日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,040 |
5,200 |
5,040 |
5,170 |
+2.58% |
10,400 |
2025/7/11 |
5,170 |
5,200 |
5,040 |
5,040 |
-2.89% |
24,700 |
2025/7/10 |
5,210 |
5,260 |
5,150 |
5,190 |
-0.19% |
15,700 |
2025/7/9 |
5,200 |
5,210 |
5,140 |
5,200 |
+1.17% |
9,400 |
2025/7/8 |
5,040 |
5,170 |
5,040 |
5,140 |
+3.52% |
14,700 |
2025/7/7 |
5,000 |
5,040 |
4,915 |
4,965 |
+0.51% |
16,600 |
2025/7/4 |
4,950 |
5,030 |
4,910 |
4,940 |
+1.02% |
15,600 |
2025/7/3 |
4,985 |
5,020 |
4,830 |
4,890 |
-3.17% |
29,200 |
2025/7/2 |
5,120 |
5,130 |
5,030 |
5,050 |
-1.37% |
13,800 |
2025/7/1 |
5,160 |
5,200 |
5,020 |
5,120 |
-0.78% |
13,100 |
2025/6/30 |
5,190 |
5,240 |
5,110 |
5,160 |
+0.98% |
17,700 |
2025/6/27 |
5,040 |
5,150 |
5,000 |
5,110 |
+0.79% |
13,800 |
2025/6/26 |
5,000 |
5,150 |
5,000 |
5,070 |
+1.71% |
16,000 |
2025/6/25 |
4,925 |
4,985 |
4,905 |
4,985 |
+0.61% |
22,700 |
2025/6/24 |
4,915 |
4,985 |
4,880 |
4,955 |
+0.81% |
22,200 |
2025/6/23 |
4,880 |
4,930 |
4,870 |
4,915 |
+0.51% |
15,400 |
2025/6/20 |
4,875 |
4,950 |
4,805 |
4,890 |
-0.71% |
13,500 |
2025/6/19 |
4,920 |
4,965 |
4,900 |
4,925 |
-0.51% |
13,800 |
2025/6/18 |
5,090 |
5,140 |
4,950 |
4,950 |
-2.94% |
19,400 |
2025/6/17 |
4,860 |
5,100 |
4,860 |
5,100 |
+4.94% |
28,100 |
2025/6/16 |
4,895 |
4,930 |
4,820 |
4,860 |
-0.82% |
15,600 |
2025/6/13 |
4,845 |
4,910 |
4,800 |
4,900 |
+0.31% |
15,700 |
2025/6/12 |
4,880 |
4,980 |
4,880 |
4,885 |
+0.10% |
19,000 |
2025/6/11 |
4,950 |
4,995 |
4,880 |
4,880 |
-0.51% |
29,500 |
2025/6/10 |
4,890 |
4,910 |
4,865 |
4,905 |
-0.10% |
16,200 |
2025/6/9 |
4,880 |
4,910 |
4,775 |
4,910 |
+2.08% |
17,300 |
2025/6/6 |
4,830 |
4,875 |
4,770 |
4,810 |
+0.00% |
16,900 |
2025/6/5 |
4,795 |
4,865 |
4,780 |
4,810 |
+0.73% |
14,000 |
2025/6/4 |
4,755 |
4,840 |
4,755 |
4,775 |
+0.84% |
16,600 |
2025/6/3 |
4,670 |
4,810 |
4,670 |
4,735 |
-0.11% |
24,200 |
2025/6/2 |
4,760 |
4,805 |
4,655 |
4,740 |
-0.42% |
24,900 |
2025/5/30 |
4,650 |
4,810 |
4,650 |
4,760 |
+0.85% |
31,100 |
2025/5/29 |
4,700 |
4,765 |
4,695 |
4,720 |
+0.64% |
21,400 |
2025/5/28 |
4,650 |
4,735 |
4,650 |
4,690 |
+1.41% |
34,400 |
2025/5/27 |
4,645 |
4,685 |
4,575 |
4,625 |
+2.44% |
34,100 |
2025/5/26 |
4,465 |
4,620 |
4,465 |
4,515 |
-0.11% |
20,300 |
2025/5/23 |
4,385 |
4,550 |
4,385 |
4,520 |
+4.15% |
30,500 |
2025/5/22 |
4,395 |
4,410 |
4,330 |
4,340 |
-2.80% |
25,200 |
2025/5/21 |
4,250 |
4,485 |
4,250 |
4,465 |
+5.06% |
42,900 |
2025/5/20 |
4,070 |
4,265 |
4,070 |
4,250 |
+4.42% |
36,300 |
2025/5/19 |
4,085 |
4,155 |
4,055 |
