日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,060 |
4,070 |
4,025 |
4,040 |
+0.00% |
26,400 |
2025/7/11 |
4,025 |
4,060 |
4,020 |
4,040 |
+0.62% |
37,400 |
2025/7/10 |
4,065 |
4,065 |
4,000 |
4,015 |
-0.99% |
51,800 |
2025/7/9 |
4,050 |
4,070 |
4,040 |
4,055 |
+0.12% |
29,400 |
2025/7/8 |
4,015 |
4,050 |
4,005 |
4,050 |
+1.12% |
40,900 |
2025/7/7 |
4,045 |
4,045 |
4,005 |
4,005 |
-0.99% |
34,500 |
2025/7/4 |
4,080 |
4,080 |
4,025 |
4,045 |
-0.25% |
34,400 |
2025/7/3 |
4,035 |
4,065 |
4,030 |
4,055 |
+0.75% |
37,400 |
2025/7/2 |
4,015 |
4,040 |
4,005 |
4,025 |
-0.12% |
42,900 |
2025/7/1 |
4,090 |
4,100 |
4,020 |
4,030 |
-1.35% |
68,100 |
2025/6/30 |
4,165 |
4,200 |
4,080 |
4,085 |
-2.04% |
83,100 |
2025/6/27 |
4,070 |
4,190 |
4,055 |
4,170 |
-0.36% |
151,700 |
2025/6/26 |
4,155 |
4,195 |
4,150 |
4,185 |
+0.48% |
95,400 |
2025/6/25 |
4,170 |
4,175 |
4,150 |
4,165 |
+0.00% |
54,200 |
2025/6/24 |
4,210 |
4,210 |
4,165 |
4,165 |
-0.24% |
78,300 |
2025/6/23 |
4,170 |
4,240 |
4,140 |
4,175 |
+0.00% |
89,600 |
2025/6/20 |
4,200 |
4,210 |
4,175 |
4,175 |
-0.60% |
55,700 |
2025/6/19 |
4,215 |
4,215 |
4,180 |
4,200 |
-0.36% |
43,400 |
2025/6/18 |
4,190 |
4,220 |
4,190 |
4,215 |
+0.24% |
41,600 |
2025/6/17 |
4,210 |
4,215 |
4,195 |
4,205 |
+0.12% |
34,200 |
2025/6/16 |
4,195 |
4,205 |
4,190 |
4,200 |
+0.24% |
27,600 |
2025/6/13 |
4,210 |
4,210 |
4,180 |
4,190 |
-0.83% |
72,300 |
2025/6/12 |
4,255 |
4,255 |
4,205 |
4,225 |
-0.59% |
42,400 |
2025/6/11 |
4,240 |
4,260 |
4,230 |
4,250 |
+0.24% |
32,600 |
2025/6/10 |
4,235 |
4,265 |
4,225 |
4,240 |
+0.12% |
38,400 |
2025/6/9 |
4,250 |
4,260 |
4,230 |
4,235 |
-0.12% |
23,900 |
2025/6/6 |
4,230 |
4,270 |
4,230 |
4,240 |
+0.00% |
40,500 |
2025/6/5 |
4,240 |
4,255 |
4,225 |
4,240 |
-0.24% |
42,900 |
2025/6/4 |
4,265 |
4,300 |
4,250 |
4,250 |
-0.23% |
31,400 |
2025/6/3 |
4,290 |
4,305 |
4,260 |
4,260 |
-0.58% |
38,000 |
2025/6/2 |
4,300 |
4,340 |
4,270 |
4,285 |
-1.38% |
55,800 |
2025/5/30 |
4,285 |
4,360 |
4,270 |
4,345 |
+1.28% |
57,700 |
2025/5/29 |
4,275 |
4,300 |
4,275 |
4,290 |
+0.59% |
22,200 |
2025/5/28 |
4,300 |
4,300 |
4,255 |
4,265 |
-0.23% |
30,500 |
2025/5/27 |
4,235 |
4,290 |
4,235 |
4,275 |
+0.94% |
31,600 |
2025/5/26 |
4,200 |
4,250 |
4,200 |
4,235 |
+0.83% |
26,400 |
2025/5/23 |
4,190 |
4,220 |
4,180 |
4,200 |
+0.24% |
38,100 |
2025/5/22 |
4,205 |
4,220 |
4,190 |
4,190 |
-1.18% |
28,000 |
2025/5/21 |
4,200 |
4,245 |
4,200 |
4,240 |
+1.07% |
24,700 |
2025/5/20 |
4,245 |
4,250 |
4,195 |
4,195 |
-1.06% |
36,400 |
2025/5/19 |
4,245 |
4,255 |
4,220 |
