| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/24 |
4,570 |
4,570 |
4,565 |
4,565 |
-0.11% |
1,200 |
| 2025/10/23 |
4,570 |
4,570 |
4,555 |
4,570 |
+0.00% |
5,700 |
| 2025/10/22 |
4,570 |
4,570 |
4,565 |
4,570 |
+0.11% |
800 |
| 2025/10/21 |
4,565 |
4,570 |
4,565 |
4,565 |
+0.11% |
1,100 |
| 2025/10/20 |
4,560 |
4,570 |
4,560 |
4,560 |
+0.11% |
2,300 |
| 2025/10/17 |
4,570 |
4,570 |
4,555 |
4,555 |
-0.33% |
2,900 |
| 2025/10/16 |
4,555 |
4,570 |
4,555 |
4,570 |
+0.33% |
1,600 |
| 2025/10/15 |
4,575 |
4,580 |
4,555 |
4,555 |
-0.11% |
8,300 |
| 2025/10/14 |
4,560 |
4,575 |
4,555 |
4,560 |
-0.33% |
3,600 |
| 2025/10/10 |
4,570 |
4,580 |
4,555 |
4,575 |
+0.22% |
3,900 |
| 2025/10/9 |
4,560 |
4,565 |
4,555 |
4,565 |
+0.11% |
2,300 |
| 2025/10/8 |
4,560 |
4,560 |
4,555 |
4,560 |
+0.11% |
4,400 |
| 2025/10/7 |
4,575 |
4,575 |
4,555 |
4,555 |
-0.55% |
3,500 |
| 2025/10/6 |
4,610 |
4,615 |
4,560 |
4,580 |
+0.22% |
6,100 |
| 2025/10/3 |
4,585 |
4,600 |
4,570 |
4,570 |
-0.33% |
4,200 |
| 2025/10/2 |
4,585 |
4,610 |
4,575 |
4,585 |
+0.22% |
1,300 |
| 2025/10/1 |
4,580 |
4,590 |
4,575 |
4,575 |
-0.22% |
400 |
| 2025/9/30 |
4,595 |
4,595 |
4,575 |
4,585 |
-0.22% |
1,200 |
| 2025/9/29 |
4,585 |
4,595 |
4,580 |
4,595 |
+0.22% |
1,200 |
| 2025/9/26 |
4,605 |
4,605 |
4,560 |
4,585 |
+0.44% |
2,600 |
| 2025/9/25 |
4,585 |
4,660 |
4,560 |
4,565 |
+0.11% |
5,500 |
| 2025/9/24 |
4,585 |
4,585 |
4,560 |
4,560 |
-0.22% |
4,000 |
| 2025/9/22 |
4,570 |
4,595 |
4,570 |
4,570 |
-0.22% |
1,600 |
| 2025/9/19 |
4,580 |
4,585 |
4,565 |
4,580 |
+0.44% |
900 |
| 2025/9/18 |
4,580 |
4,580 |
4,560 |
4,560 |
+0.00% |
300 |
| 2025/9/17 |
4,575 |
4,590 |
4,560 |
4,560 |
-0.22% |
2,700 |
| 2025/9/16 |
4,565 |
4,575 |
4,560 |
4,570 |
+0.11% |
1,000 |
| 2025/9/12 |
4,580 |
4,580 |
4,560 |
4,565 |
+0.00% |
3,000 |
| 2025/9/11 |
4,590 |
4,590 |
4,565 |
4,565 |
-0.44% |
1,300 |
| 2025/9/10 |
4,555 |
4,595 |
4,555 |
4,585 |
+0.66% |
3,300 |
| 2025/9/9 |
4,560 |
4,560 |
4,555 |
4,555 |
+0.11% |
1,500 |
| 2025/9/8 |
4,560 |
4,570 |
4,550 |
4,550 |
-0.11% |
3,200 |
| 2025/9/5 |
4,560 |
4,560 |
4,555 |
4,555 |
+0.11% |
700 |
| 2025/9/4 |
4,555 |
4,570 |
4,550 |
4,550 |
+0.00% |
2,400 |
| 2025/9/3 |
4,560 |
4,570 |
4,550 |
4,550 |
-0.22% |
2,200 |
| 2025/9/2 |
4,575 |
4,575 |
4,560 |
4,560 |
-0.11% |
1,600 |
| 2025/9/1 |
4,555 |
4,575 |
4,555 |
4,565 |
+0.22% |
3,500 |
| 2025/8/29 |
4,555 |
4,575 |
4,550 |
4,555 |
-0.33% |
5,300 |
| 2025/8/28 |
4,555 |
4,625 |
4,495 |
4,570 |
-3.69% |
18,100 |
| 2025/8/27 |
4,765 |
4,795 |
4,735 |
4,745 |
-0.42% |
6,400 |
| 2025/8/26 |
