日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
5,310 |
5,310 |
5,270 |
5,310 |
+0.57% |
34,500 |
2025/9/17 |
5,270 |
5,300 |
5,260 |
5,280 |
-0.38% |
41,100 |
2025/9/16 |
5,320 |
5,360 |
5,300 |
5,300 |
-0.38% |
44,500 |
2025/9/12 |
5,270 |
5,320 |
5,270 |
5,320 |
+0.95% |
52,200 |
2025/9/11 |
5,320 |
5,340 |
5,260 |
5,270 |
-1.31% |
34,900 |
2025/9/10 |
5,370 |
5,370 |
5,300 |
5,340 |
+0.38% |
49,200 |
2025/9/9 |
5,280 |
5,350 |
5,250 |
5,320 |
+1.53% |
71,400 |
2025/9/8 |
5,250 |
5,300 |
5,210 |
5,240 |
+0.19% |
37,300 |
2025/9/5 |
5,250 |
5,300 |
5,210 |
5,230 |
-0.38% |
52,200 |
2025/9/4 |
5,230 |
5,280 |
5,200 |
5,250 |
+0.38% |
40,600 |
2025/9/3 |
5,200 |
5,240 |
5,160 |
5,230 |
+0.58% |
65,800 |
2025/9/2 |
5,250 |
5,290 |
5,200 |
5,200 |
-0.57% |
38,200 |
2025/9/1 |
5,080 |
5,250 |
5,080 |
5,230 |
+2.75% |
50,000 |
2025/8/29 |
5,160 |
5,170 |
5,080 |
5,090 |
-1.36% |
103,200 |
2025/8/28 |
5,240 |
5,270 |
5,160 |
5,160 |
-1.71% |
70,500 |
2025/8/27 |
5,210 |
5,280 |
5,210 |
5,250 |
+0.38% |
48,900 |
2025/8/26 |
5,190 |
5,270 |
5,170 |
5,230 |
+0.77% |
62,300 |
2025/8/25 |
5,230 |
5,260 |
5,190 |
5,190 |
-1.14% |
59,600 |
2025/8/22 |
5,320 |
5,330 |
5,240 |
5,250 |
-1.32% |
49,800 |
2025/8/21 |
5,330 |
5,340 |
5,290 |
5,320 |
-0.19% |
40,600 |
2025/8/20 |
5,300 |
5,340 |
5,290 |
5,330 |
+0.00% |
43,600 |
2025/8/19 |
5,390 |
5,390 |
5,310 |
5,330 |
-1.11% |
44,100 |
2025/8/18 |
5,280 |
5,390 |
5,280 |
5,390 |
+1.70% |
58,500 |
2025/8/15 |
5,310 |
5,370 |
5,260 |
5,300 |
-0.38% |
66,100 |
2025/8/14 |
5,250 |
5,330 |
5,230 |
5,320 |
+0.38% |
57,200 |
2025/8/13 |
5,290 |
5,360 |
5,260 |
5,300 |
-0.56% |
86,400 |
2025/8/12 |
5,510 |
5,510 |
5,310 |
5,330 |
-2.02% |
117,400 |
2025/8/8 |
5,430 |
5,500 |
5,430 |
5,440 |
+0.18% |
81,800 |
2025/8/7 |
5,380 |
5,470 |
5,340 |
5,430 |
+0.74% |
50,300 |
2025/8/6 |
5,250 |
5,410 |
5,250 |
5,390 |
+2.67% |
109,300 |
2025/8/5 |
5,290 |
5,330 |
5,250 |
5,250 |
-0.38% |
66,300 |
2025/8/4 |
5,300 |
5,300 |
5,250 |
5,270 |
-0.75% |
41,900 |
2025/8/1 |
5,290 |
5,320 |
5,220 |
5,310 |
+1.53% |
54,700 |
2025/7/31 |
5,190 |
5,310 |
5,190 |
5,230 |
+1.55% |
134,500 |
2025/7/30 |
5,270 |
5,300 |
5,090 |
5,150 |
-0.96% |
91,400 |
2025/7/29 |
5,230 |
5,250 |
5,190 |
5,200 |
-0.76% |
63,100 |
2025/7/28 |
5,320 |
5,320 |
5,200 |
5,240 |
-0.19% |
83,700 |
2025/7/25 |
5,300 |
5,360 |
5,240 |
5,250 |
+0.00% |
54,300 |
2025/7/24 |
5,170 |
5,290 |
5,160 |
5,250 |
+0.96% |
55,000 |
2025/7/23 |
5,140 |
5,200 |
5,070 |
5,200 |
+0.97% |
96,800 |
2025/7/22 |
5,150 |
5,250 |
5,130 |
5,150 |
