日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,885 |
4,925 |
4,865 |
4,880 |
-0.10% |
18,800 |
2025/7/11 |
4,860 |
4,885 |
4,850 |
4,885 |
+0.72% |
13,600 |
2025/7/10 |
4,835 |
4,855 |
4,830 |
4,850 |
+0.31% |
7,400 |
2025/7/9 |
4,795 |
4,860 |
4,795 |
4,835 |
+0.83% |
16,800 |
2025/7/8 |
4,775 |
4,800 |
4,770 |
4,795 |
+0.42% |
9,500 |
2025/7/7 |
4,770 |
4,775 |
4,750 |
4,775 |
+0.10% |
6,700 |
2025/7/4 |
4,780 |
4,790 |
4,770 |
4,770 |
-0.31% |
6,200 |
2025/7/3 |
4,745 |
4,815 |
4,745 |
4,785 |
+1.27% |
34,900 |
2025/7/2 |
4,650 |
4,730 |
4,650 |
4,725 |
+1.29% |
8,800 |
2025/7/1 |
4,730 |
4,730 |
4,655 |
4,665 |
-1.58% |
40,000 |
2025/6/30 |
4,760 |
4,790 |
4,715 |
4,740 |
+0.21% |
20,400 |
2025/6/27 |
4,660 |
4,730 |
4,660 |
4,730 |
+1.50% |
21,600 |
2025/6/26 |
4,640 |
4,675 |
4,630 |
4,660 |
+0.98% |
15,400 |
2025/6/25 |
4,630 |
4,645 |
4,590 |
4,615 |
+0.33% |
18,400 |
2025/6/24 |
4,560 |
4,610 |
4,560 |
4,600 |
+1.10% |
15,400 |
2025/6/23 |
4,545 |
4,550 |
4,510 |
4,550 |
+0.22% |
17,000 |
2025/6/20 |
4,595 |
4,600 |
4,540 |
4,540 |
-1.09% |
22,300 |
2025/6/19 |
4,585 |
4,600 |
4,575 |
4,590 |
+0.22% |
6,100 |
2025/6/18 |
4,540 |
4,595 |
4,540 |
4,580 |
+1.10% |
15,000 |
2025/6/17 |
4,555 |
4,555 |
4,510 |
4,530 |
-0.22% |
19,100 |
2025/6/16 |
4,565 |
4,570 |
4,540 |
4,540 |
-0.44% |
14,900 |
2025/6/13 |
4,635 |
4,635 |
4,560 |
4,560 |
-1.30% |
29,700 |
2025/6/12 |
4,645 |
4,660 |
4,610 |
4,620 |
-0.96% |
15,700 |
2025/6/11 |
4,640 |
4,675 |
4,635 |
4,665 |
+0.54% |
11,400 |
2025/6/10 |
4,655 |
4,660 |
4,635 |
4,640 |
+0.22% |
8,000 |
2025/6/9 |
4,690 |
4,690 |
4,610 |
4,630 |
-0.54% |
21,500 |
2025/6/6 |
4,650 |
4,685 |
4,650 |
4,655 |
+0.11% |
29,300 |
2025/6/5 |
4,650 |
4,670 |
4,635 |
4,650 |
-0.11% |
18,600 |
2025/6/4 |
4,645 |
4,665 |
4,620 |
4,655 |
+0.65% |
33,000 |
2025/6/3 |
4,645 |
4,650 |
4,610 |
4,625 |
-0.32% |
17,300 |
2025/6/2 |
4,690 |
4,695 |
4,610 |
4,640 |
-0.85% |
41,800 |
2025/5/30 |
4,660 |
4,685 |
4,645 |
4,680 |
+0.11% |
14,400 |
2025/5/29 |
4,650 |
4,700 |
4,640 |
4,675 |
+0.54% |
48,100 |
2025/5/28 |
4,640 |
4,675 |
4,625 |
4,650 |
+0.32% |
26,500 |
2025/5/27 |
4,640 |
4,650 |
4,605 |
4,635 |
+0.00% |
9,500 |
2025/5/26 |
4,605 |
4,635 |
4,565 |
4,635 |
+1.09% |
9,900 |
2025/5/23 |
4,580 |
4,610 |
4,570 |
4,585 |
+0.44% |
19,800 |
2025/5/22 |
4,570 |
4,600 |
4,500 |
4,565 |
+0.11% |
40,800 |
2025/5/21 |
4,630 |
4,660 |
4,465 |
4,560 |
-1.72% |
67,700 |
2025/5/20 |
4,665 |
4,670 |
4,600 |
4,640 |
-0.75% |
34,200 |
2025/5/19 |
4,640 |
4,685 |
4,635 |
4,675 |
