日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
4,746 |
4,802 |
4,731 |
4,796 |
+1.89% |
2,391,100 |
2025/7/10 |
4,758 |
4,767 |
4,696 |
4,707 |
-1.51% |
2,605,800 |
2025/7/9 |
4,770 |
4,815 |
4,762 |
4,779 |
+0.48% |
2,021,700 |
2025/7/8 |
4,700 |
4,772 |
4,700 |
4,756 |
+1.06% |
2,302,200 |
2025/7/7 |
4,762 |
4,768 |
4,696 |
4,706 |
-1.49% |
2,374,400 |
2025/7/4 |
4,861 |
4,873 |
4,774 |
4,777 |
-1.99% |
2,224,700 |
2025/7/3 |
4,820 |
4,888 |
4,815 |
4,874 |
+0.95% |
2,257,200 |
2025/7/2 |
4,781 |
4,843 |
4,781 |
4,828 |
+0.52% |
1,976,900 |
2025/7/1 |
4,820 |
4,822 |
4,786 |
4,803 |
-0.35% |
1,892,600 |
2025/6/30 |
4,887 |
4,892 |
4,820 |
4,820 |
-0.33% |
2,774,900 |
2025/6/27 |
4,839 |
4,859 |
4,810 |
4,836 |
+0.02% |
5,053,700 |
2025/6/26 |
4,763 |
4,835 |
4,750 |
4,835 |
+1.53% |
2,899,100 |
2025/6/25 |
4,784 |
4,789 |
4,716 |
4,762 |
+0.68% |
2,795,700 |
2025/6/24 |
4,771 |
4,795 |
4,702 |
4,730 |
-1.42% |
6,126,800 |
2025/6/23 |
4,775 |
4,835 |
4,756 |
4,798 |
-0.31% |
2,403,600 |
2025/6/20 |
4,807 |
4,836 |
4,795 |
4,813 |
+0.42% |
4,317,000 |
2025/6/19 |
4,800 |
4,807 |
4,755 |
4,793 |
-0.91% |
3,171,300 |
2025/6/18 |
4,836 |
4,860 |
4,808 |
4,837 |
-1.75% |
5,844,500 |
2025/6/17 |
4,953 |
4,957 |
4,892 |
4,923 |
-1.40% |
2,311,400 |
2025/6/16 |
5,000 |
5,055 |
4,959 |
4,993 |
+1.44% |
3,217,500 |
2025/6/13 |
4,888 |
5,026 |
4,838 |
4,922 |
+0.98% |
5,662,500 |
2025/6/12 |
4,896 |
4,911 |
4,866 |
4,874 |
-0.45% |
1,960,100 |
2025/6/11 |
4,870 |
4,896 |
4,846 |
4,896 |
-0.04% |
2,126,200 |
2025/6/10 |
4,874 |
4,942 |
4,851 |
4,898 |
+0.99% |
2,761,800 |
2025/6/9 |
4,930 |
4,960 |
4,850 |
4,850 |
-1.04% |
2,324,700 |
2025/6/6 |
4,900 |
4,914 |
4,854 |
4,901 |
+0.80% |
2,472,600 |
2025/6/5 |
5,018 |
5,026 |
4,840 |
4,862 |
-3.65% |
4,893,500 |
2025/6/4 |
5,066 |
5,098 |
5,046 |
5,046 |
-0.61% |
1,677,000 |
2025/6/3 |
5,054 |
5,089 |
5,023 |
5,077 |
+0.42% |
2,147,700 |
2025/6/2 |
5,121 |
5,145 |
5,038 |
5,056 |
-1.35% |
2,442,200 |
2025/5/30 |
5,090 |
5,150 |
5,076 |
5,125 |
+0.14% |
3,479,000 |
2025/5/29 |
5,149 |
5,196 |
5,113 |
5,118 |
-0.27% |
3,217,200 |
2025/5/28 |
5,139 |
5,179 |
5,121 |
5,132 |
+0.23% |
2,522,800 |
2025/5/27 |
5,118 |
5,154 |
5,092 |
5,120 |
+0.22% |
1,987,200 |
2025/5/26 |
5,051 |
5,115 |
5,036 |
5,109 |
+1.13% |
2,202,400 |
2025/5/23 |
5,060 |
5,104 |
5,021 |
5,052 |
+0.54% |
3,179,900 |
2025/5/22 |
4,980 |
5,025 |
4,955 |
5,025 |
+0.36% |
2,312,400 |
2025/5/21 |
4,970 |
5,030 |
4,963 |
5,007 |
+0.38% |
2,677,600 |
2025/5/20 |
5,055 |
5,080 |
4,976 |
4,988 |
-1.34% |
3,361,300 |
2025/5/19 |
5,200 |
5,205 |
5,056 |
5,056 |
-3.01% |
3,748,600 |
2025/5/16 |
5,161 |
5,239 |
5,161 |
5,213 |
