日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/5 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
19,500 |
2025/9/4 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
29,200 |
2025/9/3 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
89,100 |
2025/9/2 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
65,000 |
2025/9/1 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
39,800 |
2025/8/29 |
4,875 |
4,880 |
4,875 |
4,875 |
-0.10% |
36,700 |
2025/8/28 |
4,880 |
4,880 |
4,875 |
4,880 |
+0.10% |
115,500 |
2025/8/27 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
72,800 |
2025/8/26 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
171,100 |
2025/8/25 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
37,700 |
2025/8/22 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
26,800 |
2025/8/21 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
37,800 |
2025/8/20 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
48,100 |
2025/8/19 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
34,900 |
2025/8/18 |
4,875 |
4,880 |
4,875 |
4,875 |
-0.10% |
49,900 |
2025/8/15 |
4,875 |
4,880 |
4,875 |
4,880 |
+0.10% |
51,200 |
2025/8/14 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
25,700 |
2025/8/13 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
56,000 |
2025/8/12 |
4,880 |
4,880 |
4,875 |
4,875 |
+0.00% |
36,100 |
2025/8/8 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
24,800 |
2025/8/7 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
23,300 |
2025/8/6 |
4,875 |
4,880 |
4,875 |
4,875 |
-0.10% |
47,200 |
2025/8/5 |
4,875 |
4,880 |
4,875 |
4,880 |
+0.10% |
34,500 |
2025/8/4 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
35,600 |
2025/8/1 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
42,800 |
2025/7/31 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
29,100 |
2025/7/30 |
4,880 |
4,880 |
4,875 |
4,875 |
+0.00% |
40,800 |
2025/7/29 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
29,800 |
2025/7/28 |
4,875 |
4,880 |
4,875 |
4,875 |
-0.10% |
142,600 |
2025/7/25 |
4,875 |
4,880 |
4,875 |
4,880 |
+0.10% |
60,000 |
2025/7/24 |
4,880 |
4,880 |
4,875 |
4,875 |
+0.00% |
67,800 |
2025/7/23 |
4,880 |
4,885 |
4,875 |
4,875 |
+0.00% |
397,800 |
2025/7/22 |
4,875 |
4,885 |
4,875 |
4,875 |
-0.10% |
269,600 |
2025/7/18 |
4,880 |
4,885 |
4,875 |
4,880 |
+0.00% |
217,400 |
2025/7/17 |
4,880 |
4,880 |
4,875 |
4,880 |
+0.10% |
240,000 |
2025/7/16 |
4,875 |
4,880 |
4,875 |
4,875 |
+0.00% |
494,800 |
2025/7/15 |
4,880 |
4,890 |
4,870 |
4,875 |
-0.31% |
1,383,900 |
2025/7/14 |
4,875 |
4,890 |
4,875 |
4,890 |
+0.31% |
254,100 |
2025/7/11 |
4,870 |
4,875 |
4,855 |
4,875 |
+0.10% |