4,240 |
-0.47% |
39,500 |
2025/5/16 |
4,265 |
4,270 |
4,230 |
4,260 |
+0.24% |
37,400 |
2025/5/15 |
4,230 |
4,270 |
4,230 |
4,250 |
-0.35% |
30,400 |
2025/5/14 |
4,285 |
4,285 |
4,215 |
4,265 |
+0.35% |
34,400 |
2025/5/13 |
4,260 |
4,260 |
4,220 |
4,250 |
+0.59% |
24,800 |
2025/5/12 |
4,195 |
4,255 |
4,180 |
4,225 |
+1.08% |
30,900 |
2025/5/9 |
4,185 |
4,205 |
4,155 |
4,180 |
+0.84% |
35,700 |
2025/5/8 |
4,160 |
4,180 |
4,120 |
4,145 |
-0.36% |
49,700 |
2025/5/7 |
4,155 |
4,175 |
4,155 |
4,160 |
+0.12% |
33,000 |
2025/5/2 |
4,160 |
4,180 |
4,135 |
4,155 |
-0.12% |
33,900 |
2025/5/1 |
4,145 |
4,185 |
4,135 |
4,160 |
-0.60% |
38,500 |
2025/4/30 |
4,195 |
4,210 |
4,140 |
4,185 |
+0.36% |
33,400 |
2025/4/28 |
4,190 |
4,200 |
4,150 |
4,170 |
+0.24% |
37,500 |
2025/4/25 |
4,170 |
4,175 |
4,130 |
4,160 |
+0.97% |
32,800 |
2025/4/24 |
4,110 |
4,165 |
4,105 |
4,120 |
+0.73% |
44,900 |
2025/4/23 |
4,075 |
4,110 |
4,070 |
4,090 |
+1.11% |
40,800 |
2025/4/22 |
4,040 |
4,065 |
4,030 |
4,045 |
+0.12% |
27,200 |
2025/4/21 |
4,030 |
4,040 |
4,015 |
4,040 |
+0.25% |
27,800 |
2025/4/18 |
4,010 |
4,040 |
4,010 |
4,030 |
+1.13% |
29,100 |
2025/4/17 |
3,965 |
3,990 |
3,950 |
3,985 |
+0.50% |
30,500 |
2025/4/16 |
3,995 |
4,000 |
3,955 |
3,965 |
-0.63% |
31,700 |
2025/4/15 |
4,010 |
4,015 |
3,990 |
3,990 |
+0.13% |
29,700 |
2025/4/14 |
3,985 |
4,010 |
3,965 |
3,985 |
+0.50% |
34,200 |
2025/4/11 |
3,820 |
3,975 |
3,790 |
3,965 |
+0.76% |
86,300 |
2025/4/10 |
4,050 |
4,060 |
3,910 |
3,935 |
+4.38% |
89,000 |
2025/4/9 |
3,820 |
3,830 |
3,715 |
3,770 |
-3.08% |
108,600 |
2025/4/8 |
3,820 |
3,960 |
3,820 |
3,890 |
+6.58% |
110,100 |
2025/4/7 |
3,635 |
3,715 |
3,560 |
3,650 |
-6.29% |
157,400 |
2025/4/4 |
4,015 |
4,015 |
3,840 |
3,895 |
-4.65% |
160,400 |
2025/4/3 |
4,090 |
4,120 |
4,055 |
4,085 |
-2.16% |
99,400 |
2025/4/2 |
4,195 |
4,220 |
4,140 |
4,175 |
+0.36% |
51,400 |
2025/4/1 |
4,210 |
4,220 |
4,155 |
4,160 |
-0.24% |
53,700 |
2025/3/31 |
4,245 |
4,295 |
4,170 |
4,170 |
-3.36% |
61,900 |
2025/3/28 |
4,355 |
4,355 |
4,285 |
4,315 |
-1.03% |
55,800 |
2025/3/27 |
4,325 |
4,360 |
4,305 |
4,360 |
+0.00% |
46,100 |
2025/3/26 |
4,320 |
4,370 |
4,315 |
4,360 |
+1.28% |
57,300 |
2025/3/25 |
4,280 |
4,430 |
4,240 |
4,305 |
+1.06% |
135,000 |
2025/3/24 |
4,235 |
4,285 |
4,235 |
4,260 |
+0.71% |
62,000 |
2025/3/21 |
4,250 |
4,265 |
4,230 |
4,230 |
-0.70% |
73,900 |
2025/3/19 |
4,245 |
4,290 |
4,240 |
4,260 |
+0.47% |
36,900 |
2025/3/18 |
4,235 |
4,260 |
4,220 |
4,240 |
+0.47% |
40,000 |
2025/3/17 |
4,185 |
4,240 |
4,185 |
4,220 |
+1.08% |
