日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
4,580 |
4,595 |
4,535 |
4,555 |
-0.11% |
29,200 |
2025/7/10 |
4,560 |
4,580 |
4,525 |
4,560 |
+0.11% |
41,500 |
2025/7/9 |
4,545 |
4,565 |
4,510 |
4,555 |
-0.11% |
21,500 |
2025/7/8 |
4,480 |
4,565 |
4,445 |
4,560 |
+1.67% |
40,200 |
2025/7/7 |
4,530 |
4,530 |
4,480 |
4,485 |
-1.32% |
16,200 |
2025/7/4 |
4,565 |
4,590 |
4,545 |
4,545 |
-0.22% |
9,500 |
2025/7/3 |
4,540 |
4,565 |
4,500 |
4,555 |
+0.33% |
26,700 |
2025/7/2 |
4,565 |
4,595 |
4,540 |
4,540 |
-0.77% |
16,000 |
2025/7/1 |
4,610 |
4,615 |
4,535 |
4,575 |
-0.11% |
30,100 |
2025/6/30 |
4,575 |
4,615 |
4,570 |
4,580 |
+0.11% |
23,200 |
2025/6/27 |
4,590 |
4,605 |
4,550 |
4,575 |
+0.55% |
38,900 |
2025/6/26 |
4,500 |
4,580 |
4,500 |
4,550 |
+1.11% |
30,000 |
2025/6/25 |
4,545 |
4,545 |
4,490 |
4,500 |
-0.66% |
33,800 |
2025/6/24 |
4,655 |
4,655 |
4,515 |
4,530 |
-1.31% |
49,300 |
2025/6/23 |
4,650 |
4,650 |
4,575 |
4,590 |
-1.61% |
28,000 |
2025/6/20 |
4,700 |
4,750 |
4,660 |
4,665 |
-1.89% |
181,400 |
2025/6/19 |
4,745 |
4,775 |
4,730 |
4,755 |
-0.21% |
21,800 |
2025/6/18 |
4,705 |
4,785 |
4,705 |
4,765 |
+1.49% |
23,200 |
2025/6/17 |
4,595 |
4,735 |
4,595 |
4,695 |
+1.19% |
36,800 |
2025/6/16 |
4,605 |
4,650 |
4,600 |
4,640 |
+1.09% |
24,500 |
2025/6/13 |
4,575 |
4,595 |
4,540 |
4,590 |
+0.22% |
26,000 |
2025/6/12 |
4,595 |
4,610 |
4,545 |
4,580 |
-0.33% |
26,300 |
2025/6/11 |
4,545 |
4,605 |
4,545 |
4,595 |
+1.10% |
24,600 |
2025/6/10 |
4,545 |
4,585 |
4,530 |
4,545 |
+0.00% |
19,100 |
2025/6/9 |
4,570 |
4,590 |
4,535 |
4,545 |
-0.55% |
16,300 |
2025/6/6 |
4,595 |
4,605 |
4,570 |
4,570 |
-0.33% |
16,300 |
2025/6/5 |
4,565 |
4,590 |
4,535 |
4,585 |
-0.43% |
21,500 |
2025/6/4 |
4,590 |
4,610 |
4,575 |
4,605 |
+0.66% |
15,300 |
2025/6/3 |
4,620 |
4,620 |
4,550 |
4,575 |
-0.97% |
18,000 |
2025/6/2 |
4,580 |
4,625 |
4,580 |
4,620 |
-0.11% |
11,300 |
2025/5/30 |
4,540 |
4,640 |
4,540 |
4,625 |
+1.31% |
40,300 |
2025/5/29 |
4,565 |
4,590 |
4,540 |
4,565 |
+0.22% |
17,800 |
2025/5/28 |
4,590 |
4,600 |
4,555 |
4,555 |
-0.33% |
26,600 |
2025/5/27 |
4,530 |
4,575 |
4,515 |
4,570 |
+1.22% |
21,200 |
2025/5/26 |
4,420 |
4,515 |
4,415 |
4,515 |
+1.80% |
66,300 |
2025/5/23 |
4,410 |
4,465 |
4,400 |
4,435 |
+0.68% |
43,900 |
2025/5/22 |
4,355 |
4,435 |
4,325 |
4,405 |
-0.34% |
47,800 |
2025/5/21 |
4,430 |
4,465 |
4,405 |
4,420 |
-0.56% |
33,700 |
2025/5/20 |
4,535 |
4,535 |
4,445 |
4,445 |
-2.41% |
34,800 |
2025/5/19 |
4,460 |
4,585 |
4,450 |
4,555 |
+2.13% |
48,300 |
2025/5/16 |
4,445 |
4,490 |
4,395 |