4,755 |
4,780 |
4,755 |
4,765 |
+0.21% |
12,600 |
| 2025/8/25 |
4,720 |
4,755 |
4,720 |
4,755 |
+0.96% |
9,400 |
| 2025/8/22 |
4,715 |
4,720 |
4,710 |
4,710 |
-0.11% |
3,300 |
| 2025/8/21 |
4,715 |
4,715 |
4,710 |
4,715 |
+0.21% |
2,700 |
| 2025/8/20 |
4,700 |
4,710 |
4,700 |
4,705 |
+0.11% |
2,900 |
| 2025/8/19 |
4,705 |
4,715 |
4,690 |
4,700 |
+0.21% |
7,200 |
| 2025/8/18 |
4,695 |
4,700 |
4,690 |
4,690 |
-0.11% |
2,200 |
| 2025/8/15 |
4,685 |
4,695 |
4,685 |
4,695 |
+0.32% |
2,500 |
| 2025/8/14 |
4,690 |
4,690 |
4,680 |
4,680 |
-0.21% |
2,200 |
| 2025/8/13 |
4,695 |
4,695 |
4,675 |
4,690 |
-0.11% |
3,400 |
| 2025/8/12 |
4,690 |
4,700 |
4,680 |
4,695 |
+0.11% |
4,000 |
| 2025/8/8 |
4,670 |
4,690 |
4,670 |
4,690 |
+0.32% |
1,500 |
| 2025/8/7 |
4,670 |
4,690 |
4,670 |
4,675 |
-0.32% |
4,300 |
| 2025/8/6 |
4,700 |
4,705 |
4,675 |
4,690 |
-0.11% |
2,900 |
| 2025/8/5 |
4,685 |
4,695 |
4,670 |
4,695 |
+0.21% |
1,100 |
| 2025/8/4 |
4,695 |
4,700 |
4,665 |
4,685 |
-0.21% |
7,300 |
| 2025/8/1 |
4,660 |
4,720 |
4,660 |
4,695 |
+0.75% |
7,600 |
| 2025/7/31 |
4,655 |
4,670 |
4,640 |
4,660 |
-0.11% |
3,600 |
| 2025/7/30 |
4,630 |
4,665 |
4,630 |
4,665 |
+0.76% |
2,700 |
| 2025/7/29 |
4,605 |
4,630 |
4,605 |
4,630 |
+0.43% |
2,600 |
| 2025/7/28 |
4,600 |
4,620 |
4,600 |
4,610 |
+0.33% |
7,000 |
| 2025/7/25 |
4,600 |
4,600 |
4,595 |
4,595 |
-0.11% |
1,600 |
| 2025/7/24 |
4,595 |
4,600 |
4,590 |
4,600 |
+0.00% |
900 |
| 2025/7/23 |
4,595 |
4,600 |
4,590 |
4,600 |
+0.11% |
3,500 |
| 2025/7/22 |
4,595 |
4,600 |
4,585 |
4,595 |
+0.22% |
3,200 |
| 2025/7/18 |
4,590 |
4,590 |
4,580 |
4,585 |
-0.11% |
1,400 |
| 2025/7/17 |
4,590 |
4,600 |
4,585 |
4,590 |
-0.65% |
1,400 |
| 2025/7/16 |
4,580 |
4,625 |
4,565 |
4,620 |
+0.65% |
8,500 |
| 2025/7/15 |
4,595 |
4,595 |
4,585 |
4,590 |
+0.11% |
1,700 |
| 2025/7/14 |
4,605 |
4,605 |
4,585 |
4,585 |
-0.33% |
3,600 |
| 2025/7/11 |
4,595 |
4,600 |
4,595 |
4,600 |
+0.11% |
1,300 |
| 2025/7/10 |
4,600 |
4,600 |
4,595 |
4,595 |
-0.11% |
500 |
| 2025/7/9 |
4,600 |
4,600 |
4,595 |
4,600 |
-0.11% |
800 |
| 2025/7/8 |
4,595 |
4,605 |
4,590 |
4,605 |
+0.33% |
2,800 |
| 2025/7/7 |
4,585 |
4,590 |
4,580 |
4,590 |
+0.00% |
800 |
| 2025/7/4 |
4,580 |
4,590 |
4,580 |
4,590 |
+0.22% |
400 |
| 2025/7/3 |
4,595 |
4,595 |
4,575 |
4,580 |
-0.22% |
1,700 |
| 2025/7/2 |
4,600 |
4,600 |
4,590 |
4,590 |
-0.22% |
1,100 |
| 2025/7/1 |
4,590 |
4,600 |
4,585 |
4,600 |
+0.33% |
5,400 |
| 2025/6/30 |
4,560 |
4,585 |
4,555 |
4,585 |
+0.55% |
2,000 |
| 2025/6/27 |
4,565 |
4,565 |
4,555 |
4,560 |
+0.00% |
800 |
| 2025/6/26 |
4,560 |
4,565 |
