日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,412 |
5,493 |
5,397 |
5,449 |
+0.28% |
258,300 |
2025/7/11 |
5,485 |
5,527 |
5,418 |
5,434 |
-1.18% |
459,300 |
2025/7/10 |
5,558 |
5,563 |
5,446 |
5,499 |
-0.72% |
504,800 |
2025/7/9 |
5,692 |
5,720 |
5,488 |
5,539 |
-1.91% |
579,200 |
2025/7/8 |
5,600 |
5,657 |
5,570 |
5,647 |
+1.71% |
537,900 |
2025/7/7 |
5,496 |
5,563 |
5,489 |
5,552 |
+0.54% |
297,800 |
2025/7/4 |
5,531 |
5,573 |
5,489 |
5,522 |
+0.38% |
326,500 |
2025/7/3 |
5,504 |
5,540 |
5,463 |
5,501 |
+1.01% |
542,900 |
2025/7/2 |
5,465 |
5,468 |
5,392 |
5,446 |
-0.04% |
514,600 |
2025/7/1 |
5,450 |
5,505 |
5,401 |
5,448 |
-0.27% |
515,900 |
2025/6/30 |
5,405 |
5,488 |
5,405 |
5,463 |
+0.76% |
711,700 |
2025/6/27 |
5,379 |
5,449 |
5,338 |
5,422 |
+0.43% |
669,500 |
2025/6/26 |
5,349 |
5,427 |
5,335 |
5,399 |
+0.61% |
695,500 |
2025/6/25 |
5,361 |
5,373 |
5,284 |
5,366 |
+1.09% |
559,600 |
2025/6/24 |
5,450 |
5,457 |
5,296 |
5,308 |
-2.62% |
950,400 |
2025/6/23 |
5,440 |
5,492 |
5,376 |
5,451 |
-5.03% |
738,400 |
2025/6/20 |
5,546 |
5,814 |
5,536 |
5,740 |
+4.59% |
1,619,200 |
2025/6/19 |
5,529 |
5,533 |
5,451 |
5,488 |
-1.31% |
427,900 |
2025/6/18 |
5,449 |
5,561 |
5,435 |
5,561 |
+2.34% |
661,600 |
2025/6/17 |
5,237 |
5,444 |
5,237 |
5,434 |
+3.50% |
744,300 |
2025/6/16 |
5,358 |
5,358 |
5,237 |
5,250 |
-1.00% |
435,100 |
2025/6/13 |
5,378 |
5,378 |
5,256 |
5,303 |
-1.54% |
370,100 |
2025/6/12 |
5,390 |
5,418 |
5,342 |
5,386 |
+0.52% |
449,000 |
2025/6/11 |
5,232 |
5,358 |
5,214 |
5,358 |
+1.50% |
501,200 |
2025/6/10 |
5,319 |
5,386 |
5,279 |
5,279 |
+0.00% |
529,400 |
2025/6/9 |
5,264 |
5,280 |
5,221 |
5,279 |
+1.09% |
357,500 |
2025/6/6 |
5,275 |
5,278 |
5,202 |
5,222 |
-0.34% |
407,200 |
2025/6/5 |
5,159 |
5,333 |
5,138 |
5,240 |
+1.08% |
626,900 |
2025/6/4 |
5,151 |
5,200 |
5,119 |
5,184 |
+1.23% |
483,100 |
2025/6/3 |
5,152 |
5,170 |
5,101 |
5,121 |
-0.68% |
649,500 |
2025/6/2 |
5,081 |
5,184 |
5,033 |
5,156 |
-0.39% |
564,300 |
2025/5/30 |
4,997 |
5,176 |
4,986 |
5,176 |
+2.19% |
1,315,900 |
2025/5/29 |
5,000 |
5,090 |
4,967 |
5,065 |
+1.46% |
518,400 |
2025/5/28 |
5,070 |
5,071 |
4,987 |
4,992 |
-1.36% |
462,000 |
2025/5/27 |
4,984 |
5,079 |
4,969 |
5,061 |
+1.52% |
430,700 |
2025/5/26 |
4,965 |
4,985 |
4,912 |
4,985 |
+0.36% |
390,100 |
2025/5/23 |
4,906 |
4,971 |
4,897 |
4,967 |
+1.37% |
417,900 |
2025/5/22 |
4,867 |
4,965 |
4,851 |
4,900 |
-0.06% |
497,900 |
2025/5/21 |
5,050 |
5,076 |
4,867 |
4,903 |
-2.52% |
618,200 |
2025/5/20 |
5,070 |
5,093 |
4,965 |
5,030 |
+0.42% |
590,100 |
2025/5/19 |
5,020 |
5,088 |
5,009 |
5,009 |