4,460 |
-0.56% |
30,000 |
2025/5/15 |
4,440 |
4,485 |
4,410 |
4,485 |
+0.79% |
19,400 |
2025/5/14 |
4,520 |
4,520 |
4,400 |
4,450 |
-1.55% |
27,000 |
2025/5/13 |
4,560 |
4,570 |
4,500 |
4,520 |
-0.44% |
24,500 |
2025/5/12 |
4,530 |
4,545 |
4,490 |
4,540 |
+0.22% |
19,300 |
2025/5/9 |
4,510 |
4,580 |
4,485 |
4,530 |
+1.12% |
70,000 |
2025/5/8 |
4,450 |
4,480 |
4,405 |
4,480 |
+0.90% |
26,400 |
2025/5/7 |
4,435 |
4,515 |
4,425 |
4,440 |
+0.23% |
58,200 |
2025/5/2 |
4,460 |
4,495 |
4,425 |
4,430 |
-0.67% |
24,100 |
2025/5/1 |
4,500 |
4,510 |
4,445 |
4,460 |
-0.45% |
38,500 |
2025/4/30 |
4,555 |
4,555 |
4,480 |
4,480 |
-0.33% |
64,600 |
2025/4/28 |
4,630 |
4,680 |
4,495 |
4,495 |
-8.45% |
158,100 |
2025/4/25 |
4,950 |
4,980 |
4,870 |
4,910 |
-1.01% |
31,500 |
2025/4/24 |
5,000 |
5,000 |
4,915 |
4,960 |
-0.60% |
20,100 |
2025/4/23 |
5,010 |
5,050 |
4,970 |
4,990 |
-0.40% |
35,900 |
2025/4/22 |
4,980 |
5,060 |
4,970 |
5,010 |
+1.21% |
30,600 |
2025/4/21 |
4,900 |
5,000 |
4,845 |
4,950 |
+1.33% |
40,400 |
2025/4/18 |
4,795 |
4,885 |
4,780 |
4,885 |
+2.09% |
15,400 |
2025/4/17 |
4,745 |
4,810 |
4,745 |
4,785 |
+0.63% |
17,500 |
2025/4/16 |
4,710 |
4,775 |
4,710 |
4,755 |
+0.96% |
23,300 |
2025/4/15 |
4,745 |
4,770 |
4,710 |
4,710 |
+0.75% |
22,700 |
2025/4/14 |
4,605 |
4,740 |
4,605 |
4,675 |
+1.96% |
18,400 |
2025/4/11 |
4,480 |
4,590 |
4,430 |
4,585 |
+0.77% |
34,900 |
2025/4/10 |
4,515 |
4,590 |
4,505 |
4,550 |
+5.69% |
24,900 |
2025/4/9 |
4,250 |
4,345 |
4,240 |
4,305 |
-1.26% |
41,200 |
2025/4/8 |
4,190 |
4,380 |
4,190 |
4,360 |
+7.65% |
48,200 |
2025/4/7 |
3,900 |
4,100 |
3,880 |
4,050 |
-6.03% |
55,800 |
2025/4/4 |
4,375 |
4,405 |
4,230 |
4,310 |
-4.33% |
30,700 |
2025/4/3 |
4,480 |
4,525 |
4,455 |
4,505 |
-3.12% |
30,100 |
2025/4/2 |
4,690 |
4,700 |
4,620 |
4,650 |
-0.64% |
21,800 |
2025/4/1 |
4,705 |
4,780 |
4,680 |
4,680 |
-0.32% |
25,100 |
2025/3/31 |
4,775 |
4,790 |
4,655 |
4,695 |
-3.89% |
32,000 |
2025/3/28 |
4,870 |
4,925 |
4,840 |
4,885 |
-1.31% |
44,000 |
2025/3/27 |
4,915 |
4,975 |
4,885 |
4,950 |
-0.60% |
52,600 |
2025/3/26 |
4,975 |
5,010 |
4,950 |
4,980 |
+0.10% |
20,800 |
2025/3/25 |
4,995 |
5,020 |
4,965 |
4,975 |
-0.10% |
21,600 |
2025/3/24 |
4,975 |
4,995 |
4,930 |
4,980 |
+0.40% |
20,500 |
2025/3/21 |
4,920 |
4,990 |
4,900 |
4,960 |
-0.20% |
19,800 |
2025/3/19 |
5,000 |
5,030 |
4,940 |
4,970 |
-0.60% |
21,600 |
2025/3/18 |
4,815 |
5,050 |
4,815 |
5,000 |
+4.71% |
52,100 |
2025/3/17 |
4,740 |
4,835 |
4,740 |
4,775 |
+0.74% |
21,600 |
2025/3/14 |
4,715 |
4,760 |
4,685 |
4,740 |
+0.11% |
