,400 |
2025/1/17 |
4,550 |
4,647 |
4,532 |
4,629 |
+0.92% |
327,000 |
2025/1/16 |
4,547 |
4,624 |
4,528 |
4,587 |
+1.66% |
541,800 |
2025/1/15 |
4,529 |
4,544 |
4,485 |
4,512 |
+0.31% |
322,700 |
|