-0.24% |
380,100 |
2025/5/16 |
5,029 |
5,052 |
4,959 |
5,021 |
-0.02% |
423,200 |
2025/5/15 |
4,971 |
5,068 |
4,948 |
5,022 |
+1.45% |
624,200 |
2025/5/14 |
4,737 |
5,036 |
4,624 |
4,950 |
-1.82% |
1,258,700 |
2025/5/13 |
4,905 |
5,191 |
4,901 |
5,042 |
+4.28% |
1,332,700 |
2025/5/12 |
4,950 |
4,963 |
4,789 |
4,835 |
-1.49% |
816,300 |
2025/5/9 |
4,876 |
4,936 |
4,840 |
4,908 |
+2.89% |
886,800 |
2025/5/8 |
4,770 |
4,795 |
4,720 |
4,770 |
+0.93% |
792,600 |
2025/5/7 |
4,678 |
4,754 |
4,594 |
4,726 |
+3.87% |
866,300 |
2025/5/2 |
4,555 |
4,603 |
4,542 |
4,550 |
-0.76% |
507,000 |
2025/5/1 |
4,596 |
4,615 |
4,554 |
4,585 |
+0.44% |
329,300 |
2025/4/30 |
4,600 |
4,604 |
4,544 |
4,565 |
+0.04% |
673,400 |
2025/4/28 |
4,590 |
4,615 |
4,563 |
4,563 |
-0.54% |
443,100 |
2025/4/25 |
4,561 |
4,624 |
4,511 |
4,588 |
+0.59% |
542,700 |
2025/4/24 |
4,617 |
4,628 |
4,539 |
4,561 |
-1.23% |
526,300 |
2025/4/23 |
4,701 |
4,710 |
4,595 |
4,618 |
+1.18% |
451,100 |
2025/4/22 |
4,578 |
4,596 |
4,524 |
4,564 |
-0.17% |
300,500 |
2025/4/21 |
4,598 |
4,633 |
4,553 |
4,572 |
-0.67% |
301,000 |
2025/4/18 |
4,600 |
4,620 |
4,561 |
4,603 |
+0.70% |
352,400 |
2025/4/17 |
4,602 |
4,602 |
4,525 |
4,571 |
-0.82% |
385,100 |
2025/4/16 |
4,628 |
4,630 |
4,550 |
4,609 |
+0.99% |
372,800 |
2025/4/15 |
4,544 |
4,597 |
4,528 |
4,564 |
+1.83% |
441,900 |
2025/4/14 |
4,502 |
4,525 |
4,460 |
4,482 |
+0.92% |
335,500 |
2025/4/11 |
4,320 |
4,458 |
4,279 |
4,441 |
-3.46% |
563,700 |
2025/4/10 |
4,542 |
4,609 |
4,385 |
4,600 |
+9.16% |
787,800 |
2025/4/9 |
4,295 |
4,300 |
4,163 |
4,214 |
-3.46% |
828,200 |
2025/4/8 |
4,169 |
4,413 |
4,169 |
4,365 |
+6.49% |
652,300 |
2025/4/7 |
4,226 |
4,260 |
4,021 |
4,099 |
-7.60% |
1,081,100 |
2025/4/4 |
4,588 |
4,592 |
4,359 |
4,436 |
-3.33% |
989,300 |
2025/4/3 |
4,390 |
4,589 |
4,389 |
4,589 |
-0.24% |
1,228,400 |
2025/4/2 |
4,603 |
4,615 |
4,567 |
4,600 |
+0.00% |
781,200 |
2025/4/1 |
4,621 |
4,648 |
4,590 |
4,600 |
+1.91% |
678,100 |
2025/3/31 |
4,434 |
4,535 |
4,388 |
4,514 |
-1.87% |
2,044,800 |
2025/3/28 |
4,641 |
4,669 |
4,576 |
4,600 |
-2.48% |
1,123,200 |
2025/3/27 |
4,616 |
4,765 |
4,599 |
4,717 |
+1.92% |
1,422,300 |
2025/3/26 |
4,660 |
4,674 |
4,582 |
4,628 |
-0.92% |
1,217,500 |
2025/3/25 |
4,757 |
4,773 |
4,660 |
4,671 |
-1.77% |
676,600 |
2025/3/24 |
4,729 |
4,784 |
4,656 |
4,755 |
-0.48% |
912,700 |
2025/3/21 |
4,808 |
4,846 |
4,778 |
4,778 |
-1.12% |
884,300 |
2025/3/19 |
4,891 |
4,932 |
4,832 |
4,832 |
-1.04% |
568,500 |
2025/3/18 |
4,877 |
4,919 |
4,831 |
4,883 |
+0.95% |
593,700 |
2025/3/17 |
4,858 |
4,922 |
4,815 |
4,837 |
-0.39% |