163,700 |
2025/7/10 |
4,875 |
4,880 |
4,870 |
4,870 |
-0.10% |
210,900 |
2025/7/9 |
4,880 |
4,885 |
4,875 |
4,875 |
-0.20% |
285,400 |
2025/7/8 |
4,890 |
4,890 |
4,885 |
4,885 |
+0.00% |
222,200 |
2025/7/7 |
4,890 |
4,895 |
4,885 |
4,885 |
-0.10% |
631,300 |
2025/7/4 |
4,890 |
4,895 |
4,890 |
4,890 |
+0.00% |
116,800 |
2025/7/3 |
4,890 |
4,895 |
4,890 |
4,890 |
+0.00% |
380,700 |
2025/7/2 |
4,890 |
4,895 |
4,890 |
4,890 |
+0.00% |
273,800 |
2025/7/1 |
4,890 |
4,895 |
4,885 |
4,890 |
+0.10% |
871,100 |
2025/6/30 |
4,890 |
4,890 |
4,885 |
4,885 |
-0.10% |
179,100 |
2025/6/27 |
4,885 |
4,890 |
4,885 |
4,890 |
+0.10% |
1,029,000 |
2025/6/26 |
4,885 |
4,890 |
4,885 |
4,885 |
+0.00% |
466,100 |
2025/6/25 |
4,890 |
4,890 |
4,885 |
4,885 |
+0.00% |
487,200 |
2025/6/24 |
4,885 |
4,890 |
4,880 |
4,885 |
+0.10% |
3,739,700 |
2025/6/23 |
4,890 |
4,890 |
4,880 |
4,880 |
-0.10% |
895,100 |
2025/6/20 |
4,885 |
4,890 |
4,880 |
4,885 |
+0.10% |
2,604,800 |
2025/6/19 |
4,880 |
4,885 |
4,880 |
4,880 |
+0.00% |
678,400 |
2025/6/18 |
4,885 |
4,885 |
4,880 |
4,880 |
-0.10% |
455,800 |
2025/6/17 |
4,880 |
4,885 |
4,880 |
4,885 |
+0.10% |
367,300 |
2025/6/16 |
4,880 |
4,885 |
4,880 |
4,880 |
+0.00% |
437,800 |
2025/6/13 |
4,880 |
4,885 |
4,880 |
4,880 |
+0.00% |
433,600 |
2025/6/12 |
4,880 |
4,885 |
4,880 |
4,880 |
+0.00% |
409,900 |
2025/6/11 |
4,880 |
4,885 |
4,880 |
4,880 |
+0.00% |
426,400 |
2025/6/10 |
4,880 |
4,885 |
4,880 |
4,880 |
+0.00% |
1,169,200 |
2025/6/9 |
4,880 |
4,885 |
4,880 |
4,880 |
+0.00% |
824,100 |
2025/6/6 |
4,880 |
4,885 |
4,875 |
4,880 |
+0.00% |
4,146,800 |
2025/6/5 |
4,880 |
4,880 |
4,875 |
4,880 |
+0.00% |
1,673,000 |
2025/6/4 |
4,880 |
4,880 |
4,875 |
4,880 |
+0.00% |
2,442,200 |
2025/6/3 |
4,880 |
4,880 |
4,875 |
4,880 |
+0.00% |
1,929,000 |
2025/6/2 |
4,880 |
4,885 |
4,875 |
4,880 |
+4.16% |
7,925,000 |
2025/5/30 |
4,685 |
4,685 |
4,685 |
4,685 |
+17.57% |
415,200 |
2025/5/29 |
3,985 |
3,985 |
3,985 |
3,985 |
+21.31% |
242,900 |
2025/5/28 |
3,265 |
3,295 |
3,210 |
3,285 |
+1.70% |
1,156,200 |
2025/5/27 |
3,245 |
3,245 |
3,190 |
3,230 |
+0.00% |
714,200 |
2025/5/26 |
3,300 |
3,305 |
3,200 |
3,230 |
-1.82% |
1,237,700 |
2025/5/23 |
3,250 |
3,295 |
3,230 |
3,290 |
+1.39% |
765,300 |
2025/5/22 |
3,190 |
3,285 |
3,185 |
3,245 |
+0.46% |
1,009,200 |
2025/5/21 |
3,245 |
3,310 |
3,180 |
3,230 |
-4.15% |
2,365,000 |
2025/5/20 |
3,455 |
3,485 |
3,370 |
3,370 |
-2.32% |
1,100,000 |
2025/5/19 |
3,350 |
3,500 |
3,345 |
3,450 |
+2.68% |
1,900,900 |
2025/5/16 |
3,380 |
3,425 |
3,340 |
3,360 |
-0.30% |
1,475,100 |
2025/5/15 |
3,375 |
3,415 |
3,350 |
3,370 |
-1.17% |
1,314,300 |
2025/5/14 |
3,410 |
3,445 |
3,330 |
3,410 |
+0.59% |
2,185,200 |
