日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,850 |
4,905 |
4,815 |
4,880 |
-0.10% |
74,200 |
2025/7/11 |
4,965 |
4,980 |
4,860 |
4,885 |
-1.01% |
99,500 |
2025/7/10 |
5,010 |
5,020 |
4,905 |
4,935 |
-2.66% |
105,200 |
2025/7/9 |
5,060 |
5,170 |
5,050 |
5,070 |
+1.40% |
119,100 |
2025/7/8 |
4,945 |
5,110 |
4,915 |
5,000 |
+0.81% |
152,000 |
2025/7/7 |
4,930 |
5,020 |
4,920 |
4,960 |
+1.12% |
90,400 |
2025/7/4 |
4,900 |
4,970 |
4,900 |
4,905 |
+0.72% |
86,300 |
2025/7/3 |
4,930 |
4,935 |
4,830 |
4,870 |
-1.62% |
87,000 |
2025/7/2 |
4,910 |
5,100 |
4,905 |
4,950 |
-1.00% |
148,500 |
2025/7/1 |
4,815 |
5,100 |
4,770 |
5,000 |
+4.71% |
262,200 |
2025/6/30 |
4,720 |
4,815 |
4,685 |
4,775 |
+2.58% |
118,200 |
2025/6/27 |
4,630 |
4,655 |
4,620 |
4,655 |
+0.65% |
148,700 |
2025/6/26 |
4,540 |
4,670 |
4,530 |
4,625 |
+1.20% |
272,700 |
2025/6/25 |
4,530 |
4,580 |
4,520 |
4,570 |
+0.22% |
121,500 |
2025/6/24 |
4,560 |
4,570 |
4,520 |
4,560 |
+0.88% |
99,500 |
2025/6/23 |
4,485 |
4,540 |
4,470 |
4,520 |
+0.22% |
103,400 |
2025/6/20 |
4,550 |
4,575 |
4,505 |
4,510 |
-0.88% |
98,400 |
2025/6/19 |
4,515 |
4,565 |
4,515 |
4,550 |
+0.00% |
63,200 |
2025/6/18 |
4,535 |
4,600 |
4,535 |
4,550 |
+0.89% |
65,700 |
2025/6/17 |
4,510 |
4,550 |
4,505 |
4,510 |
+0.67% |
65,300 |
2025/6/16 |
4,500 |
4,515 |
4,475 |
4,480 |
+0.11% |
47,700 |
2025/6/13 |
4,510 |
4,550 |
4,470 |
4,475 |
-1.10% |
50,100 |
2025/6/12 |
4,540 |
4,570 |
4,515 |
4,525 |
-0.33% |
66,200 |
2025/6/11 |
4,460 |
4,565 |
4,460 |
4,540 |
+1.91% |
94,700 |
2025/6/10 |
4,480 |
4,490 |
4,455 |
4,455 |
-0.67% |
37,300 |
2025/6/9 |
4,520 |
4,545 |
4,480 |
4,485 |
-0.55% |
33,400 |
2025/6/6 |
4,480 |
4,520 |
4,460 |
4,510 |
+0.89% |
43,000 |
2025/6/5 |
4,465 |
4,470 |
4,435 |
4,470 |
+0.00% |
29,000 |
2025/6/4 |
4,450 |
4,485 |
4,420 |
4,470 |
+0.45% |
64,700 |
2025/6/3 |
4,455 |
4,460 |
4,420 |
4,450 |
-0.34% |
41,100 |
2025/6/2 |
4,465 |
4,470 |
4,440 |
4,465 |
-0.78% |
48,200 |
2025/5/30 |
4,500 |
4,515 |
4,495 |
4,500 |
-0.55% |
51,200 |
2025/5/29 |
4,555 |
4,570 |
4,510 |
4,525 |
-0.33% |
32,100 |
2025/5/28 |
4,525 |
4,555 |
4,495 |
4,540 |
+0.22% |
44,200 |
2025/5/27 |
4,515 |
4,545 |
4,500 |
4,530 |
+0.89% |
52,500 |
2025/5/26 |
4,435 |
4,505 |
4,425 |
4,490 |
+1.70% |
68,100 |
2025/5/23 |
4,385 |
4,440 |
4,385 |
4,415 |
+1.03% |
42,000 |
2025/5/22 |
4,310 |
4,430 |
4,305 |
4,370 |
+0.23% |
68,900 |
2025/5/21 |
4,395 |
4,410 |
4,350 |
4,360 |
-0.34% |
56,900 |
2025/5/20 |
4,400 |
4,420 |
4,350 |
4,375 |
-0.68% |
56,600 |
2025/5/19 |
4,380 |
4,445 |
