日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
6,090 |
6,100 |
6,020 |
6,070 |
-0.33% |
1,300 |
2025/7/11 |
6,090 |
6,090 |
6,090 |
6,090 |
+1.67% |
100 |
2025/7/10 |
6,030 |
6,080 |
5,990 |
5,990 |
+0.00% |
2,100 |
2025/7/9 |
6,030 |
6,070 |
5,940 |
5,990 |
-0.66% |
1,300 |
2025/7/8 |
6,070 |
6,070 |
6,000 |
6,030 |
-0.66% |
700 |
2025/7/7 |
6,060 |
6,070 |
6,060 |
6,070 |
+1.17% |
600 |
2025/7/4 |
5,960 |
6,000 |
5,960 |
6,000 |
+0.67% |
800 |
2025/7/3 |
5,870 |
5,960 |
5,870 |
5,960 |
+1.36% |
600 |
2025/7/2 |
6,000 |
6,000 |
5,880 |
5,880 |
-1.67% |
500 |
2025/7/1 |
5,950 |
5,980 |
5,880 |
5,980 |
+0.50% |
600 |
2025/6/30 |
6,010 |
6,010 |
5,950 |
5,950 |
-1.00% |
500 |
2025/6/27 |
6,030 |
6,060 |
6,000 |
6,010 |
-0.33% |
1,000 |
2025/6/26 |
6,070 |
6,120 |
6,030 |
6,030 |
+1.01% |
500 |
2025/6/25 |
6,080 |
6,080 |
5,970 |
5,970 |
-2.13% |
400 |
2025/6/24 |
6,160 |
6,170 |
6,090 |
6,100 |
+0.16% |
1,000 |
2025/6/23 |
6,110 |
6,110 |
6,030 |
6,090 |
-0.49% |
1,000 |
2025/6/20 |
6,120 |
6,120 |
6,120 |
6,120 |
+0.82% |
200 |
2025/6/19 |
6,070 |
6,070 |
6,070 |
6,070 |
+0.17% |
100 |
2025/6/18 |
6,080 |
6,120 |
5,960 |
6,060 |
+0.50% |
1,100 |
2025/6/17 |
6,030 |
6,030 |
6,030 |
6,030 |
+0.00% |
200 |
2025/6/16 |
6,130 |
6,130 |
5,990 |
6,030 |
+0.00% |
1,300 |
2025/6/13 |
6,030 |
6,030 |
6,030 |
6,030 |
-0.50% |
500 |
2025/6/12 |
6,030 |
6,100 |
6,030 |
6,060 |
+1.68% |
1,200 |
2025/6/11 |
5,960 |
5,960 |
5,960 |
5,960 |
+0.00% |
300 |
2025/6/10 |
6,060 |
6,060 |
5,940 |
5,960 |
-1.16% |
1,000 |
2025/6/9 |
6,060 |
6,140 |
5,950 |
6,030 |
-0.66% |
3,200 |
2025/6/6 |
6,000 |
6,070 |
5,990 |
6,070 |
+2.88% |
1,100 |
2025/6/5 |
5,900 |
5,900 |
5,900 |
5,900 |
-0.67% |
100 |
2025/6/4 |
6,000 |
6,000 |
5,940 |
5,940 |
-0.50% |
600 |
2025/6/3 |
5,950 |
5,970 |
5,950 |
5,970 |
+0.34% |
500 |
2025/6/2 |
5,890 |
5,970 |
5,860 |
5,950 |
+3.66% |
3,700 |
2025/5/30 |
5,840 |
5,840 |
5,740 |
5,740 |
-0.52% |
200 |
2025/5/29 |
5,780 |
5,780 |
5,770 |
5,770 |
-0.52% |
200 |
2025/5/28 |
5,800 |
5,800 |
5,790 |
5,800 |
+0.00% |
500 |
2025/5/27 |
5,720 |
5,830 |
5,720 |
5,800 |
-0.34% |
700 |
2025/5/26 |
5,710 |
5,820 |
5,710 |
5,820 |
+0.17% |
1,000 |
2025/5/23 |
5,870 |
5,880 |
5,760 |
5,810 |
-1.36% |
1,000 |
2025/5/22 |
5,900 |
5,900 |
5,850 |
5,890 |
-0.67% |
400 |
2025/5/21 |
5,930 |
5,930 |
5,930 |
5,930 |
+0.00% |
300 |
2025/5/20 |
5,980 |
5,980 |
5,930 |
5,930 |
-0.84% |
200 |
2025/5/19 |
5,840 |
5,980 |
5,800 |