-0.19% |
52,500 |
2025/7/18 |
5,220 |
5,270 |
5,160 |
5,160 |
-0.58% |
54,500 |
2025/7/17 |
5,270 |
5,280 |
5,180 |
5,190 |
-1.52% |
76,900 |
2025/7/16 |
5,150 |
5,350 |
5,150 |
5,270 |
+3.33% |
84,800 |
2025/7/15 |
5,160 |
5,180 |
5,050 |
5,100 |
-1.16% |
58,900 |
2025/7/14 |
5,200 |
5,230 |
5,140 |
5,160 |
+0.00% |
71,900 |
2025/7/11 |
5,130 |
5,200 |
5,130 |
5,160 |
+0.78% |
52,400 |
2025/7/10 |
5,080 |
5,120 |
5,050 |
5,120 |
+0.59% |
107,200 |
2025/7/9 |
5,030 |
5,090 |
5,010 |
5,090 |
+1.19% |
48,800 |
2025/7/8 |
5,040 |
5,060 |
4,995 |
5,030 |
-0.20% |
58,600 |
2025/7/7 |
4,985 |
5,050 |
4,985 |
5,040 |
+1.00% |
37,400 |
2025/7/4 |
4,995 |
5,020 |
4,955 |
4,990 |
+1.01% |
64,700 |
2025/7/3 |
5,020 |
5,060 |
4,935 |
4,940 |
-2.56% |
91,900 |
2025/7/2 |
5,230 |
5,240 |
5,060 |
5,070 |
-3.43% |
86,200 |
2025/7/1 |
5,230 |
5,380 |
5,200 |
5,250 |
+0.38% |
113,600 |
2025/6/30 |
5,090 |
5,280 |
5,070 |
5,230 |
+3.77% |
122,100 |
2025/6/27 |
5,000 |
5,040 |
4,985 |
5,040 |
+0.60% |
63,800 |
2025/6/26 |
4,975 |
5,020 |
4,965 |
5,010 |
+0.70% |
74,900 |
2025/6/25 |
5,050 |
5,050 |
4,975 |
4,975 |
-1.68% |
80,500 |
2025/6/24 |
5,100 |
5,100 |
5,050 |
5,060 |
+0.00% |
49,000 |
2025/6/23 |
5,000 |
5,090 |
4,995 |
5,060 |
+0.20% |
42,800 |
2025/6/20 |
5,050 |
5,080 |
5,010 |
5,050 |
-0.59% |
257,300 |
2025/6/19 |
5,040 |
5,110 |
5,020 |
5,080 |
+0.59% |
57,900 |
2025/6/18 |
4,955 |
5,110 |
4,955 |
5,050 |
+1.92% |
73,900 |
2025/6/17 |
4,980 |
5,010 |
4,905 |
4,955 |
-0.20% |
99,600 |
2025/6/16 |
4,955 |
4,990 |
4,855 |
4,965 |
+0.30% |
126,600 |
2025/6/13 |
4,890 |
4,950 |
4,870 |
4,950 |
+1.12% |
104,500 |
2025/6/12 |
4,880 |
4,945 |
4,865 |
4,895 |
+0.31% |
103,100 |
2025/6/11 |
4,885 |
4,910 |
4,835 |
4,880 |
+0.10% |
95,100 |
2025/6/10 |
4,810 |
4,880 |
4,810 |
4,875 |
+1.35% |
82,900 |
2025/6/9 |
4,790 |
4,830 |
4,790 |
4,810 |
+0.42% |
72,100 |
2025/6/6 |
4,790 |
4,840 |
4,780 |
4,790 |
-0.10% |
62,300 |
2025/6/5 |
4,760 |
4,855 |
4,760 |
4,795 |
+0.63% |
74,200 |
2025/6/4 |
4,680 |
4,775 |
4,660 |
4,765 |
+1.71% |
110,700 |
2025/6/3 |
4,755 |
4,770 |
4,685 |
4,685 |
-2.19% |
96,400 |
2025/6/2 |
4,775 |
4,880 |
4,760 |
4,790 |
-1.03% |
107,400 |
2025/5/30 |
4,780 |
4,865 |
4,775 |
4,840 |
+0.62% |
218,100 |
2025/5/29 |
4,855 |
4,885 |
4,790 |
4,810 |
+0.00% |
81,000 |
2025/5/28 |
4,925 |
4,925 |
4,800 |
4,810 |
-1.23% |
83,400 |
2025/5/27 |
4,880 |
4,940 |
4,855 |
4,870 |
-0.10% |
56,000 |
2025/5/26 |
4,910 |
4,930 |
4,855 |
4,875 |
-0.31% |
93,200 |
2025/5/23 |
4,835 |
4,915 |
4,820 |
4,890 |
+1.24% |
90,000 |