4,350 |
4,405 |
+1.50% |
77,800 |
2025/5/16 |
4,325 |
4,410 |
4,295 |
4,340 |
-0.12% |
68,600 |
2025/5/15 |
4,390 |
4,455 |
4,345 |
4,345 |
-1.14% |
97,800 |
2025/5/14 |
4,265 |
4,435 |
4,220 |
4,395 |
+2.33% |
94,400 |
2025/5/13 |
4,325 |
4,340 |
4,280 |
4,295 |
-0.12% |
46,700 |
2025/5/12 |
4,265 |
4,305 |
4,265 |
4,300 |
+0.94% |
36,800 |
2025/5/9 |
4,275 |
4,280 |
4,230 |
4,260 |
-0.47% |
37,800 |
2025/5/8 |
4,260 |
4,290 |
4,220 |
4,280 |
+1.42% |
53,600 |
2025/5/7 |
4,215 |
4,245 |
4,195 |
4,220 |
+0.96% |
47,500 |
2025/5/2 |
4,175 |
4,190 |
4,165 |
4,180 |
+0.24% |
37,600 |
2025/5/1 |
4,180 |
4,190 |
4,165 |
4,170 |
-0.71% |
39,000 |
2025/4/30 |
4,190 |
4,205 |
4,170 |
4,200 |
+0.72% |
33,800 |
2025/4/28 |
4,180 |
4,210 |
4,150 |
4,170 |
-0.24% |
61,600 |
2025/4/25 |
4,190 |
4,205 |
4,165 |
4,180 |
-0.59% |
45,300 |
2025/4/24 |
4,235 |
4,255 |
4,200 |
4,205 |
-0.59% |
42,000 |
2025/4/23 |
4,240 |
4,255 |
4,215 |
4,230 |
+0.24% |
58,900 |
2025/4/22 |
4,215 |
4,225 |
4,185 |
4,220 |
+1.08% |
47,900 |
2025/4/21 |
4,240 |
4,265 |
4,175 |
4,175 |
-0.95% |
54,500 |
2025/4/18 |
4,150 |
4,230 |
4,130 |
4,215 |
+2.43% |
88,300 |
2025/4/17 |
4,125 |
4,140 |
4,090 |
4,115 |
-0.12% |
58,500 |
2025/4/16 |
4,170 |
4,180 |
4,115 |
4,120 |
-1.32% |
56,000 |
2025/4/15 |
4,200 |
4,225 |
4,165 |
4,175 |
-0.71% |
64,200 |
2025/4/14 |
4,215 |
4,245 |
4,205 |
4,205 |
-0.24% |
53,500 |
2025/4/11 |
4,175 |
4,215 |
4,125 |
4,215 |
-0.71% |
70,300 |
2025/4/10 |
4,250 |
4,270 |
4,190 |
4,245 |
+3.54% |
86,200 |
2025/4/9 |
4,095 |
4,125 |
4,065 |
4,100 |
-1.56% |
200,900 |
2025/4/8 |
4,050 |
4,220 |
4,035 |
4,165 |
+5.04% |
103,900 |
2025/4/7 |
3,920 |
4,065 |
3,885 |
3,965 |
-4.34% |
150,700 |
2025/4/4 |
4,200 |
4,225 |
4,115 |
4,145 |
-2.47% |
109,400 |
2025/4/3 |
4,220 |
4,280 |
4,210 |
4,250 |
-1.85% |
80,700 |
2025/4/2 |
4,345 |
4,355 |
4,285 |
4,330 |
-0.35% |
81,600 |
2025/4/1 |
4,425 |
4,430 |
4,345 |
4,345 |
-0.91% |
50,100 |
2025/3/31 |
4,420 |
4,425 |
4,360 |
4,385 |
-2.34% |
71,600 |
2025/3/28 |
4,495 |
4,520 |
4,475 |
4,490 |
-0.55% |
42,900 |
2025/3/27 |
4,470 |
4,515 |
4,445 |
4,515 |
+0.56% |
74,800 |
2025/3/26 |
4,480 |
4,520 |
4,480 |
4,490 |
+1.13% |
61,300 |
2025/3/25 |
4,460 |
4,480 |
4,435 |
4,440 |
+0.00% |
45,300 |
2025/3/24 |
4,465 |
4,465 |
4,375 |
4,440 |
+0.00% |
51,300 |
2025/3/21 |
4,445 |
4,480 |
4,425 |
4,440 |
+0.34% |
34,200 |
2025/3/19 |
4,410 |
4,475 |
4,400 |
4,425 |
+0.23% |
47,400 |
2025/3/18 |
4,425 |
4,460 |
4,410 |
4,415 |
+0.57% |
57,000 |
2025/3/17 |
4,425 |
4,435 |
4,390 |
4,390 |