+0.11% |
32,100 |
2025/5/16 |
4,685 |
4,695 |
4,630 |
4,670 |
-0.32% |
26,500 |
2025/5/15 |
4,785 |
4,790 |
4,655 |
4,685 |
-2.09% |
69,400 |
2025/5/14 |
4,755 |
4,825 |
4,725 |
4,785 |
+2.57% |
106,300 |
2025/5/13 |
4,670 |
4,690 |
4,665 |
4,665 |
+0.32% |
20,900 |
2025/5/12 |
4,620 |
4,655 |
4,610 |
4,650 |
+0.65% |
33,200 |
2025/5/9 |
4,590 |
4,650 |
4,585 |
4,620 |
+0.33% |
27,800 |
2025/5/8 |
4,620 |
4,655 |
4,585 |
4,605 |
+0.00% |
36,500 |
2025/5/7 |
4,630 |
4,670 |
4,590 |
4,605 |
-0.22% |
47,500 |
2025/5/2 |
4,620 |
4,645 |
4,615 |
4,615 |
-0.32% |
9,800 |
2025/5/1 |
4,615 |
4,635 |
4,610 |
4,630 |
+0.43% |
12,300 |
2025/4/30 |
4,635 |
4,635 |
4,605 |
4,610 |
-0.11% |
11,300 |
2025/4/28 |
4,585 |
4,615 |
4,585 |
4,615 |
+1.21% |
9,600 |
2025/4/25 |
4,565 |
4,590 |
4,550 |
4,560 |
+0.66% |
15,000 |
2025/4/24 |
4,555 |
4,555 |
4,520 |
4,530 |
-0.11% |
11,400 |
2025/4/23 |
4,510 |
4,550 |
4,495 |
4,535 |
+1.11% |
40,300 |
2025/4/22 |
4,440 |
4,490 |
4,430 |
4,485 |
+1.01% |
9,300 |
2025/4/21 |
4,435 |
4,460 |
4,425 |
4,440 |
+0.45% |
8,300 |
2025/4/18 |
4,375 |
4,435 |
4,370 |
4,420 |
+0.68% |
38,800 |
2025/4/17 |
4,340 |
4,390 |
4,340 |
4,390 |
+1.15% |
16,300 |
2025/4/16 |
4,370 |
4,370 |
4,295 |
4,340 |
-0.57% |
20,000 |
2025/4/15 |
4,340 |
4,395 |
4,340 |
4,365 |
+0.58% |
10,000 |
2025/4/14 |
4,400 |
4,420 |
4,340 |
4,340 |
-1.03% |
18,300 |
2025/4/11 |
4,350 |
4,415 |
4,305 |
4,385 |
-0.79% |
22,000 |
2025/4/10 |
4,495 |
4,495 |
4,355 |
4,420 |
+4.00% |
33,200 |
2025/4/9 |
4,300 |
4,300 |
4,160 |
4,250 |
-2.75% |
23,300 |
2025/4/8 |
4,155 |
4,385 |
4,145 |
4,370 |
+6.98% |
52,200 |
2025/4/7 |
3,980 |
4,190 |
3,945 |
4,085 |
-5.22% |
99,600 |
2025/4/4 |
4,350 |
4,350 |
4,205 |
4,310 |
-2.49% |
92,100 |
2025/4/3 |
4,410 |
4,455 |
4,390 |
4,420 |
-2.21% |
55,300 |
2025/4/2 |
4,515 |
4,540 |
4,465 |
4,520 |
-0.55% |
30,800 |
2025/4/1 |
4,535 |
4,560 |
4,500 |
4,545 |
+1.79% |
28,800 |
2025/3/31 |
4,515 |
4,520 |
4,455 |
4,465 |
-1.54% |
53,000 |
2025/3/28 |
4,515 |
4,615 |
4,510 |
4,535 |
-3.72% |
74,000 |
2025/3/27 |
4,775 |
4,780 |
4,705 |
4,710 |
-1.57% |
93,400 |
2025/3/26 |
4,775 |
4,795 |
4,750 |
4,785 |
+0.21% |
42,300 |
2025/3/25 |
4,825 |
4,825 |
4,750 |
4,775 |
-0.52% |
62,400 |
2025/3/24 |
4,900 |
4,900 |
4,780 |
4,800 |
-1.03% |
61,500 |
2025/3/21 |
4,885 |
4,900 |
4,835 |
4,850 |
-0.41% |
62,900 |
2025/3/19 |
4,845 |
4,875 |
4,840 |
4,870 |
+0.52% |
17,500 |
2025/3/18 |
4,820 |
4,845 |
4,800 |
4,845 |
+0.94% |
22,200 |
2025/3/17 |
4,780 |
4,810 |
4,765 |
4,800 |
+0.42% |