5,980 |
+2.75% |
1,300 |
2025/5/16 |
5,480 |
5,890 |
5,480 |
5,820 |
+9.19% |
3,600 |
2025/5/15 |
5,350 |
5,350 |
5,320 |
5,330 |
-0.37% |
300 |
2025/5/14 |
5,350 |
5,350 |
5,350 |
5,350 |
+0.00% |
100 |
2025/5/13 |
5,350 |
5,350 |
5,350 |
5,350 |
-0.56% |
100 |
2025/5/12 |
5,380 |
5,470 |
5,370 |
5,380 |
+0.00% |
900 |
2025/5/9 |
5,430 |
5,430 |
5,280 |
5,380 |
-0.37% |
2,600 |
2025/5/7 |
5,380 |
5,400 |
5,380 |
5,400 |
+0.93% |
300 |
2025/5/2 |
5,350 |
5,350 |
5,350 |
5,350 |
+0.00% |
200 |
2025/4/30 |
5,280 |
5,350 |
5,280 |
5,350 |
+0.75% |
900 |
2025/4/28 |
5,210 |
5,550 |
5,200 |
5,310 |
+2.31% |
10,600 |
2025/4/25 |
5,320 |
5,480 |
5,190 |
5,190 |
-2.08% |
3,400 |
2025/4/23 |
5,330 |
5,330 |
5,300 |
5,300 |
-0.38% |
1,300 |
2025/4/22 |
5,400 |
5,400 |
5,320 |
5,320 |
-0.37% |
600 |
2025/4/18 |
5,340 |
5,340 |
5,340 |
5,340 |
+0.00% |
100 |
2025/4/17 |
5,300 |
5,340 |
5,300 |
5,340 |
+0.75% |
300 |
2025/4/16 |
5,320 |
5,320 |
5,300 |
5,300 |
-2.21% |
200 |
2025/4/15 |
5,320 |
5,420 |
5,320 |
5,420 |
+2.26% |
200 |
2025/4/14 |
5,370 |
5,370 |
5,170 |
5,300 |
-3.11% |
2,300 |
2025/4/10 |
5,270 |
5,470 |
5,270 |
5,470 |
+5.19% |
300 |
2025/4/9 |
5,100 |
5,200 |
5,100 |
5,200 |
-2.26% |
1,000 |
2025/4/8 |
5,050 |
5,320 |
5,050 |
5,320 |
+8.35% |
1,400 |
2025/4/7 |
5,390 |
5,410 |
4,910 |
4,910 |
-10.56% |
4,600 |
2025/4/4 |
5,780 |
5,780 |
5,490 |
5,490 |
-5.02% |
400 |
2025/4/3 |
5,700 |
5,800 |
5,700 |
5,780 |
-1.20% |
800 |
2025/4/2 |
5,850 |
5,850 |
5,850 |
5,850 |
-0.17% |
100 |
2025/4/1 |
5,860 |
5,860 |
5,860 |
5,860 |
-0.17% |
100 |
2025/3/31 |
5,900 |
5,900 |
5,780 |
5,870 |
-1.84% |
1,000 |
2025/3/28 |
5,980 |
5,980 |
5,980 |
5,980 |
-1.32% |
100 |
2025/3/27 |
6,060 |
6,060 |
6,060 |
6,060 |
+0.00% |
1,000 |
2025/3/26 |
6,000 |
6,070 |
6,000 |
6,060 |
-0.16% |
1,700 |
2025/3/25 |
6,100 |
6,120 |
6,070 |
6,070 |
+0.66% |
700 |
2025/3/24 |
5,970 |
6,170 |
5,970 |
6,030 |
+1.01% |
4,100 |
2025/3/21 |
5,940 |
5,980 |
5,940 |
5,970 |
+0.51% |
700 |
2025/3/19 |
5,890 |
5,940 |
5,890 |
5,940 |
+1.37% |
1,400 |
2025/3/18 |
5,860 |
5,860 |
5,860 |
5,860 |
+0.86% |
100 |
2025/3/17 |
5,810 |
5,810 |
5,810 |
5,810 |
-0.68% |
200 |
2025/3/14 |
5,870 |
5,900 |
5,810 |
5,850 |
-0.34% |
1,300 |
2025/3/13 |
5,850 |
5,870 |
5,850 |
5,870 |
-0.34% |
200 |
2025/3/12 |
5,870 |
5,920 |
5,870 |
5,890 |
-0.67% |
700 |
2025/3/11 |
5,900 |
5,930 |
5,900 |
5,930 |
+0.17% |
1,700 |
2025/3/10 |
5,780 |
5,920 |
5,780 |
5,920 |