-1.01% |
49,500 |
2025/3/14 |
4,440 |
4,465 |
4,415 |
4,435 |
+0.57% |
66,300 |
2025/3/13 |
4,370 |
4,430 |
4,360 |
4,410 |
+0.92% |
49,300 |
2025/3/12 |
4,325 |
4,375 |
4,325 |
4,370 |
+1.04% |
72,900 |
2025/3/11 |
4,320 |
4,340 |
4,260 |
4,325 |
-1.14% |
69,600 |
2025/3/10 |
4,420 |
4,455 |
4,375 |
4,375 |
-0.57% |
32,700 |
2025/3/7 |
4,400 |
4,430 |
4,355 |
4,400 |
-1.35% |
52,100 |
2025/3/6 |
4,535 |
4,560 |
4,455 |
4,460 |
-1.65% |
46,600 |
2025/3/5 |
4,520 |
4,575 |
4,515 |
4,535 |
+0.33% |
61,400 |
2025/3/4 |
4,500 |
4,540 |
4,465 |
4,520 |
+1.35% |
66,100 |
2025/3/3 |
4,440 |
4,500 |
4,435 |
4,460 |
+0.90% |
43,500 |
2025/2/28 |
4,430 |
4,455 |
4,405 |
4,420 |
-0.23% |
85,800 |
2025/2/27 |
4,435 |
4,440 |
4,370 |
4,430 |
-0.67% |
70,300 |
2025/2/26 |
4,495 |
4,510 |
4,380 |
4,460 |
-1.00% |
89,800 |
2025/2/25 |
4,535 |
4,560 |
4,485 |
4,505 |
-0.66% |
58,600 |
2025/2/21 |
4,600 |
4,600 |
4,500 |
4,535 |
-1.41% |
45,900 |
2025/2/20 |
4,710 |
4,710 |
4,580 |
4,600 |
-2.95% |
76,600 |
2025/2/19 |
4,730 |
4,760 |
4,690 |
4,740 |
+0.42% |
65,200 |
2025/2/18 |
4,820 |
4,880 |
4,715 |
4,720 |
+0.64% |
159,300 |
2025/2/17 |
4,495 |
4,710 |
4,470 |
4,690 |
+4.11% |
148,300 |
2025/2/14 |
4,530 |
4,550 |
4,480 |
4,505 |
+0.11% |
76,800 |
2025/2/13 |
4,455 |
4,515 |
4,455 |
4,500 |
+1.01% |
46,000 |
2025/2/12 |
4,495 |
4,510 |
4,430 |
4,455 |
-0.34% |
48,000 |
2025/2/10 |
4,485 |
4,520 |
4,470 |
4,470 |
-1.22% |
31,600 |
2025/2/7 |
4,500 |
4,555 |
4,490 |
4,525 |
+0.89% |
55,200 |
2025/2/6 |
4,440 |
4,495 |
4,440 |
4,485 |
+0.45% |
56,000 |
2025/2/5 |
4,420 |
4,465 |
4,420 |
4,465 |
+1.48% |
56,200 |
2025/2/4 |
4,480 |
4,480 |
4,375 |
4,400 |
-0.68% |
74,300 |
2025/2/3 |
4,440 |
4,455 |
4,385 |
4,430 |
-1.23% |
60,900 |
2025/1/31 |
4,520 |
4,525 |
4,480 |
4,485 |
-1.43% |
59,800 |
2025/1/30 |
4,490 |
4,550 |
4,490 |
4,550 |
+1.11% |
51,900 |
2025/1/29 |
4,455 |
4,525 |
4,455 |
4,500 |
+0.33% |
90,000 |
2025/1/28 |
4,420 |
4,505 |
4,420 |
4,485 |
+1.47% |
72,500 |
2025/1/27 |
4,410 |
4,445 |
4,385 |
4,420 |
-0.90% |
76,300 |
2025/1/24 |
4,445 |
4,570 |
4,445 |
4,460 |
+0.56% |
91,000 |
2025/1/23 |
4,420 |
4,475 |
4,415 |
4,435 |
+1.37% |
68,900 |
2025/1/22 |
4,395 |
4,400 |
4,360 |
4,375 |
+0.57% |
48,600 |
2025/1/21 |
4,370 |
4,380 |
4,345 |
4,350 |
+0.00% |
40,700 |
2025/1/20 |
4,370 |
4,375 |
4,350 |
4,350 |
-0.11% |
41,400 |
2025/1/17 |
4,350 |
4,370 |
4,335 |
4,355 |
-0.57% |
54,100 |
2025/1/16 |
4,375 |
4,400 |
4,355 |
4,380 |
-0.11% |
48,400 |
2025/1/15 |
4,385 |
4,385 |
4,350 |
4,385 |
+0.80% |
48,600 |
|