日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,770 |
4,775 |
4,450 |
4,600 |
-3.36% |
15,500 |
2025/7/11 |
4,685 |
4,975 |
4,620 |
4,760 |
+3.14% |
34,400 |
2025/7/10 |
4,555 |
4,750 |
4,525 |
4,615 |
+1.99% |
24,600 |
2025/7/9 |
4,425 |
4,525 |
4,250 |
4,525 |
+1.69% |
45,600 |
2025/7/8 |
4,345 |
4,480 |
4,160 |
4,450 |
+3.01% |
33,800 |
2025/7/7 |
4,065 |
4,320 |
4,010 |
4,320 |
+5.37% |
13,200 |
2025/7/4 |
4,190 |
4,190 |
4,100 |
4,100 |
-2.15% |
3,900 |
2025/7/3 |
4,280 |
4,280 |
4,145 |
4,190 |
-1.64% |
4,500 |
2025/7/2 |
4,180 |
4,285 |
4,160 |
4,260 |
+0.24% |
7,300 |
2025/7/1 |
4,375 |
4,395 |
4,250 |
4,250 |
-3.95% |
10,500 |
2025/6/30 |
4,495 |
4,575 |
4,320 |
4,425 |
+0.00% |
19,300 |
2025/6/27 |
4,400 |
4,600 |
4,380 |
4,425 |
-0.23% |
19,100 |
2025/6/26 |
4,365 |
4,550 |
4,310 |
4,435 |
+3.26% |
30,300 |
2025/6/25 |
4,175 |
4,415 |
4,175 |
4,295 |
+2.87% |
20,200 |
2025/6/24 |
4,325 |
4,330 |
4,170 |
4,175 |
-2.34% |
11,600 |
2025/6/23 |
4,160 |
4,335 |
4,040 |
4,275 |
+4.52% |
26,100 |
2025/6/20 |
3,835 |
4,125 |
3,835 |
4,090 |
+5.55% |
14,900 |
2025/6/19 |
3,795 |
3,935 |
3,795 |
3,875 |
+1.71% |
3,100 |
2025/6/18 |
3,895 |
3,940 |
3,800 |
3,810 |
-2.18% |
4,500 |
2025/6/17 |
3,920 |
3,920 |
3,850 |
3,895 |
+0.13% |
2,800 |
2025/6/16 |
3,935 |
3,940 |
3,870 |
3,890 |
+0.65% |
3,700 |
2025/6/13 |
4,045 |
4,045 |
3,850 |
3,865 |
-2.89% |
7,300 |
2025/6/12 |
3,940 |
4,045 |
3,930 |
3,980 |
+1.27% |
14,200 |
2025/6/11 |
3,910 |
3,930 |
3,865 |
3,930 |
+1.68% |
5,300 |
2025/6/10 |
3,825 |
3,890 |
3,750 |
3,865 |
+0.52% |
4,200 |
2025/6/9 |
3,680 |
3,890 |
3,680 |
3,845 |
+4.20% |
8,900 |
2025/6/6 |
3,655 |
3,700 |
3,575 |
3,690 |
-0.14% |
6,000 |
2025/6/5 |
3,750 |
3,750 |
3,670 |
3,695 |
-1.20% |
3,400 |
2025/6/4 |
3,675 |
3,855 |
3,650 |
3,740 |
+2.75% |
16,700 |
2025/6/3 |
3,660 |
3,685 |
3,630 |
3,640 |
-0.55% |
4,200 |
2025/6/2 |
3,665 |
3,695 |
3,655 |
3,660 |
-0.81% |
2,600 |
2025/5/30 |
3,635 |
3,695 |
3,615 |
3,690 |
+1.51% |
3,500 |
2025/5/29 |
3,690 |
3,690 |
3,580 |
3,635 |
-1.22% |
13,900 |
2025/5/28 |
3,690 |
3,710 |
3,610 |
3,680 |
+0.14% |
8,400 |
2025/5/27 |
3,740 |
3,750 |
3,600 |
3,675 |
-2.39% |
4,800 |
2025/5/26 |
3,635 |
3,790 |
3,590 |
3,765 |
+7.73% |
13,200 |
2025/5/23 |
3,435 |
3,530 |
3,380 |
3,495 |
+1.60% |
6,000 |
2025/5/22 |
3,515 |
3,515 |
3,440 |
3,440 |
-2.13% |
1,300 |
2025/5/21 |
3,500 |
3,525 |
3,455 |
3,515 |
+1.30% |
4,200 |
2025/5/20 |
3,395 |
3,555 |
3,395 |
3,470 |
+2.21% |
17,600 |
2025/5/19 |
3,375 |
3,415 |