2025/5/13 |
3,455 |
3,525 |
3,380 |
3,390 |
+1.19% |
3,783,000 |
2025/5/12 |
3,400 |
3,410 |
3,325 |
3,350 |
-2.62% |
2,604,700 |
2025/5/9 |
3,760 |
3,835 |
3,375 |
3,440 |
-7.28% |
7,208,200 |
2025/5/8 |
3,680 |
3,710 |
3,600 |
3,710 |
-0.54% |
1,590,800 |
2025/5/7 |
3,745 |
3,750 |
3,660 |
3,730 |
+0.54% |
1,264,700 |
2025/5/2 |
3,810 |
3,825 |
3,660 |
3,710 |
-5.36% |
1,854,900 |
2025/5/1 |
4,070 |
4,120 |
3,880 |
3,920 |
-5.31% |
1,694,800 |
2025/4/30 |
4,135 |
4,220 |
4,090 |
4,140 |
+0.49% |
797,600 |
2025/4/28 |
4,025 |
4,140 |
4,010 |
4,120 |
+3.39% |
705,000 |
2025/4/25 |
3,975 |
4,045 |
3,945 |
3,985 |
+2.05% |
695,000 |
2025/4/24 |
3,950 |
4,005 |
3,885 |
3,905 |
+0.39% |
955,000 |
2025/4/23 |
3,850 |
3,895 |
3,810 |
3,890 |
+2.50% |
597,100 |
2025/4/22 |
3,735 |
3,795 |
3,715 |
3,795 |
+0.13% |
351,300 |
2025/4/21 |
3,850 |
3,870 |
3,725 |
3,790 |
-1.69% |
519,800 |
2025/4/18 |
3,760 |
3,880 |
3,740 |
3,855 |
+2.80% |
671,100 |
2025/4/17 |
3,680 |
3,750 |
3,610 |
3,750 |
+2.88% |
745,600 |
2025/4/16 |
3,840 |
3,850 |
3,630 |
3,645 |
-3.95% |
708,700 |
2025/4/15 |
3,765 |
3,835 |
3,720 |
3,795 |
+2.57% |
521,800 |
2025/4/14 |
3,685 |
3,765 |
3,640 |
3,700 |
+0.27% |
757,600 |
2025/4/11 |
3,585 |
3,700 |
3,490 |
3,690 |
-0.94% |
1,005,300 |
2025/4/10 |
3,820 |
3,820 |
3,600 |
3,725 |
+12.71% |
1,971,400 |
2025/4/9 |
3,295 |
3,375 |
3,210 |
3,305 |
-1.64% |
1,954,300 |
2025/4/8 |
3,300 |
3,455 |
3,285 |
3,360 |
+10.16% |
2,091,700 |
2025/4/7 |
2,810 |
3,165 |
2,810 |
3,050 |
-11.59% |
2,942,600 |
2025/4/4 |
3,590 |
3,595 |
3,245 |
3,450 |
-9.21% |
3,815,500 |
2025/4/3 |
3,800 |
3,930 |
3,730 |
3,800 |
-6.63% |
1,910,300 |
2025/4/2 |
3,935 |
4,110 |
3,810 |
4,070 |
+3.56% |
1,274,500 |
2025/4/1 |
4,080 |
4,130 |
3,910 |
3,930 |
-3.32% |
930,000 |
2025/3/31 |
4,090 |
4,140 |
4,005 |
4,065 |
-4.80% |
940,000 |
2025/3/28 |
4,375 |
4,460 |
4,270 |
4,270 |
-1.95% |
703,700 |
2025/3/27 |
4,305 |
4,400 |
4,285 |
4,355 |
+0.58% |
569,700 |
2025/3/26 |
4,345 |
4,370 |
4,270 |
4,330 |
+1.17% |
639,700 |
2025/3/25 |
4,390 |
4,390 |
4,240 |
4,280 |
-0.93% |
700,900 |
2025/3/24 |
4,330 |
4,380 |
4,300 |
4,320 |
-1.82% |
594,500 |
2025/3/21 |
4,170 |
4,450 |
4,130 |
4,400 |
+5.14% |
1,636,300 |
2025/3/19 |
4,180 |
4,290 |
4,105 |
4,185 |
+0.97% |
1,320,500 |
2025/3/18 |
4,175 |
4,180 |
4,080 |
4,145 |
+0.00% |
1,023,000 |
2025/3/17 |
4,165 |
4,165 |
4,020 |
4,145 |
+0.73% |
1,171,500 |
2025/3/14 |
4,025 |
4,150 |
3,975 |
4,115 |
+3.13% |
1,715,800 |
2025/3/13 |
3,930 |
4,015 |
3,850 |
3,990 |
+8.87% |
1,961,200 |
2025/3/12 |
3,635 |
3,795 |
3,600 |
3,665 |
+2.81% |
1,522,400 |
2025/3/11 |
3,520 |
3,580 |
3,465 |
3,565 |
-3.65% |
1,946,400 |
|