28,300 |
2025/3/14 |
4,810 |
4,810 |
4,745 |
4,780 |
+0.00% |
38,300 |
2025/3/13 |
4,770 |
4,790 |
4,755 |
4,780 |
+0.74% |
24,300 |
2025/3/12 |
4,745 |
4,790 |
4,720 |
4,745 |
+0.11% |
34,700 |
2025/3/11 |
4,765 |
4,765 |
4,685 |
4,740 |
-0.63% |
106,800 |
2025/3/10 |
4,840 |
4,840 |
4,760 |
4,770 |
-0.73% |
43,800 |
2025/3/7 |
4,785 |
4,815 |
4,745 |
4,805 |
+0.31% |
31,100 |
2025/3/6 |
4,740 |
4,830 |
4,735 |
4,790 |
+0.84% |
37,300 |
2025/3/5 |
4,800 |
4,805 |
4,735 |
4,750 |
-1.14% |
84,200 |
2025/3/4 |
4,800 |
4,810 |
4,720 |
4,805 |
+0.21% |
36,900 |
2025/3/3 |
4,825 |
4,835 |
4,765 |
4,795 |
+0.10% |
47,100 |
2025/2/28 |
4,820 |
4,825 |
4,755 |
4,790 |
-0.73% |
73,800 |
2025/2/27 |
4,810 |
4,865 |
4,805 |
4,825 |
+0.31% |
26,100 |
2025/2/26 |
4,845 |
4,880 |
4,790 |
4,810 |
-0.72% |
25,900 |
2025/2/25 |
4,860 |
4,870 |
4,810 |
4,845 |
-0.72% |
32,600 |
2025/2/21 |
4,895 |
4,930 |
4,845 |
4,880 |
-0.81% |
33,400 |
2025/2/20 |
5,080 |
5,090 |
4,860 |
4,920 |
-3.91% |
73,800 |
2025/2/19 |
5,250 |
5,290 |
5,120 |
5,120 |
-3.03% |
26,100 |
2025/2/18 |
5,280 |
5,290 |
5,230 |
5,280 |
-0.19% |
7,200 |
2025/2/17 |
5,340 |
5,370 |
5,260 |
5,290 |
-0.19% |
12,900 |
2025/2/14 |
5,250 |
5,350 |
5,250 |
5,300 |
+0.00% |
15,000 |
2025/2/13 |
5,220 |
5,300 |
5,180 |
5,300 |
+1.92% |
16,500 |
2025/2/12 |
5,280 |
5,280 |
5,080 |
5,200 |
-4.06% |
63,800 |
2025/2/10 |
5,300 |
5,460 |
5,300 |
5,420 |
+1.31% |
34,400 |
2025/2/7 |
5,220 |
5,350 |
5,220 |
5,350 |
+1.90% |
23,000 |
2025/2/6 |
5,320 |
5,320 |
5,230 |
5,250 |
-1.13% |
11,800 |
2025/2/5 |
5,210 |
5,330 |
5,200 |
5,310 |
+3.11% |
27,800 |
2025/2/4 |
5,100 |
5,220 |
5,100 |
5,150 |
+0.98% |
24,000 |
2025/2/3 |
5,140 |
5,180 |
5,050 |
5,100 |
-0.58% |
22,800 |
2025/1/31 |
5,130 |
5,170 |
5,070 |
5,130 |
+0.00% |
15,800 |
2025/1/30 |
4,985 |
5,130 |
4,985 |
5,130 |
+2.81% |
76,000 |
2025/1/29 |
5,020 |
5,050 |
4,990 |
4,990 |
-0.60% |
12,100 |
2025/1/28 |
4,980 |
5,040 |
4,980 |
5,020 |
+0.70% |
16,600 |
2025/1/27 |
5,000 |
5,030 |
4,980 |
4,985 |
-0.89% |
15,800 |
2025/1/24 |
5,010 |
5,030 |
5,000 |
5,030 |
+0.20% |
11,000 |
2025/1/23 |
5,080 |
5,080 |
4,980 |
5,020 |
-1.18% |
13,300 |
2025/1/22 |
5,090 |
5,110 |
5,050 |
5,080 |
-0.97% |
11,500 |
2025/1/21 |
5,080 |
5,140 |
5,080 |
5,130 |
+0.98% |
9,200 |
2025/1/20 |
4,990 |
5,130 |
4,990 |
5,080 |
+2.73% |
24,400 |
2025/1/17 |
4,950 |
4,970 |
4,915 |
4,945 |
-0.30% |
16,800 |
2025/1/16 |
5,050 |
5,060 |
4,940 |
4,960 |
-1.00% |
25,400 |
2025/1/15 |
5,100 |
5,100 |
5,010 |
5,010 |
-0.79% |
11,600 |
|