日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
5,680 |
5,710 |
5,640 |
5,670 |
+0.53% |
42,200 |
2025/7/11 |
5,550 |
5,680 |
5,550 |
5,640 |
+1.81% |
64,600 |
2025/7/10 |
5,530 |
5,580 |
5,530 |
5,540 |
+0.18% |
31,000 |
2025/7/9 |
5,460 |
5,600 |
5,460 |
5,530 |
+1.84% |
69,600 |
2025/7/8 |
5,380 |
5,450 |
5,380 |
5,430 |
+0.93% |
37,400 |
2025/7/7 |
5,430 |
5,460 |
5,380 |
5,380 |
-0.92% |
39,700 |
2025/7/4 |
5,460 |
5,460 |
5,400 |
5,430 |
-0.18% |
39,400 |
2025/7/3 |
5,400 |
5,460 |
5,390 |
5,440 |
+1.12% |
79,000 |
2025/7/2 |
5,400 |
5,400 |
5,360 |
5,380 |
-0.37% |
58,500 |
2025/7/1 |
5,440 |
5,470 |
5,390 |
5,400 |
-0.55% |
43,900 |
2025/6/30 |
5,420 |
5,500 |
5,420 |
5,430 |
+0.56% |
71,700 |
2025/6/27 |
5,370 |
5,410 |
5,370 |
5,400 |
+1.12% |
65,300 |
2025/6/26 |
5,330 |
5,340 |
5,290 |
5,340 |
+0.19% |
35,600 |
2025/6/25 |
5,320 |
5,350 |
5,290 |
5,330 |
+0.19% |
50,900 |
2025/6/24 |
5,340 |
5,350 |
5,290 |
5,320 |
+0.57% |
36,100 |
2025/6/23 |
5,320 |
5,350 |
5,280 |
5,290 |
-1.31% |
52,800 |
2025/6/20 |
5,470 |
5,470 |
5,350 |
5,360 |
-2.01% |
72,300 |
2025/6/19 |
5,490 |
5,510 |
5,430 |
5,470 |
-0.18% |
42,300 |
2025/6/18 |
5,460 |
5,490 |
5,450 |
5,480 |
+0.37% |
30,700 |
2025/6/17 |
5,460 |
5,490 |
5,430 |
5,460 |
+0.37% |
27,300 |
2025/6/16 |
5,440 |
5,500 |
5,440 |
5,440 |
+0.00% |
38,900 |
2025/6/13 |
5,510 |
5,510 |
5,430 |
5,440 |
-1.27% |
47,700 |
2025/6/12 |
5,530 |
5,540 |
5,480 |
5,510 |
-0.36% |
32,200 |
2025/6/11 |
5,500 |
5,550 |
5,480 |
5,530 |
+1.10% |
35,600 |
2025/6/10 |
5,470 |
5,540 |
5,460 |
5,470 |
+0.00% |
40,800 |
2025/6/9 |
5,460 |
5,480 |
5,440 |
5,470 |
+0.55% |
34,400 |
2025/6/6 |
5,450 |
5,500 |
5,440 |
5,440 |
+0.18% |
41,600 |
2025/6/5 |
5,490 |
5,490 |
5,420 |
5,430 |
-1.63% |
56,700 |
2025/6/4 |
5,490 |
5,570 |
5,480 |
5,520 |
+0.91% |
41,200 |
2025/6/3 |
5,510 |
5,520 |
5,470 |
5,470 |
-0.91% |
52,000 |
2025/6/2 |
5,570 |
5,580 |
5,470 |
5,520 |
-1.78% |
63,300 |
2025/5/30 |
5,570 |
5,630 |
5,520 |
5,620 |
+0.90% |
38,500 |
2025/5/29 |
5,580 |
5,620 |
5,560 |
5,570 |
+0.18% |
30,600 |
2025/5/28 |
5,610 |
5,620 |
5,550 |
5,560 |
+0.18% |
58,900 |
2025/5/27 |
5,550 |
5,620 |
5,530 |
5,550 |
+1.09% |
72,500 |
2025/5/26 |
5,440 |
5,510 |
5,430 |
5,490 |
+1.67% |
54,900 |
2025/5/23 |
5,340 |
5,450 |
5,330 |
5,400 |
+1.31% |
60,300 |
2025/5/22 |
5,380 |
5,410 |
5,330 |
5,330 |
-1.30% |
61,800 |
2025/5/21 |
5,450 |
5,480 |
5,400 |
5,400 |
-0.55% |
54,700 |
2025/5/20 |
5,510 |
5,540 |
5,420 |
5,430 |
-1.45% |
99,200 |
2025/5/19 |
5,620 |
5,630 |
5,480 |
5,510 |