4,070 |
+0.37% |
25,600 |
2025/5/16 |
4,065 |
4,110 |
3,980 |
4,055 |
-1.93% |
33,700 |
2025/5/15 |
4,240 |
4,240 |
4,015 |
4,135 |
-4.06% |
53,700 |
2025/5/14 |
4,410 |
4,455 |
4,065 |
4,310 |
+2.13% |
107,300 |
2025/5/13 |
4,260 |
4,260 |
4,110 |
4,220 |
+0.36% |
37,700 |
2025/5/12 |
4,170 |
4,270 |
4,160 |
4,205 |
-0.59% |
30,400 |
2025/5/9 |
4,175 |
4,245 |
4,150 |
4,230 |
+1.32% |
32,700 |
2025/5/8 |
4,205 |
4,235 |
4,145 |
4,175 |
-1.30% |
22,400 |
2025/5/7 |
4,115 |
4,275 |
4,115 |
4,230 |
+1.08% |
25,900 |
2025/5/2 |
4,140 |
4,205 |
4,130 |
4,185 |
-0.24% |
28,300 |
2025/5/1 |
4,145 |
4,200 |
4,115 |
4,195 |
-0.12% |
21,000 |
2025/4/30 |
4,080 |
4,210 |
4,080 |
4,200 |
+2.31% |
30,100 |
2025/4/28 |
4,015 |
4,110 |
4,000 |
4,105 |
+1.36% |
17,400 |
2025/4/25 |
4,170 |
4,170 |
4,020 |
4,050 |
-1.58% |
15,700 |
2025/4/24 |
4,075 |
4,170 |
4,005 |
4,115 |
+1.11% |
16,900 |
2025/4/23 |
4,065 |
4,150 |
4,015 |
4,070 |
+0.00% |
25,800 |
2025/4/22 |
3,970 |
4,120 |
3,970 |
4,070 |
+1.75% |
17,100 |
2025/4/21 |
4,100 |
4,120 |
3,985 |
4,000 |
-2.44% |
15,100 |
2025/4/18 |
4,040 |
4,120 |
4,000 |
4,100 |
+1.49% |
17,700 |
2025/4/17 |
3,920 |
4,040 |
3,850 |
4,040 |
+4.94% |
32,100 |
2025/4/16 |
3,880 |
4,000 |
3,825 |
3,850 |
+1.05% |
36,100 |
2025/4/15 |
3,800 |
3,855 |
3,770 |
3,810 |
+2.14% |
28,000 |
2025/4/14 |
3,680 |
3,775 |
3,680 |
3,730 |
+1.36% |
9,300 |
2025/4/11 |
3,735 |
3,735 |
3,565 |
3,680 |
-3.29% |
29,400 |
2025/4/10 |
3,760 |
3,840 |
3,755 |
3,805 |
+7.18% |
24,300 |
2025/4/9 |
3,695 |
3,695 |
3,450 |
3,550 |
-4.18% |
44,600 |
2025/4/8 |
3,765 |
3,805 |
3,655 |
3,705 |
+10.76% |
44,900 |
2025/4/7 |
3,070 |
3,435 |
3,070 |
3,345 |
-11.27% |
77,100 |
2025/4/4 |
3,830 |
3,890 |
3,670 |
3,770 |
-4.68% |
46,700 |
2025/4/3 |
3,835 |
3,955 |
3,815 |
3,955 |
-0.38% |
31,400 |
2025/4/2 |
4,000 |
4,005 |
3,865 |
3,970 |
-0.87% |
32,400 |
2025/4/1 |
4,060 |
4,085 |
3,965 |
4,005 |
-0.74% |
36,800 |
2025/3/31 |
4,155 |
4,155 |
3,985 |
4,035 |
-4.50% |
23,800 |
2025/3/28 |
4,220 |
4,285 |
4,180 |
4,225 |
-0.82% |
10,600 |
2025/3/27 |
4,220 |
4,295 |
4,150 |
4,260 |
+0.00% |
22,500 |
2025/3/26 |
4,190 |
4,265 |
4,180 |
4,260 |
+1.91% |
28,000 |
2025/3/25 |
4,120 |
4,225 |
4,070 |
4,180 |
-0.24% |
35,900 |
2025/3/24 |
4,115 |
4,235 |
4,105 |
4,190 |
+2.20% |
35,400 |
2025/3/21 |
4,060 |
4,180 |
4,060 |
4,100 |
-0.73% |
17,600 |
2025/3/19 |
4,140 |
4,230 |
4,050 |
4,130 |
+0.98% |
62,800 |
2025/3/18 |
3,975 |
4,180 |
3,910 |
4,090 |
+3.94% |
61,700 |
2025/3/17 |
3,945 |
3,965 |
3,880 |
3,935 |
-0.25% |