+1.14% |
4,896,700 |
2025/5/15 |
5,103 |
5,210 |
5,082 |
5,154 |
+3.02% |
7,593,600 |
2025/5/14 |
5,035 |
5,075 |
4,954 |
5,003 |
-0.83% |
5,369,900 |
2025/5/13 |
4,975 |
5,057 |
4,950 |
5,045 |
+6.59% |
11,683,400 |
2025/5/12 |
4,654 |
4,733 |
4,642 |
4,733 |
+2.18% |
5,569,900 |
2025/5/9 |
4,638 |
4,667 |
4,581 |
4,632 |
+0.96% |
5,326,800 |
2025/5/8 |
4,620 |
4,627 |
4,504 |
4,588 |
-1.86% |
11,889,200 |
2025/5/7 |
4,608 |
4,710 |
4,574 |
4,675 |
+1.65% |
8,856,900 |
2025/5/2 |
4,578 |
4,687 |
4,562 |
4,599 |
+0.79% |
12,543,000 |
2025/5/1 |
4,689 |
4,722 |
4,505 |
4,563 |
-3.71% |
17,767,100 |
2025/4/30 |
5,334 |
5,361 |
4,422 |
4,739 |
-10.11% |
41,975,100 |
2025/4/28 |
5,242 |
5,324 |
5,221 |
5,272 |
+1.48% |
5,558,600 |
2025/4/25 |
5,146 |
5,199 |
5,126 |
5,195 |
+2.10% |
4,411,700 |
2025/4/24 |
5,060 |
5,131 |
5,050 |
5,088 |
+1.68% |
4,876,700 |
2025/4/23 |
5,000 |
5,011 |
4,960 |
5,004 |
+1.96% |
3,811,300 |
2025/4/22 |
4,850 |
4,955 |
4,846 |
4,908 |
+0.00% |
3,992,900 |
2025/4/21 |
4,930 |
4,971 |
4,837 |
4,908 |
-1.60% |
4,409,500 |
2025/4/18 |
4,907 |
5,025 |
4,890 |
4,988 |
+2.80% |
5,481,400 |
2025/4/17 |
4,793 |
4,876 |
4,775 |
4,852 |
+1.55% |
3,428,300 |
2025/4/16 |
4,948 |
4,950 |
4,772 |
4,778 |
-3.63% |
5,026,800 |
2025/4/15 |
5,030 |
5,057 |
4,958 |
4,958 |
-0.20% |
3,781,100 |
2025/4/14 |
5,048 |
5,058 |
4,966 |
4,968 |
-0.78% |
4,128,200 |
2025/4/11 |
4,855 |
5,030 |
4,820 |
5,007 |
+0.32% |
6,439,500 |
2025/4/10 |
5,097 |
5,097 |
4,903 |
4,991 |
+6.92% |
7,843,400 |
2025/4/9 |
4,783 |
4,790 |
4,580 |
4,668 |
-3.77% |
10,840,600 |
2025/4/8 |
4,700 |
4,875 |
4,700 |
4,851 |
+7.16% |
7,233,400 |
2025/4/7 |
4,405 |
4,700 |
4,336 |
4,527 |
-6.18% |
15,477,400 |
2025/4/4 |
4,774 |
4,861 |
4,642 |
4,825 |
-1.81% |
11,232,600 |
2025/4/3 |
5,021 |
5,085 |
4,846 |
4,914 |
-5.55% |
10,872,300 |
2025/4/2 |
5,188 |
5,203 |
5,121 |
5,203 |
-0.31% |
3,444,200 |
2025/4/1 |
5,270 |
5,278 |
5,195 |
5,219 |
+0.60% |
3,716,600 |
2025/3/31 |
5,131 |
5,195 |
5,120 |
5,188 |
-1.74% |
5,632,800 |
2025/3/28 |
5,281 |
5,400 |
5,270 |
5,280 |
-4.07% |
7,130,500 |
2025/3/27 |
5,548 |
5,548 |
5,471 |
5,504 |
-0.83% |
8,697,700 |
2025/3/26 |
5,515 |
5,550 |
5,504 |
5,550 |
+1.06% |
6,475,500 |
2025/3/25 |
5,520 |
5,524 |
5,475 |
5,492 |
+0.07% |
4,732,600 |
2025/3/24 |
5,502 |
5,514 |
5,475 |
5,488 |
+0.09% |
4,165,100 |
2025/3/21 |
5,520 |
5,520 |
5,467 |
5,483 |
-0.49% |
7,749,100 |
2025/3/19 |
5,516 |
5,543 |
5,503 |
5,510 |
+0.11% |
3,898,100 |
2025/3/18 |
5,490 |
5,512 |
5,466 |
5,504 |
+0.49% |
4,427,900 |
2025/3/17 |
5,537 |
5,537 |
5,470 |
5,477 |
-0.22% |
4,575,400 |
2025/3/14 |
5,481 |
5,549 |
5,451 |
5,489 |
-0.58% |