3,375 |
3,395 |
+0.89% |
1,700 |
2025/5/16 |
3,390 |
3,400 |
3,325 |
3,365 |
-1.75% |
1,800 |
2025/5/15 |
3,335 |
3,465 |
3,335 |
3,425 |
+3.01% |
1,300 |
2025/5/14 |
3,385 |
3,385 |
3,300 |
3,325 |
-1.63% |
2,700 |
2025/5/13 |
3,480 |
3,480 |
3,375 |
3,380 |
-0.88% |
3,700 |
2025/5/12 |
3,350 |
3,415 |
3,350 |
3,410 |
+1.79% |
1,100 |
2025/5/9 |
3,345 |
3,445 |
3,345 |
3,350 |
+0.75% |
6,700 |
2025/5/8 |
3,305 |
3,355 |
3,305 |
3,325 |
+0.30% |
1,300 |
2025/5/7 |
3,330 |
3,345 |
3,295 |
3,315 |
-0.30% |
3,600 |
2025/5/2 |
3,330 |
3,340 |
3,270 |
3,325 |
-0.15% |
4,700 |
2025/5/1 |
3,310 |
3,490 |
3,270 |
3,330 |
+5.38% |
18,700 |
2025/4/30 |
3,165 |
3,205 |
3,130 |
3,160 |
+0.00% |
6,300 |
2025/4/28 |
3,105 |
3,260 |
3,080 |
3,160 |
+3.61% |
13,200 |
2025/4/25 |
3,045 |
3,080 |
3,045 |
3,050 |
+0.49% |
3,200 |
2025/4/24 |
3,070 |
3,110 |
3,030 |
3,035 |
-1.14% |
3,900 |
2025/4/23 |
3,115 |
3,115 |
3,060 |
3,070 |
-0.81% |
8,500 |
2025/4/22 |
3,270 |
3,270 |
3,070 |
3,095 |
-3.28% |
12,700 |
2025/4/21 |
3,285 |
3,285 |
3,200 |
3,200 |
-0.47% |
700 |
2025/4/18 |
3,350 |
3,390 |
3,185 |
3,215 |
-1.98% |
9,400 |
2025/4/17 |
3,230 |
3,315 |
3,160 |
3,280 |
+1.71% |
2,800 |
2025/4/16 |
3,430 |
3,430 |
3,215 |
3,225 |
-4.02% |
2,900 |
2025/4/15 |
3,355 |
3,360 |
3,285 |
3,360 |
+0.15% |
5,900 |
2025/4/14 |
3,345 |
3,395 |
3,235 |
3,355 |
+4.84% |
6,000 |
2025/4/11 |
3,120 |
3,355 |
3,120 |
3,200 |
+1.59% |
7,800 |
2025/4/10 |
3,230 |
3,230 |
3,110 |
3,150 |
+6.20% |
6,500 |
2025/4/9 |
2,949 |
2,984 |
2,760 |
2,966 |
-0.67% |
15,300 |
2025/4/8 |
2,978 |
3,045 |
2,938 |
2,986 |
+4.77% |
16,100 |
2025/4/7 |
2,782 |
2,963 |
2,750 |
2,850 |
-2.53% |
11,500 |
2025/4/4 |
2,995 |
3,000 |
2,851 |
2,924 |
-4.60% |
17,200 |
2025/4/3 |
3,100 |
3,180 |
3,060 |
3,065 |
-3.46% |
6,400 |
2025/4/2 |
3,250 |
3,250 |
3,165 |
3,175 |
-2.01% |
3,500 |
2025/4/1 |
3,310 |
3,310 |
3,230 |
3,240 |
+0.00% |
1,800 |
2025/3/31 |
3,380 |
3,400 |
3,230 |
3,240 |
-4.14% |
5,500 |
2025/3/28 |
3,400 |
3,420 |
3,345 |
3,380 |
-1.02% |
1,800 |
2025/3/27 |
3,450 |
3,475 |
3,405 |
3,415 |
-1.73% |
5,900 |
2025/3/26 |
3,470 |
3,490 |
3,440 |
3,475 |
+1.31% |
3,300 |
2025/3/25 |
3,575 |
3,575 |
3,425 |
3,430 |
-4.32% |
13,800 |
2025/3/24 |
3,675 |
3,675 |
3,570 |
3,585 |
+0.99% |
7,000 |
2025/3/21 |
3,550 |
3,550 |
3,505 |
3,550 |
+1.87% |
2,100 |
2025/3/19 |
3,485 |
3,530 |
3,465 |
3,485 |
+0.87% |
2,500 |
2025/3/18 |
3,415 |
3,460 |
3,400 |
3,455 |
+1.92% |
3,700 |
2025/3/17 |
3,390 |
3,415 |
3,300 |
3,390 |