56,400 |
2025/3/14 |
4,160 |
4,175 |
4,150 |
4,175 |
+0.00% |
38,700 |
2025/3/13 |
4,150 |
4,180 |
4,150 |
4,175 |
+0.12% |
37,900 |
2025/3/12 |
4,120 |
4,170 |
4,115 |
4,170 |
+0.97% |
36,300 |
2025/3/11 |
4,130 |
4,135 |
4,080 |
4,130 |
-0.72% |
62,800 |
2025/3/10 |
4,150 |
4,165 |
4,140 |
4,160 |
+0.24% |
25,300 |
2025/3/7 |
4,085 |
4,150 |
4,065 |
4,150 |
+0.85% |
65,800 |
2025/3/6 |
4,120 |
4,145 |
4,095 |
4,115 |
+0.73% |
39,500 |
2025/3/5 |
4,080 |
4,095 |
4,065 |
4,085 |
-0.24% |
49,300 |
2025/3/4 |
4,100 |
4,115 |
4,060 |
4,095 |
-0.36% |
40,100 |
2025/3/3 |
4,135 |
4,135 |
4,100 |
4,110 |
+0.61% |
26,000 |
2025/2/28 |
4,100 |
4,110 |
4,065 |
4,085 |
-0.97% |
49,800 |
2025/2/27 |
4,090 |
4,125 |
4,085 |
4,125 |
+1.60% |
33,000 |
2025/2/26 |
4,050 |
4,060 |
4,035 |
4,060 |
+0.12% |
53,800 |
2025/2/25 |
4,050 |
4,080 |
4,050 |
4,055 |
-0.12% |
54,100 |
2025/2/21 |
4,080 |
4,090 |
4,060 |
4,060 |
-0.73% |
43,400 |
2025/2/20 |
4,100 |
4,110 |
4,070 |
4,090 |
-0.24% |
64,600 |
2025/2/19 |
4,090 |
4,100 |
4,065 |
4,100 |
+0.74% |
49,600 |
2025/2/18 |
4,095 |
4,095 |
4,050 |
4,070 |
-0.49% |
68,900 |
2025/2/17 |
4,120 |
4,140 |
4,090 |
4,090 |
-0.73% |
68,300 |
2025/2/14 |
4,170 |
4,180 |
4,120 |
4,120 |
-1.44% |
69,400 |
2025/2/13 |
4,205 |
4,215 |
4,160 |
4,180 |
-0.48% |
84,800 |
2025/2/12 |
4,300 |
4,300 |
4,200 |
4,200 |
-0.71% |
112,000 |
2025/2/10 |
4,265 |
4,265 |
4,230 |
4,230 |
-1.05% |
60,300 |
2025/2/7 |
4,285 |
4,300 |
4,250 |
4,275 |
-0.47% |
30,800 |
2025/2/6 |
4,270 |
4,295 |
4,250 |
4,295 |
+1.30% |
37,600 |
2025/2/5 |
4,265 |
4,275 |
4,220 |
4,240 |
+0.47% |
40,700 |
2025/2/4 |
4,250 |
4,285 |
4,220 |
4,220 |
-0.35% |
33,300 |
2025/2/3 |
4,300 |
4,310 |
4,210 |
4,235 |
-1.85% |
71,200 |
2025/1/31 |
4,305 |
4,315 |
4,280 |
4,315 |
+0.47% |
40,900 |
2025/1/30 |
4,290 |
4,305 |
4,255 |
4,295 |
+0.12% |
32,600 |
2025/1/29 |
4,330 |
4,330 |
4,290 |
4,290 |
-0.23% |
25,200 |
2025/1/28 |
4,300 |
4,335 |
4,280 |
4,300 |
-0.46% |
43,100 |
2025/1/27 |
4,305 |
4,330 |
4,290 |
4,320 |
+1.29% |
35,200 |
2025/1/24 |
4,265 |
4,300 |
4,265 |
4,265 |
+0.00% |
44,900 |
2025/1/23 |
4,250 |
4,290 |
4,240 |
4,265 |
-0.12% |
35,600 |
2025/1/22 |
4,280 |
4,280 |
4,240 |
4,270 |
-0.12% |
35,400 |
2025/1/21 |
4,200 |
4,275 |
4,200 |
4,275 |
+1.54% |
47,900 |
2025/1/20 |
4,165 |
4,255 |
4,165 |
4,210 |
+1.45% |
47,800 |
2025/1/17 |
4,115 |
4,165 |
4,100 |
4,150 |
+0.85% |
54,600 |
2025/1/16 |
4,145 |
4,145 |
4,100 |
4,115 |
-0.24% |
46,700 |
2025/1/15 |
4,160 |
4,170 |
4,110 |
4,125 |
-0.36% |
42,900 |
|