2025/5/22 |
4,730 |
4,915 |
4,705 |
4,830 |
+2.66% |
139,500 |
2025/5/21 |
4,870 |
4,870 |
4,695 |
4,705 |
-1.98% |
105,700 |
2025/5/20 |
4,890 |
4,955 |
4,800 |
4,800 |
-1.64% |
116,600 |
2025/5/19 |
4,830 |
4,885 |
4,810 |
4,880 |
+0.31% |
128,000 |
2025/5/16 |
4,805 |
4,905 |
4,775 |
4,865 |
+1.99% |
100,100 |
2025/5/15 |
4,745 |
4,855 |
4,700 |
4,770 |
-2.15% |
218,000 |
2025/5/14 |
4,930 |
4,955 |
4,845 |
4,875 |
-2.21% |
100,800 |
2025/5/13 |
5,010 |
5,050 |
4,930 |
4,985 |
+0.00% |
61,100 |
2025/5/12 |
5,020 |
5,030 |
4,915 |
4,985 |
-0.30% |
97,800 |
2025/5/9 |
5,050 |
5,070 |
4,990 |
5,000 |
-0.99% |
66,300 |
2025/5/8 |
5,030 |
5,080 |
4,985 |
5,050 |
+0.40% |
53,300 |
2025/5/7 |
4,965 |
5,060 |
4,850 |
5,030 |
+0.00% |
112,000 |
2025/5/2 |
5,110 |
5,200 |
4,965 |
5,030 |
-2.14% |
96,500 |
2025/5/1 |
5,220 |
5,230 |
5,120 |
5,140 |
-1.72% |
79,800 |
2025/4/30 |
5,210 |
5,290 |
5,130 |
5,230 |
+1.75% |
70,700 |
2025/4/28 |
5,130 |
5,180 |
5,100 |
5,140 |
+0.59% |
70,600 |
2025/4/25 |
5,150 |
5,180 |
5,070 |
5,110 |
-1.16% |
48,100 |
2025/4/24 |
5,340 |
5,350 |
5,110 |
5,170 |
-3.18% |
92,800 |
2025/4/23 |
5,340 |
5,490 |
5,270 |
5,340 |
+0.00% |
163,200 |
2025/4/22 |
5,120 |
5,340 |
5,090 |
5,340 |
+4.71% |
170,400 |
2025/4/21 |
4,895 |
5,100 |
4,890 |
5,100 |
+3.13% |
118,800 |
2025/4/18 |
4,930 |
4,945 |
4,880 |
4,945 |
+1.54% |
68,600 |
2025/4/17 |
4,910 |
4,945 |
4,860 |
4,870 |
-1.02% |
57,000 |
2025/4/16 |
4,880 |
4,925 |
4,875 |
4,920 |
+0.82% |
82,600 |
2025/4/15 |
5,010 |
5,010 |
4,860 |
4,880 |
-2.59% |
63,500 |
2025/4/14 |
4,980 |
5,040 |
4,970 |
5,010 |
+0.70% |
58,700 |
2025/4/11 |
4,845 |
4,975 |
4,810 |
4,975 |
-1.68% |
100,400 |
2025/4/10 |
5,020 |
5,080 |
4,920 |
5,060 |
+5.86% |
152,900 |
2025/4/9 |
4,875 |
4,875 |
4,765 |
4,780 |
-2.65% |
129,900 |
2025/4/8 |
4,810 |
4,935 |
4,795 |
4,910 |
+5.14% |
141,200 |
2025/4/7 |
4,685 |
4,825 |
4,560 |
4,670 |
-5.94% |
215,100 |
2025/4/4 |
5,030 |
5,030 |
4,920 |
4,965 |
-1.29% |
122,600 |
2025/4/3 |
4,870 |
5,030 |
4,870 |
5,030 |
-0.20% |
98,700 |
2025/4/2 |
5,040 |
5,050 |
4,925 |
5,040 |
+0.40% |
127,000 |
2025/4/1 |
5,080 |
5,110 |
5,020 |
5,020 |
-0.79% |
68,800 |
2025/3/31 |
5,200 |
5,200 |
5,030 |
5,060 |
-3.62% |
120,100 |
2025/3/28 |
5,250 |
5,300 |
5,210 |
5,250 |
+0.00% |
148,000 |
2025/3/27 |
5,270 |
5,290 |
5,210 |
5,250 |
-0.57% |
174,900 |
2025/3/26 |
5,280 |
5,330 |
5,220 |
5,280 |
-0.56% |
168,300 |
2025/3/25 |
5,250 |
5,330 |
5,200 |
5,310 |
+0.38% |
164,200 |
2025/3/24 |
5,350 |
5,370 |
5,260 |
5,290 |
-0.19% |
90,200 |
|