-2.30% |
94,600 |
2025/5/16 |
5,640 |
5,680 |
5,620 |
5,640 |
-0.35% |
43,300 |
2025/5/15 |
5,660 |
5,730 |
5,640 |
5,660 |
-1.05% |
49,200 |
2025/5/14 |
5,720 |
5,750 |
5,600 |
5,720 |
-0.17% |
71,200 |
2025/5/13 |
5,660 |
5,750 |
5,640 |
5,730 |
+1.42% |
68,100 |
2025/5/12 |
5,680 |
5,700 |
5,570 |
5,650 |
-0.88% |
98,000 |
2025/5/9 |
5,740 |
5,780 |
5,660 |
5,700 |
-0.87% |
156,300 |
2025/5/8 |
5,840 |
6,060 |
5,700 |
5,750 |
-2.21% |
223,100 |
2025/5/7 |
5,490 |
5,930 |
5,480 |
5,880 |
+7.69% |
501,700 |
2025/5/2 |
5,500 |
5,530 |
5,440 |
5,460 |
+0.00% |
60,400 |
2025/5/1 |
5,510 |
5,520 |
5,430 |
5,460 |
-1.62% |
77,300 |
2025/4/30 |
5,610 |
5,610 |
5,490 |
5,550 |
-1.25% |
79,800 |
2025/4/28 |
5,670 |
5,700 |
5,620 |
5,620 |
-0.18% |
33,500 |
2025/4/25 |
5,580 |
5,660 |
5,580 |
5,630 |
+0.90% |
53,600 |
2025/4/24 |
5,660 |
5,660 |
5,580 |
5,580 |
-1.06% |
57,500 |
2025/4/23 |
5,700 |
5,710 |
5,620 |
5,640 |
-0.18% |
49,500 |
2025/4/22 |
5,610 |
5,720 |
5,600 |
5,650 |
-0.18% |
45,900 |
2025/4/21 |
5,720 |
5,750 |
5,650 |
5,660 |
-1.57% |
39,600 |
2025/4/18 |
5,610 |
5,760 |
5,610 |
5,750 |
+3.42% |
48,100 |
2025/4/17 |
5,560 |
5,590 |
5,550 |
5,560 |
-0.36% |
30,700 |
2025/4/16 |
5,570 |
5,610 |
5,550 |
5,580 |
+0.90% |
29,000 |
2025/4/15 |
5,550 |
5,570 |
5,520 |
5,530 |
-0.36% |
35,400 |
2025/4/14 |
5,550 |
5,610 |
5,520 |
5,550 |
+0.00% |
62,700 |
2025/4/11 |
5,500 |
5,590 |
5,380 |
5,550 |
-0.72% |
98,800 |
2025/4/10 |
5,690 |
5,690 |
5,540 |
5,590 |
+4.88% |
98,000 |
2025/4/9 |
5,340 |
5,390 |
5,230 |
5,330 |
-2.02% |
182,300 |
2025/4/8 |
5,230 |
5,500 |
5,230 |
5,440 |
+10.57% |
138,000 |
2025/4/7 |
4,695 |
5,060 |
4,695 |
4,920 |
-6.11% |
208,000 |
2025/4/4 |
5,340 |
5,370 |
5,090 |
5,240 |
-5.42% |
193,500 |
2025/4/3 |
5,510 |
5,610 |
5,470 |
5,540 |
-2.12% |
131,400 |
2025/4/2 |
5,770 |
5,770 |
5,620 |
5,660 |
-0.88% |
72,600 |
2025/4/1 |
5,800 |
5,850 |
5,710 |
5,710 |
-0.70% |
61,300 |
2025/3/31 |
5,900 |
5,910 |
5,730 |
5,750 |
-4.80% |
146,200 |
2025/3/28 |
5,760 |
6,070 |
5,760 |
6,040 |
-0.66% |
204,000 |
2025/3/27 |
6,070 |
6,080 |
6,020 |
6,080 |
+0.00% |
195,700 |
2025/3/26 |
6,100 |
6,100 |
6,040 |
6,080 |
+0.50% |
129,700 |
2025/3/25 |
6,080 |
6,100 |
6,030 |
6,050 |
-0.49% |
130,300 |
2025/3/24 |
6,200 |
6,200 |
6,080 |
6,080 |
-1.78% |
157,000 |
2025/3/21 |
6,250 |
6,320 |
6,190 |
6,190 |
-1.90% |
156,000 |
2025/3/19 |
6,240 |
6,330 |
6,220 |
6,310 |
+1.28% |
107,400 |
2025/3/18 |
6,190 |
6,250 |
6,150 |
6,230 |
+0.81% |
88,000 |
2025/3/17 |
6,130 |
6,220 |
6,130 |
6,180 |
+1.15% |