634,500 |
2025/3/14 |
4,789 |
4,860 |
4,746 |
4,856 |
+0.56% |
522,500 |
2025/3/13 |
4,886 |
4,950 |
4,810 |
4,829 |
-0.33% |
620,200 |
2025/3/12 |
4,814 |
4,890 |
4,753 |
4,845 |
+0.66% |
609,600 |
2025/3/11 |
4,782 |
4,866 |
4,711 |
4,813 |
-0.35% |
892,600 |
2025/3/10 |
4,944 |
4,974 |
4,822 |
4,830 |
-3.05% |
731,900 |
2025/3/7 |
4,776 |
5,237 |
4,776 |
4,982 |
+3.62% |
1,909,700 |
2025/3/6 |
4,620 |
4,836 |
4,589 |
4,808 |
+6.30% |
1,613,100 |
2025/3/5 |
4,548 |
4,587 |
4,507 |
4,523 |
-0.11% |
601,500 |
2025/3/4 |
4,611 |
4,694 |
4,507 |
4,528 |
-2.39% |
815,500 |
2025/3/3 |
4,603 |
4,780 |
4,456 |
4,639 |
+1.75% |
624,500 |
2025/2/28 |
4,523 |
4,566 |
4,500 |
4,559 |
+0.11% |
867,300 |
2025/2/27 |
4,530 |
4,582 |
4,518 |
4,554 |
+0.84% |
627,800 |
2025/2/26 |
4,476 |
4,525 |
4,431 |
4,516 |
+0.78% |
519,500 |
2025/2/25 |
4,459 |
4,526 |
4,459 |
4,481 |
+0.36% |
837,000 |
2025/2/21 |
4,344 |
4,467 |
4,342 |
4,465 |
+3.64% |
507,100 |
2025/2/20 |
4,296 |
4,361 |
4,281 |
4,308 |
-1.33% |
473,800 |
2025/2/19 |
4,365 |
4,411 |
4,355 |
4,366 |
-1.00% |
465,200 |
2025/2/18 |
4,364 |
4,458 |
4,358 |
4,410 |
+1.71% |
403,400 |
2025/2/17 |
4,430 |
4,490 |
4,336 |
4,336 |
-1.99% |
416,700 |
2025/2/14 |
4,500 |
4,529 |
4,406 |
4,424 |
-0.43% |
479,500 |
2025/2/13 |
4,358 |
4,503 |
4,298 |
4,443 |
+2.80% |
696,700 |
2025/2/12 |
4,424 |
4,452 |
4,271 |
4,322 |
-2.31% |
645,500 |
2025/2/10 |
4,450 |
4,469 |
4,396 |
4,424 |
-1.34% |
462,900 |
2025/2/7 |
4,456 |
4,571 |
4,417 |
4,484 |
+1.31% |
681,900 |
2025/2/6 |
4,289 |
4,616 |
4,269 |
4,426 |
+3.97% |
1,152,600 |
2025/2/5 |
4,311 |
4,360 |
4,247 |
4,257 |
-0.65% |
557,600 |
2025/2/4 |
4,371 |
4,377 |
4,284 |
4,285 |
+0.63% |
735,300 |
2025/2/3 |
4,254 |
4,283 |
4,222 |
4,258 |
-3.56% |
635,900 |
2025/1/31 |
4,430 |
4,447 |
4,388 |
4,415 |
-0.34% |
416,900 |
2025/1/30 |
4,410 |
4,455 |
4,409 |
4,430 |
+0.34% |
431,100 |
2025/1/29 |
4,400 |
4,432 |
4,395 |
4,415 |
+0.96% |
356,600 |
2025/1/28 |
4,276 |
4,396 |
4,261 |
4,373 |
+1.11% |
376,700 |
2025/1/27 |
4,377 |
4,395 |
4,317 |
4,325 |
+0.42% |
333,600 |
2025/1/24 |
4,341 |
4,352 |
4,301 |
4,307 |
-0.97% |
366,700 |
2025/1/23 |
4,377 |
4,385 |
4,306 |
4,349 |
-0.09% |
694,600 |
2025/1/22 |
4,350 |
4,380 |
4,344 |
4,353 |
+0.69% |
347,200 |
2025/1/21 |
4,350 |
4,350 |
4,292 |
4,323 |
+0.75% |
261,900 |
2025/1/20 |
4,238 |
4,312 |
4,216 |
4,291 |
+1.44% |
269,100 |
2025/1/17 |
4,230 |
4,272 |
4,188 |
4,230 |
-0.49% |
509,100 |
2025/1/16 |
4,204 |
4,299 |
4,204 |
4,251 |
+1.21% |
427,900 |
2025/1/15 |
4,191 |
4,240 |
4,185 |
4,200 |
-0.05% |
431,500 |
|