+2.60% |
1,500 |
2025/3/7 |
5,840 |
5,840 |
5,770 |
5,770 |
-0.52% |
300 |
2025/3/6 |
5,810 |
5,810 |
5,800 |
5,800 |
-0.17% |
500 |
2025/3/5 |
5,760 |
5,810 |
5,760 |
5,810 |
+0.52% |
1,400 |
2025/3/4 |
5,750 |
5,780 |
5,690 |
5,780 |
+0.52% |
1,000 |
2025/3/3 |
5,500 |
5,750 |
5,500 |
5,750 |
+5.89% |
6,500 |
2025/2/28 |
5,450 |
5,450 |
5,430 |
5,430 |
-0.73% |
300 |
2025/2/27 |
5,470 |
5,470 |
5,470 |
5,470 |
+0.00% |
100 |
2025/2/26 |
5,470 |
5,470 |
5,470 |
5,470 |
-1.08% |
100 |
2025/2/25 |
5,530 |
5,530 |
5,500 |
5,530 |
-0.18% |
500 |
2025/2/21 |
5,540 |
5,540 |
5,540 |
5,540 |
+0.00% |
200 |
2025/2/20 |
5,600 |
5,600 |
5,540 |
5,540 |
+0.18% |
300 |
2025/2/19 |
5,630 |
5,630 |
5,530 |
5,530 |
-0.54% |
200 |
2025/2/18 |
5,570 |
5,570 |
5,560 |
5,560 |
-0.18% |
800 |
2025/2/17 |
5,600 |
5,610 |
5,570 |
5,570 |
-0.36% |
900 |
2025/2/14 |
5,600 |
5,630 |
5,590 |
5,590 |
-0.71% |
700 |
2025/2/13 |
5,580 |
5,640 |
5,580 |
5,630 |
+0.90% |
400 |
2025/2/12 |
5,490 |
5,680 |
5,490 |
5,580 |
+1.64% |
1,600 |
2025/2/7 |
5,490 |
5,490 |
5,490 |
5,490 |
+0.92% |
500 |
2025/2/5 |
5,450 |
5,450 |
5,440 |
5,440 |
-0.55% |
400 |
2025/2/3 |
5,470 |
5,470 |
5,470 |
5,470 |
-0.55% |
100 |
2025/1/31 |
5,570 |
5,570 |
5,500 |
5,500 |
-1.26% |
400 |
2025/1/30 |
5,540 |
5,580 |
5,540 |
5,570 |
+0.54% |
600 |
2025/1/29 |
5,540 |
5,540 |
5,540 |
5,540 |
+0.91% |
200 |
2025/1/28 |
5,440 |
5,490 |
5,440 |
5,490 |
+0.92% |
1,000 |
2025/1/27 |
5,430 |
5,440 |
5,420 |
5,440 |
+0.37% |
500 |
2025/1/24 |
5,420 |
5,430 |
5,420 |
5,420 |
-0.18% |
1,600 |
2025/1/23 |
5,400 |
5,430 |
5,400 |
5,430 |
+0.18% |
500 |
2025/1/22 |
5,400 |
5,420 |
5,400 |
5,420 |
+0.74% |
200 |
2025/1/21 |
5,380 |
5,380 |
5,380 |
5,380 |
+0.00% |
200 |
2025/1/20 |
5,380 |
5,380 |
5,380 |
5,380 |
+0.56% |
100 |
2025/1/16 |
5,350 |
5,350 |
5,350 |
5,350 |
-0.56% |
100 |
2025/1/15 |
5,380 |
5,380 |
5,380 |
5,380 |
+0.56% |
100 |
2025/1/14 |
5,350 |
5,350 |
5,350 |
5,350 |
+0.00% |
200 |
2025/1/10 |
5,380 |
5,380 |
5,350 |
5,350 |
-2.37% |
1,700 |
2025/1/7 |
5,440 |
5,480 |
5,440 |
5,480 |
+1.67% |
1,600 |
2025/1/6 |
5,350 |
5,430 |
5,350 |
5,390 |
+0.94% |
600 |
2024/12/30 |
5,270 |
5,340 |
5,270 |
5,340 |
+1.33% |
200 |
2024/12/26 |
5,250 |
5,270 |
5,240 |
5,270 |
+0.38% |
600 |
2024/12/25 |
5,250 |
5,270 |
5,240 |
5,250 |
-0.19% |
3,800 |
2024/12/24 |
5,240 |
5,260 |
5,240 |
5,260 |
+0.57% |
400 |
2024/12/23 |
5,260 |
5,260 |
5,210 |
5,230 |
-1.13% |
1,100 |
|