+0.59% |
13,300 |
2025/3/14 |
3,380 |
3,380 |
3,280 |
3,370 |
+1.66% |
4,000 |
2025/3/13 |
3,340 |
3,360 |
3,315 |
3,315 |
+0.30% |
3,700 |
2025/3/12 |
3,325 |
3,350 |
3,200 |
3,305 |
-1.34% |
2,900 |
2025/3/11 |
3,365 |
3,405 |
3,315 |
3,350 |
-0.59% |
10,300 |
2025/3/10 |
3,205 |
3,405 |
3,200 |
3,370 |
+7.50% |
26,300 |
2025/3/7 |
3,105 |
3,205 |
3,105 |
3,135 |
-0.32% |
4,300 |
2025/3/6 |
3,140 |
3,190 |
3,070 |
3,145 |
+0.80% |
6,000 |
2025/3/5 |
3,040 |
3,170 |
3,040 |
3,120 |
+1.63% |
6,800 |
2025/3/4 |
3,095 |
3,095 |
3,030 |
3,070 |
-0.81% |
2,500 |
2025/3/3 |
3,100 |
3,100 |
3,050 |
3,095 |
-0.16% |
500 |
2025/2/28 |
3,095 |
3,100 |
3,080 |
3,100 |
-0.32% |
1,000 |
2025/2/27 |
3,025 |
3,125 |
3,025 |
3,110 |
+2.81% |
5,900 |
2025/2/26 |
3,010 |
3,025 |
3,010 |
3,025 |
+0.50% |
900 |
2025/2/25 |
3,005 |
3,040 |
3,005 |
3,010 |
+0.17% |
3,300 |
2025/2/21 |
3,005 |
3,015 |
2,981 |
3,005 |
+0.81% |
1,900 |
2025/2/20 |
3,000 |
3,040 |
2,981 |
2,981 |
-0.96% |
1,700 |
2025/2/19 |
3,025 |
3,070 |
3,010 |
3,010 |
+0.00% |
6,500 |
2025/2/18 |
3,025 |
3,025 |
3,005 |
3,010 |
-0.17% |
600 |
2025/2/17 |
3,045 |
3,045 |
3,005 |
3,015 |
-0.99% |
2,000 |
2025/2/14 |
3,005 |
3,045 |
3,000 |
3,045 |
+1.33% |
2,700 |
2025/2/13 |
3,015 |
3,025 |
3,000 |
3,005 |
+0.81% |
3,700 |
2025/2/12 |
3,030 |
3,030 |
2,979 |
2,981 |
+1.81% |
3,300 |
2025/2/10 |
2,910 |
2,970 |
2,904 |
2,928 |
+0.62% |
9,800 |
2025/2/7 |
2,962 |
2,971 |
2,910 |
2,910 |
-1.85% |
11,900 |
2025/2/6 |
2,988 |
3,005 |
2,961 |
2,965 |
-0.87% |
9,500 |
2025/2/5 |
3,045 |
3,050 |
2,988 |
2,991 |
-1.93% |
9,900 |
2025/2/4 |
3,110 |
3,125 |
3,050 |
3,050 |
-1.13% |
5,000 |
2025/2/3 |
3,135 |
3,135 |
3,075 |
3,085 |
-0.32% |
2,500 |
2025/1/31 |
3,110 |
3,165 |
3,095 |
3,095 |
-0.48% |
2,100 |
2025/1/30 |
3,160 |
3,165 |
3,105 |
3,110 |
+0.16% |
2,200 |
2025/1/29 |
3,105 |
3,165 |
3,095 |
3,105 |
+1.14% |
6,900 |
2025/1/28 |
3,140 |
3,155 |
3,005 |
3,070 |
-2.23% |
15,900 |
2025/1/27 |
3,155 |
3,155 |
3,135 |
3,140 |
+0.32% |
1,800 |
2025/1/24 |
3,115 |
3,145 |
3,110 |
3,130 |
-0.16% |
6,000 |
2025/1/23 |
3,125 |
3,145 |
3,125 |
3,135 |
+0.32% |
1,000 |
2025/1/22 |
3,150 |
3,150 |
3,125 |
3,125 |
-0.16% |
1,800 |
2025/1/21 |
3,120 |
3,150 |
3,100 |
3,130 |
+0.32% |
2,200 |
2025/1/20 |
3,100 |
3,170 |
3,095 |
3,120 |
+0.65% |
2,800 |
2025/1/17 |
3,100 |
3,145 |
3,100 |
3,100 |
-1.43% |
2,000 |
2025/1/16 |
3,120 |
3,170 |
3,105 |
3,145 |
+0.96% |
2,800 |
2025/1/15 |
3,110 |
3,155 |
3,110 |
3,115 |
+0.16% |
1,400 |
|