4,555 |
4,560 |
+0.22% |
600 |
| 2025/6/25 |
4,550 |
4,550 |
4,550 |
4,550 |
+0.11% |
200 |
| 2025/6/24 |
4,575 |
4,575 |
4,545 |
4,545 |
-0.33% |
1,900 |
| 2025/6/23 |
4,560 |
4,560 |
4,545 |
4,560 |
+0.00% |
1,600 |
| 2025/6/20 |
4,550 |
4,570 |
4,545 |
4,560 |
+0.22% |
1,300 |
| 2025/6/19 |
4,550 |
4,560 |
4,550 |
4,550 |
-0.11% |
1,100 |
| 2025/6/18 |
4,590 |
4,590 |
4,550 |
4,555 |
-0.65% |
7,600 |
| 2025/6/17 |
4,590 |
4,590 |
4,580 |
4,585 |
-0.11% |
1,700 |
| 2025/6/16 |
4,590 |
4,590 |
4,580 |
4,590 |
-0.11% |
2,000 |
| 2025/6/13 |
4,580 |
4,595 |
4,580 |
4,595 |
+0.22% |
2,600 |
| 2025/6/12 |
4,580 |
4,585 |
4,575 |
4,585 |
+0.22% |
4,100 |
| 2025/6/11 |
4,570 |
4,575 |
4,570 |
4,575 |
+0.11% |
1,400 |
| 2025/6/10 |
4,565 |
4,580 |
4,565 |
4,570 |
+0.22% |
4,600 |
| 2025/6/9 |
4,565 |
4,570 |
4,560 |
4,560 |
-0.11% |
1,500 |
| 2025/6/6 |
4,555 |
4,565 |
4,555 |
4,565 |
+0.11% |
500 |
| 2025/6/5 |
4,560 |
4,565 |
4,560 |
4,560 |
+0.00% |
800 |
| 2025/6/4 |
4,555 |
4,560 |
4,555 |
4,560 |
+0.11% |
500 |
| 2025/6/3 |
4,550 |
4,565 |
4,550 |
4,555 |
+0.00% |
2,400 |
| 2025/6/2 |
4,550 |
4,570 |
4,545 |
4,555 |
-0.22% |
4,300 |
| 2025/5/30 |
4,565 |
4,565 |
4,560 |
4,565 |
+0.11% |
700 |
| 2025/5/29 |
4,560 |
4,570 |
4,550 |
4,560 |
-0.22% |
3,300 |
| 2025/5/28 |
4,550 |
4,570 |
4,550 |
4,570 |
+0.33% |
1,400 |
| 2025/5/27 |
4,555 |
4,570 |
4,555 |
4,555 |
+0.00% |
2,100 |
| 2025/5/26 |
4,550 |
4,565 |
4,550 |
4,555 |
-0.33% |
2,000 |
| 2025/5/23 |
4,570 |
4,570 |
4,565 |
4,570 |
+0.11% |
600 |
| 2025/5/22 |
4,570 |
4,570 |
4,565 |
4,565 |
+0.11% |
1,100 |
| 2025/5/21 |
4,570 |
4,570 |
4,560 |
4,560 |
-0.22% |
300 |
| 2025/5/20 |
4,560 |
4,570 |
4,555 |
4,570 |
+0.33% |
2,200 |
| 2025/5/19 |
4,555 |
4,560 |
4,555 |
4,555 |
+0.00% |
1,700 |
| 2025/5/16 |
4,560 |
4,560 |
4,555 |
4,555 |
+0.44% |
400 |
| 2025/5/15 |
4,560 |
4,560 |
4,535 |
4,535 |
-0.55% |
3,500 |
| 2025/5/14 |
4,555 |
4,560 |
4,550 |
4,560 |
+0.00% |
500 |
| 2025/5/13 |
4,560 |
4,565 |
4,560 |
4,560 |
+0.00% |
500 |
| 2025/5/12 |
4,560 |
4,560 |
4,550 |
4,560 |
+0.00% |
2,200 |
| 2025/5/9 |
4,555 |
4,565 |
4,555 |
4,560 |
-0.11% |
800 |
| 2025/5/8 |
4,560 |
4,565 |
4,550 |
4,565 |
+0.33% |
2,100 |
| 2025/5/7 |
4,560 |
4,560 |
4,550 |
4,550 |
+0.00% |
900 |
| 2025/5/2 |
4,545 |
4,550 |
4,545 |
4,550 |
-0.22% |
1,500 |
| 2025/5/1 |
4,550 |
4,560 |
4,550 |
4,560 |
+0.33% |
1,100 |
| 2025/4/30 |
4,550 |
4,550 |
4,545 |
4,545 |
+0.11% |
1,200 |
| 2025/4/28 |
4,545 |
4,545 |
4,540 |
4,540 |
+0.33% |
1,500 |
| 2025/4/25 |
4,500 |
4,525 |
4,500 |
4,525 |
+0.56% |
1,300 |
|