日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,188 |
5,233 |
5,172 |
5,217 |
+0.56% |
1,960,800 |
2025/7/11 |
5,140 |
5,188 |
5,138 |
5,188 |
+1.73% |
2,161,700 |
2025/7/10 |
5,160 |
5,184 |
5,084 |
5,100 |
-1.43% |
2,417,100 |
2025/7/9 |
5,150 |
5,208 |
5,148 |
5,174 |
+1.41% |
2,828,400 |
2025/7/8 |
5,032 |
5,120 |
5,027 |
5,102 |
+1.31% |
2,258,700 |
2025/7/7 |
5,105 |
5,118 |
5,032 |
5,036 |
-1.77% |
1,856,900 |
2025/7/4 |
5,217 |
5,228 |
5,124 |
5,127 |
-1.73% |
1,930,200 |
2025/7/3 |
5,185 |
5,234 |
5,167 |
5,217 |
+0.37% |
2,766,300 |
2025/7/2 |
5,145 |
5,237 |
5,140 |
5,198 |
+1.19% |
3,467,300 |
2025/7/1 |
5,168 |
5,198 |
5,133 |
5,137 |
-0.98% |
1,911,000 |
2025/6/30 |
5,178 |
5,193 |
5,126 |
5,188 |
+0.15% |
3,472,400 |
2025/6/27 |
5,104 |
5,180 |
5,086 |
5,180 |
+1.51% |
5,566,800 |
2025/6/26 |
5,028 |
5,104 |
5,028 |
5,103 |
+1.73% |
2,424,900 |
2025/6/25 |
5,042 |
5,043 |
4,985 |
5,016 |
-0.12% |
2,139,900 |
2025/6/24 |
5,034 |
5,078 |
4,994 |
5,022 |
-1.24% |
3,220,300 |
2025/6/23 |
5,043 |
5,104 |
5,034 |
5,085 |
+0.61% |
2,748,300 |
2025/6/20 |
5,054 |
5,095 |
5,050 |
5,054 |
+0.38% |
4,364,500 |
2025/6/19 |
5,055 |
5,118 |
5,035 |
5,035 |
-0.96% |
2,649,600 |
2025/6/18 |
5,075 |
5,101 |
5,040 |
5,084 |
-0.55% |
2,257,100 |
2025/6/17 |
5,144 |
5,149 |
5,066 |
5,112 |
-0.66% |
3,080,600 |
2025/6/16 |
5,220 |
5,272 |
5,144 |
5,146 |
+0.51% |
3,669,300 |
2025/6/13 |
5,062 |
5,238 |
5,008 |
5,120 |
+1.01% |
5,277,300 |
2025/6/12 |
5,075 |
5,114 |
5,040 |
5,069 |
+0.52% |
2,371,800 |
2025/6/11 |
5,019 |
5,049 |
4,993 |
5,043 |
-0.36% |
2,459,500 |
2025/6/10 |
4,964 |
5,095 |
4,962 |
5,061 |
+2.18% |
3,712,400 |
2025/6/9 |
5,009 |
5,025 |
4,940 |
4,953 |
+0.00% |
2,627,800 |
2025/6/6 |
5,011 |
5,015 |
4,917 |
4,953 |
+0.24% |
3,124,000 |
2025/6/5 |
5,170 |
5,179 |
4,941 |
4,941 |
-4.61% |
5,880,600 |
2025/6/4 |
5,198 |
5,248 |
5,178 |
5,180 |
-0.23% |
2,473,600 |
2025/6/3 |
5,153 |
5,192 |
5,118 |
5,192 |
+0.74% |
2,326,300 |
2025/6/2 |
5,272 |
5,279 |
5,141 |
5,154 |
-2.22% |
3,335,100 |
2025/5/30 |
5,192 |
5,276 |
5,186 |
5,271 |
+0.88% |
4,312,200 |
2025/5/29 |
5,227 |
5,255 |
5,200 |
5,225 |
+0.33% |
2,565,600 |
2025/5/28 |
5,210 |
5,246 |
5,190 |
5,208 |
-0.15% |
2,668,400 |
2025/5/27 |
5,199 |
5,218 |
5,162 |
5,216 |
+0.62% |
1,978,100 |
2025/5/26 |
5,219 |
5,228 |
5,176 |
5,184 |
-0.67% |
2,091,200 |
2025/5/23 |
5,227 |
5,233 |
5,191 |
5,219 |
-0.44% |
2,642,900 |
2025/5/22 |
5,186 |
5,262 |
5,164 |
5,242 |
+0.67% |
3,032,600 |
2025/5/21 |
5,170 |
5,220 |
5,154 |
5,207 |
+1.50% |
2,903,300 |
2025/5/20 |
5,146 |
5,163 |
5,094 |
5,130 |
+0.21% |
3,162,000 |
2025/5/19 |
5,225 |
5,245 |
5,119 |
5,119 |