24,200 |
2025/3/13 |
4,785 |
4,785 |
4,720 |
4,735 |
-0.32% |
15,100 |
2025/3/12 |
4,765 |
4,795 |
4,720 |
4,750 |
-0.73% |
16,200 |
2025/3/11 |
4,730 |
4,785 |
4,660 |
4,785 |
-0.31% |
25,600 |
2025/3/10 |
4,825 |
4,845 |
4,755 |
4,800 |
-0.72% |
13,600 |
2025/3/7 |
4,870 |
4,895 |
4,815 |
4,835 |
-0.92% |
15,100 |
2025/3/6 |
4,855 |
4,895 |
4,850 |
4,880 |
+0.83% |
16,300 |
2025/3/5 |
4,790 |
4,865 |
4,790 |
4,840 |
+1.04% |
17,500 |
2025/3/4 |
4,790 |
4,800 |
4,700 |
4,790 |
+0.21% |
19,300 |
2025/3/3 |
4,735 |
4,795 |
4,735 |
4,780 |
+2.03% |
20,300 |
2025/2/28 |
4,735 |
4,750 |
4,685 |
4,685 |
-1.06% |
31,200 |
2025/2/27 |
4,665 |
4,745 |
4,665 |
4,735 |
+1.50% |
17,400 |
2025/2/26 |
4,680 |
4,680 |
4,610 |
4,665 |
+0.11% |
18,500 |
2025/2/25 |
4,625 |
4,690 |
4,590 |
4,660 |
-0.11% |
23,400 |
2025/2/21 |
4,665 |
4,715 |
4,625 |
4,665 |
+0.11% |
25,100 |
2025/2/20 |
4,860 |
4,860 |
4,625 |
4,660 |
-4.41% |
33,400 |
2025/2/19 |
4,955 |
4,980 |
4,850 |
4,875 |
-2.01% |
21,100 |
2025/2/18 |
4,945 |
4,990 |
4,930 |
4,975 |
+0.61% |
16,400 |
2025/2/17 |
5,000 |
5,070 |
4,945 |
4,945 |
-0.70% |
40,200 |
2025/2/14 |
5,000 |
5,000 |
4,950 |
4,980 |
-0.40% |
28,600 |
2025/2/13 |
4,900 |
5,030 |
4,900 |
5,000 |
+2.46% |
34,300 |
2025/2/12 |
4,900 |
4,920 |
4,875 |
4,880 |
+0.41% |
30,100 |
2025/2/10 |
4,780 |
4,875 |
4,750 |
4,860 |
+2.97% |
73,200 |
2025/2/7 |
4,615 |
4,735 |
4,615 |
4,720 |
+2.72% |
42,900 |
2025/2/6 |
4,475 |
4,645 |
4,415 |
4,595 |
-4.77% |
81,500 |
2025/2/5 |
4,820 |
4,825 |
4,760 |
4,825 |
+1.26% |
25,300 |
2025/2/4 |
4,800 |
4,800 |
4,730 |
4,765 |
+0.74% |
22,200 |
2025/2/3 |
4,825 |
4,825 |
4,710 |
4,730 |
-2.27% |
34,600 |
2025/1/31 |
4,840 |
4,840 |
4,790 |
4,840 |
+0.83% |
16,100 |
2025/1/30 |
4,800 |
4,820 |
4,765 |
4,800 |
+0.10% |
13,200 |
2025/1/29 |
4,755 |
4,820 |
4,740 |
4,795 |
+1.16% |
25,000 |
2025/1/28 |
4,695 |
4,765 |
4,675 |
4,740 |
+0.96% |
28,200 |
2025/1/27 |
4,745 |
4,745 |
4,670 |
4,695 |
+0.11% |
19,100 |
2025/1/24 |
4,700 |
4,750 |
4,685 |
4,690 |
+0.11% |
16,300 |
2025/1/23 |
4,650 |
4,700 |
4,635 |
4,685 |
+0.64% |
16,100 |
2025/1/22 |
4,670 |
4,690 |
4,640 |
4,655 |
+0.54% |
17,800 |
2025/1/21 |
4,645 |
4,645 |
4,595 |
4,630 |
-0.43% |
22,300 |
2025/1/20 |
4,675 |
4,710 |
4,635 |
4,650 |
+0.00% |
25,400 |
2025/1/17 |
4,730 |
4,730 |
4,630 |
4,650 |
-1.48% |
20,400 |
2025/1/16 |
4,910 |
4,950 |
4,720 |
4,720 |
-4.07% |
28,900 |
2025/1/15 |
4,930 |
4,940 |
4,870 |
4,920 |
+0.82% |
18,300 |
2025/1/14 |
4,860 |
4,905 |
4,855 |
4,880 |
-0.71% |
33,900 |
|