3,881,700 |
2025/3/13 |
5,476 |
5,524 |
5,416 |
5,521 |
+1.49% |
4,021,000 |
2025/3/12 |
5,456 |
5,469 |
5,396 |
5,440 |
-1.52% |
5,649,500 |
2025/3/11 |
5,545 |
5,559 |
5,457 |
5,524 |
-0.70% |
5,876,300 |
2025/3/10 |
5,614 |
5,633 |
5,536 |
5,563 |
-0.63% |
4,274,400 |
2025/3/7 |
5,560 |
5,605 |
5,528 |
5,598 |
-0.14% |
4,170,900 |
2025/3/6 |
5,619 |
5,620 |
5,555 |
5,606 |
-0.23% |
4,291,900 |
2025/3/5 |
5,590 |
5,673 |
5,590 |
5,619 |
+0.43% |
5,536,600 |
2025/3/4 |
5,580 |
5,602 |
5,492 |
5,595 |
-0.09% |
6,022,500 |
2025/3/3 |
5,555 |
5,602 |
5,530 |
5,600 |
+1.05% |
4,264,600 |
2025/2/28 |
5,565 |
5,572 |
5,468 |
5,542 |
-1.04% |
6,142,300 |
2025/2/27 |
5,540 |
5,600 |
5,506 |
5,600 |
+1.16% |
3,832,800 |
2025/2/26 |
5,507 |
5,536 |
5,458 |
5,536 |
+0.62% |
3,755,100 |
2025/2/25 |
5,450 |
5,580 |
5,398 |
5,502 |
+1.40% |
6,045,400 |
2025/2/21 |
5,480 |
5,509 |
5,426 |
5,426 |
-1.42% |
4,484,800 |
2025/2/20 |
5,532 |
5,555 |
5,478 |
5,504 |
-0.65% |
3,219,000 |
2025/2/19 |
5,525 |
5,629 |
5,510 |
5,540 |
+0.49% |
5,427,400 |
2025/2/18 |
5,488 |
5,534 |
5,460 |
5,513 |
+0.05% |
3,701,300 |
2025/2/17 |
5,535 |
5,542 |
5,488 |
5,510 |
-0.25% |
2,774,100 |
2025/2/14 |
5,537 |
5,580 |
5,494 |
5,524 |
-0.11% |
3,725,600 |
2025/2/13 |
5,472 |
5,530 |
5,421 |
5,530 |
+0.31% |
4,922,800 |
2025/2/12 |
5,570 |
5,635 |
5,490 |
5,513 |
+1.77% |
8,404,700 |
2025/2/10 |
5,391 |
5,449 |
5,381 |
5,417 |
+1.48% |
5,382,100 |
2025/2/7 |
5,300 |
5,340 |
5,260 |
5,338 |
+1.00% |
3,686,100 |
2025/2/6 |
5,340 |
5,390 |
5,240 |
5,285 |
-1.12% |
6,786,700 |
2025/2/5 |
5,302 |
5,387 |
5,270 |
5,345 |
+1.29% |
6,493,000 |
2025/2/4 |
5,312 |
5,354 |
5,263 |
5,277 |
+0.11% |
6,813,100 |
2025/2/3 |
5,258 |
5,330 |
5,160 |
5,271 |
-0.32% |
7,663,400 |
2025/1/31 |
5,173 |
5,341 |
5,156 |
5,288 |
+2.44% |
13,226,200 |
2025/1/30 |
5,143 |
5,168 |
5,123 |
5,162 |
+0.84% |
2,884,900 |
2025/1/29 |
5,110 |
5,146 |
5,061 |
5,119 |
-0.10% |
3,008,000 |
2025/1/28 |
5,131 |
5,152 |
5,107 |
5,124 |
-0.14% |
3,662,700 |
2025/1/27 |
5,142 |
5,168 |
5,076 |
5,131 |
+0.43% |
4,522,600 |
2025/1/24 |
5,078 |
5,119 |
5,057 |
5,109 |
+1.33% |
3,813,100 |
2025/1/23 |
5,008 |
5,072 |
4,983 |
5,042 |
+0.78% |
4,228,000 |
2025/1/22 |
5,090 |
5,103 |
4,989 |
5,003 |
-1.54% |
7,355,200 |
2025/1/21 |
5,085 |
5,129 |
5,057 |
5,081 |
+0.71% |
4,127,800 |
2025/1/20 |
5,058 |
5,085 |
5,011 |
5,045 |
-0.16% |
4,434,000 |
2025/1/17 |
5,110 |
5,152 |
5,023 |
5,053 |
-1.29% |
5,382,400 |
2025/1/16 |
5,276 |
5,276 |
5,111 |
5,119 |
-3.25% |
7,014,000 |
2025/1/15 |
5,300 |
5,317 |
5,263 |
5,291 |
+0.53% |
2,927,300 |
2025/1/14 |
5,365 |
5,378 |
5,240 |
5,263 |
-0.87% |
4,913,300 |
|