-2.94% |
3,486,400 |
2025/5/16 |
5,196 |
5,289 |
5,183 |
5,274 |
+1.74% |
5,631,300 |
2025/5/15 |
5,192 |
5,223 |
5,143 |
5,184 |
+2.29% |
5,451,200 |
2025/5/14 |
5,095 |
5,103 |
5,004 |
5,068 |
-1.30% |
3,732,600 |
2025/5/13 |
5,156 |
5,184 |
5,052 |
5,135 |
+3.95% |
8,194,600 |
2025/5/12 |
4,835 |
4,941 |
4,835 |
4,940 |
+2.24% |
4,294,400 |
2025/5/9 |
4,870 |
4,947 |
4,812 |
4,832 |
-1.23% |
5,558,500 |
2025/5/8 |
4,700 |
4,926 |
4,570 |
4,892 |
+4.55% |
13,902,300 |
2025/5/7 |
4,660 |
4,719 |
4,626 |
4,679 |
+0.36% |
4,558,800 |
2025/5/2 |
4,625 |
4,704 |
4,621 |
4,662 |
+0.97% |
5,163,300 |
2025/5/1 |
4,630 |
4,666 |
4,571 |
4,617 |
-0.71% |
5,486,800 |
2025/4/30 |
4,897 |
4,913 |
4,372 |
4,650 |
-4.44% |
16,062,300 |
2025/4/28 |
4,799 |
4,897 |
4,790 |
4,866 |
+1.54% |
4,691,500 |
2025/4/25 |
4,742 |
4,792 |
4,733 |
4,792 |
+2.22% |
4,070,300 |
2025/4/24 |
4,667 |
4,722 |
4,655 |
4,688 |
+2.05% |
4,206,400 |
2025/4/23 |
4,546 |
4,594 |
4,528 |
4,594 |
+2.64% |
3,799,700 |
2025/4/22 |
4,422 |
4,500 |
4,397 |
4,476 |
+0.40% |
3,967,900 |
2025/4/21 |
4,490 |
4,519 |
4,402 |
4,458 |
-2.19% |
3,803,800 |
2025/4/18 |
4,488 |
4,578 |
4,480 |
4,558 |
+2.61% |
3,820,700 |
2025/4/17 |
4,403 |
4,456 |
4,387 |
4,442 |
+0.68% |
2,677,500 |
2025/4/16 |
4,550 |
4,564 |
4,395 |
4,412 |
-3.22% |
3,639,300 |
2025/4/15 |
4,580 |
4,626 |
4,559 |
4,559 |
+0.20% |
2,768,900 |
2025/4/14 |
4,620 |
4,632 |
4,550 |
4,550 |
-1.09% |
3,258,700 |
2025/4/11 |
4,467 |
4,628 |
4,444 |
4,600 |
-0.93% |
4,617,400 |
2025/4/10 |
4,750 |
4,757 |
4,570 |
4,643 |
+7.13% |
5,668,100 |
2025/4/9 |
4,420 |
4,424 |
4,261 |
4,334 |
-3.30% |
7,274,000 |
2025/4/8 |
4,400 |
4,499 |
4,382 |
4,482 |
+5.73% |
6,556,200 |
2025/4/7 |
4,265 |
4,385 |
4,133 |
4,239 |
-6.73% |
13,349,300 |
2025/4/4 |
4,500 |
4,573 |
4,394 |
4,545 |
-1.98% |
8,961,500 |
2025/4/3 |
4,750 |
4,794 |
4,577 |
4,637 |
-5.56% |
7,925,500 |
2025/4/2 |
4,880 |
4,919 |
4,839 |
4,910 |
-0.08% |
3,068,800 |
2025/4/1 |
4,983 |
5,001 |
4,898 |
4,914 |
-0.14% |
3,644,500 |
2025/3/31 |
4,938 |
4,953 |
4,885 |
4,921 |
-2.32% |
4,647,100 |
2025/3/28 |
5,082 |
5,140 |
5,020 |
5,038 |
-4.44% |
5,886,700 |
2025/3/27 |
5,331 |
5,334 |
5,250 |
5,272 |
-1.13% |
7,843,400 |
2025/3/26 |
5,315 |
5,354 |
5,302 |
5,332 |
+0.89% |
5,559,700 |
2025/3/25 |
5,290 |
5,306 |
5,252 |
5,285 |
+0.36% |
3,865,500 |
2025/3/24 |
5,290 |
5,319 |
5,236 |
5,266 |
+0.69% |
4,115,800 |
2025/3/21 |
5,253 |
5,284 |
5,227 |
5,230 |
-1.04% |
9,022,100 |
2025/3/19 |
5,300 |
5,321 |
5,280 |
5,285 |
-0.06% |
3,725,400 |
2025/3/18 |
5,265 |
5,308 |
5,237 |
5,288 |
+0.32% |
3,567,600 |
2025/3/17 |
5,320 |
5,324 |
5,251 |
5,271 |
-0.04% |