97,700 |
2025/3/14 |
6,130 |
6,150 |
6,090 |
6,110 |
-0.65% |
70,600 |
2025/3/13 |
6,250 |
6,320 |
6,130 |
6,150 |
-0.49% |
133,000 |
2025/3/12 |
6,200 |
6,200 |
6,130 |
6,180 |
+0.16% |
57,800 |
2025/3/11 |
6,000 |
6,180 |
6,000 |
6,170 |
+1.48% |
123,000 |
2025/3/10 |
6,210 |
6,220 |
6,070 |
6,080 |
-2.09% |
94,500 |
2025/3/7 |
6,220 |
6,290 |
6,140 |
6,210 |
-0.16% |
139,600 |
2025/3/6 |
6,180 |
6,290 |
6,170 |
6,220 |
+1.97% |
115,200 |
2025/3/5 |
6,020 |
6,130 |
6,000 |
6,100 |
+1.16% |
106,100 |
2025/3/4 |
5,960 |
6,030 |
5,930 |
6,030 |
+0.50% |
75,600 |
2025/3/3 |
6,010 |
6,050 |
5,970 |
6,000 |
+2.04% |
130,800 |
2025/2/28 |
5,790 |
5,900 |
5,780 |
5,880 |
+1.03% |
93,500 |
2025/2/27 |
5,750 |
5,830 |
5,740 |
5,820 |
+1.04% |
61,100 |
2025/2/26 |
5,750 |
5,770 |
5,690 |
5,760 |
+0.00% |
63,900 |
2025/2/25 |
5,650 |
5,780 |
5,610 |
5,760 |
+1.23% |
109,500 |
2025/2/21 |
5,750 |
5,770 |
5,690 |
5,690 |
-1.56% |
118,100 |
2025/2/20 |
5,910 |
5,920 |
5,780 |
5,780 |
-2.03% |
162,800 |
2025/2/19 |
5,970 |
5,990 |
5,900 |
5,900 |
-1.17% |
92,500 |
2025/2/18 |
5,990 |
6,000 |
5,930 |
5,970 |
+0.17% |
62,500 |
2025/2/17 |
5,930 |
6,000 |
5,930 |
5,960 |
+1.02% |
69,000 |
2025/2/14 |
5,950 |
5,960 |
5,900 |
5,900 |
-0.51% |
66,800 |
2025/2/13 |
5,900 |
5,950 |
5,870 |
5,930 |
+0.68% |
62,200 |
2025/2/12 |
5,930 |
5,950 |
5,870 |
5,890 |
-0.67% |
96,500 |
2025/2/10 |
5,900 |
5,930 |
5,850 |
5,930 |
+0.17% |
76,500 |
2025/2/7 |
5,880 |
5,930 |
5,850 |
5,920 |
+0.34% |
96,900 |
2025/2/6 |
5,950 |
5,980 |
5,880 |
5,900 |
-0.67% |
84,000 |
2025/2/5 |
5,880 |
5,950 |
5,860 |
5,940 |
+1.02% |
131,200 |
2025/2/4 |
5,880 |
5,980 |
5,770 |
5,880 |
-0.51% |
243,200 |
2025/2/3 |
5,940 |
6,010 |
5,890 |
5,910 |
-0.84% |
298,900 |
2025/1/31 |
6,210 |
6,250 |
5,880 |
5,960 |
-2.77% |
409,900 |
2025/1/30 |
6,120 |
6,170 |
6,080 |
6,130 |
+0.49% |
143,500 |
2025/1/29 |
6,040 |
6,120 |
6,020 |
6,100 |
+0.66% |
106,600 |
2025/1/28 |
6,050 |
6,120 |
6,020 |
6,060 |
+0.50% |
109,400 |
2025/1/27 |
6,120 |
6,150 |
6,030 |
6,030 |
+0.17% |
89,800 |
2025/1/24 |
6,020 |
6,040 |
5,980 |
6,020 |
+0.67% |
64,200 |
2025/1/23 |
6,050 |
6,050 |
5,960 |
5,980 |
-0.66% |
78,100 |
2025/1/22 |
6,070 |
6,090 |
5,980 |
6,020 |
-0.82% |
95,400 |
2025/1/21 |
6,120 |
6,140 |
6,040 |
6,070 |
-0.65% |
64,100 |
2025/1/20 |
6,090 |
6,230 |
6,090 |
6,110 |
+0.49% |
76,800 |
2025/1/17 |
6,090 |
6,090 |
5,970 |
6,080 |
-0.82% |
106,200 |
2025/1/16 |
6,220 |
6,220 |
6,110 |
6,130 |
-1.61% |
81,600 |
2025/1/15 |
6,320 |
6,350 |
6,210 |
6,230 |
-1.42% |
64,700 |
|