15,700 |
2025/3/14 |
3,905 |
3,965 |
3,850 |
3,945 |
+1.02% |
25,100 |
2025/3/13 |
4,100 |
4,100 |
3,870 |
3,905 |
-3.10% |
27,700 |
2025/3/12 |
3,900 |
4,085 |
3,835 |
4,030 |
+2.28% |
43,300 |
2025/3/11 |
4,045 |
4,045 |
3,830 |
3,940 |
-4.14% |
60,200 |
2025/3/10 |
4,145 |
4,200 |
4,100 |
4,110 |
-1.67% |
34,300 |
2025/3/7 |
4,055 |
4,180 |
4,010 |
4,180 |
+3.08% |
29,400 |
2025/3/6 |
4,135 |
4,150 |
4,015 |
4,055 |
-1.70% |
15,500 |
2025/3/5 |
4,135 |
4,150 |
4,085 |
4,125 |
-0.72% |
18,300 |
2025/3/4 |
4,170 |
4,170 |
4,050 |
4,155 |
+0.73% |
20,200 |
2025/3/3 |
4,295 |
4,300 |
4,125 |
4,125 |
-3.28% |
22,800 |
2025/2/28 |
4,220 |
4,280 |
4,155 |
4,265 |
+1.07% |
29,200 |
2025/2/27 |
4,185 |
4,240 |
4,145 |
4,220 |
+2.55% |
19,000 |
2025/2/26 |
4,085 |
4,130 |
3,870 |
4,115 |
-0.84% |
55,600 |
2025/2/25 |
4,270 |
4,275 |
4,140 |
4,150 |
-3.71% |
18,000 |
2025/2/21 |
4,305 |
4,470 |
4,230 |
4,310 |
+0.12% |
31,000 |
2025/2/20 |
4,260 |
4,325 |
4,240 |
4,305 |
-0.12% |
43,100 |
2025/2/19 |
4,270 |
4,400 |
4,215 |
4,310 |
+0.00% |
34,900 |
2025/2/18 |
4,230 |
4,310 |
4,115 |
4,310 |
+0.82% |
56,200 |
2025/2/17 |
4,200 |
4,320 |
4,050 |
4,275 |
+2.52% |
51,200 |
2025/2/14 |
4,265 |
4,265 |
4,025 |
4,170 |
-5.33% |
44,200 |
2025/2/13 |
4,200 |
4,420 |
4,060 |
4,405 |
+6.27% |
102,200 |
2025/2/12 |
3,980 |
4,180 |
3,960 |
4,145 |
+5.20% |
40,100 |
2025/2/10 |
3,895 |
3,955 |
3,830 |
3,940 |
+0.38% |
26,000 |
2025/2/7 |
3,880 |
3,935 |
3,850 |
3,925 |
+1.82% |
24,400 |
2025/2/6 |
3,815 |
3,885 |
3,785 |
3,855 |
+1.18% |
16,400 |
2025/2/5 |
3,830 |
3,850 |
3,745 |
3,810 |
-0.52% |
27,600 |
2025/2/4 |
4,100 |
4,100 |
3,830 |
3,830 |
-6.01% |
26,800 |
2025/2/3 |
4,010 |
4,185 |
4,000 |
4,075 |
+0.74% |
35,900 |
2025/1/31 |
3,935 |
4,145 |
3,900 |
4,045 |
+2.80% |
79,400 |
2025/1/30 |
3,985 |
3,985 |
3,740 |
3,935 |
-2.84% |
201,300 |
2025/1/29 |
4,105 |
4,120 |
4,045 |
4,050 |
-0.61% |
23,300 |
2025/1/28 |
4,100 |
4,140 |
4,040 |
4,075 |
-0.61% |
16,900 |
2025/1/27 |
4,240 |
4,240 |
4,025 |
4,100 |
-3.42% |
34,700 |
2025/1/24 |
4,250 |
4,325 |
4,200 |
4,245 |
+1.07% |
36,700 |
2025/1/23 |
4,195 |
4,215 |
4,135 |
4,200 |
+0.12% |
29,100 |
2025/1/22 |
4,180 |
4,200 |
4,115 |
4,195 |
+0.36% |
16,500 |
2025/1/21 |
4,160 |
4,215 |
4,075 |
4,180 |
+1.46% |
30,600 |
2025/1/20 |
4,100 |
4,155 |
4,065 |
4,120 |
+0.86% |
38,700 |
2025/1/17 |
3,995 |
4,115 |
3,945 |
4,085 |
+1.87% |
46,400 |
2025/1/16 |
4,050 |
4,125 |
4,010 |
4,010 |
-0.25% |
35,400 |
2025/1/15 |
4,035 |
4,135 |
4,010 |
4,020 |
-1.83% |
30,400 |
|