3,609,400 |
2025/3/14 |
5,285 |
5,364 |
5,228 |
5,273 |
-0.88% |
4,851,800 |
2025/3/13 |
5,259 |
5,326 |
5,234 |
5,320 |
+1.57% |
3,628,700 |
2025/3/12 |
5,240 |
5,247 |
5,190 |
5,238 |
-1.06% |
4,035,400 |
2025/3/11 |
5,241 |
5,304 |
5,204 |
5,294 |
+0.46% |
4,110,600 |
2025/3/10 |
5,310 |
5,329 |
5,236 |
5,270 |
-0.43% |
3,303,000 |
2025/3/7 |
5,300 |
5,312 |
5,256 |
5,293 |
-0.75% |
3,789,200 |
2025/3/6 |
5,350 |
5,350 |
5,285 |
5,333 |
-0.13% |
3,712,200 |
2025/3/5 |
5,332 |
5,388 |
5,317 |
5,340 |
-0.02% |
4,422,200 |
2025/3/4 |
5,260 |
5,342 |
5,185 |
5,341 |
+0.66% |
5,742,600 |
2025/3/3 |
5,285 |
5,313 |
5,268 |
5,306 |
+0.70% |
3,027,400 |
2025/2/28 |
5,311 |
5,335 |
5,234 |
5,269 |
-1.59% |
5,492,000 |
2025/2/27 |
5,312 |
5,359 |
5,281 |
5,354 |
+0.89% |
4,380,300 |
2025/2/26 |
5,248 |
5,314 |
5,199 |
5,307 |
+1.36% |
3,705,400 |
2025/2/25 |
5,183 |
5,262 |
5,163 |
5,236 |
+0.98% |
4,313,900 |
2025/2/21 |
5,230 |
5,249 |
5,180 |
5,185 |
-1.37% |
4,458,500 |
2025/2/20 |
5,254 |
5,316 |
5,222 |
5,257 |
+0.84% |
4,855,700 |
2025/2/19 |
5,212 |
5,335 |
5,188 |
5,213 |
+0.13% |
4,648,900 |
2025/2/18 |
5,203 |
5,238 |
5,148 |
5,206 |
-0.33% |
3,500,500 |
2025/2/17 |
5,299 |
5,304 |
5,202 |
5,223 |
-1.73% |
3,955,500 |
2025/2/14 |
5,314 |
5,358 |
5,274 |
5,315 |
+0.08% |
4,056,400 |
2025/2/13 |
5,280 |
5,311 |
5,217 |
5,311 |
+0.74% |
4,111,000 |
2025/2/12 |
5,316 |
5,389 |
5,234 |
5,272 |
+1.50% |
8,004,400 |
2025/2/10 |
5,200 |
5,269 |
5,166 |
5,194 |
+0.21% |
4,858,900 |
2025/2/7 |
5,092 |
5,184 |
5,060 |
5,183 |
+1.01% |
5,319,100 |
2025/2/6 |
5,091 |
5,179 |
5,074 |
5,131 |
+1.28% |
8,854,100 |
2025/2/5 |
4,902 |
5,105 |
4,889 |
5,066 |
+4.09% |
12,840,800 |
2025/2/4 |
4,860 |
4,970 |
4,831 |
4,867 |
+0.70% |
4,222,800 |
2025/2/3 |
4,869 |
4,887 |
4,808 |
4,833 |
-1.04% |
4,368,500 |
2025/1/31 |
4,812 |
4,906 |
4,793 |
4,884 |
+1.48% |
4,721,200 |
2025/1/30 |
4,795 |
4,822 |
4,773 |
4,813 |
+0.75% |
2,222,600 |
2025/1/29 |
4,770 |
4,790 |
4,704 |
4,777 |
-0.71% |
4,654,300 |
2025/1/28 |
4,849 |
4,861 |
4,806 |
4,811 |
-0.43% |
2,462,600 |
2025/1/27 |
4,848 |
4,866 |
4,790 |
4,832 |
+0.29% |
3,743,800 |
2025/1/24 |
4,793 |
4,836 |
4,761 |
4,818 |
+1.52% |
3,702,400 |
2025/1/23 |
4,707 |
4,782 |
4,685 |
4,746 |
+0.87% |
4,388,500 |
2025/1/22 |
4,809 |
4,840 |
4,705 |
4,705 |
-1.73% |
5,455,400 |
2025/1/21 |
4,759 |
4,801 |
4,742 |
4,788 |
+0.97% |
4,678,700 |
2025/1/20 |
4,755 |
4,768 |
4,717 |
4,742 |
-0.32% |
4,312,400 |
2025/1/17 |
4,771 |
4,806 |
4,708 |
4,757 |
-0.71% |
4,797,200 |
2025/1/16 |
4,878 |
4,880 |
4,791 |
4,791 |
-2.32% |
6,039,400 |
2025/1/15 |
4,949 |
4,959 |
4,887 |
4,905 |
-0.20% |
3,286,000 |
|