日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
5,380 |
5,412 |
5,282 |
5,292 |
-0.73% |
1,125,100 |
2025/7/10 |
5,438 |
5,444 |
5,331 |
5,331 |
-1.77% |
1,890,800 |
2025/7/9 |
5,502 |
5,530 |
5,351 |
5,427 |
-1.76% |
1,835,500 |
2025/7/8 |
5,600 |
5,600 |
5,477 |
5,524 |
-1.34% |
1,703,500 |
2025/7/7 |
5,539 |
5,616 |
5,533 |
5,599 |
+0.48% |
612,700 |
2025/7/4 |
5,555 |
5,610 |
5,543 |
5,572 |
-0.04% |
736,000 |
2025/7/3 |
5,626 |
5,664 |
5,517 |
5,574 |
-0.66% |
1,386,900 |
2025/7/2 |
5,714 |
5,718 |
5,598 |
5,611 |
-1.37% |
1,125,100 |
2025/7/1 |
5,793 |
5,815 |
5,641 |
5,689 |
-1.63% |
1,036,500 |
2025/6/30 |
5,800 |
5,864 |
5,771 |
5,783 |
+0.00% |
1,415,500 |
2025/6/27 |
5,684 |
5,784 |
5,682 |
5,783 |
+1.89% |
1,306,400 |
2025/6/26 |
5,718 |
5,756 |
5,655 |
5,676 |
-0.30% |
1,315,100 |
2025/6/25 |
5,782 |
5,790 |
5,668 |
5,693 |
-0.12% |
1,568,700 |
2025/6/24 |
5,779 |
5,787 |
5,686 |
5,700 |
+0.26% |
1,221,900 |
2025/6/23 |
5,804 |
5,817 |
5,632 |
5,685 |
-2.62% |
1,174,300 |
2025/6/20 |
5,892 |
5,908 |
5,822 |
5,838 |
-1.30% |
1,513,100 |
2025/6/19 |
6,000 |
6,015 |
5,915 |
5,915 |
-0.59% |
850,100 |
2025/6/18 |
5,937 |
5,989 |
5,896 |
5,950 |
+0.81% |
1,443,500 |
2025/6/17 |
5,889 |
5,967 |
5,880 |
5,902 |
+0.32% |
1,069,700 |
2025/6/16 |
5,876 |
5,886 |
5,815 |
5,883 |
+0.46% |
885,600 |
2025/6/13 |
5,825 |
5,896 |
5,763 |
5,856 |
+0.53% |
1,564,600 |
2025/6/12 |
5,871 |
5,878 |
5,801 |
5,825 |
+0.54% |
1,203,400 |
2025/6/11 |
5,822 |
5,860 |
5,780 |
5,794 |
+0.43% |
1,155,700 |
2025/6/10 |
5,747 |
5,783 |
5,705 |
5,769 |
+0.59% |
1,274,800 |
2025/6/9 |
5,702 |
5,740 |
5,649 |
5,735 |
+0.92% |
1,049,800 |
2025/6/6 |
5,720 |
5,764 |
5,663 |
5,683 |
+0.82% |
1,260,800 |
2025/6/5 |
5,626 |
5,637 |
5,542 |
5,637 |
-0.05% |
1,356,800 |
2025/6/4 |
5,590 |
5,674 |
5,570 |
5,640 |
-0.49% |
1,337,100 |
2025/6/3 |
5,810 |
5,824 |
5,656 |
5,668 |
-0.82% |
1,161,400 |
2025/6/2 |
5,633 |
5,755 |
5,585 |
5,715 |
+2.46% |
1,516,100 |
2025/5/30 |
5,705 |
5,738 |
5,578 |
5,578 |
-3.91% |
4,009,300 |
2025/5/29 |
5,829 |
5,829 |
5,757 |
5,805 |
+0.71% |
1,082,200 |
2025/5/28 |
5,894 |
5,911 |
5,739 |
5,764 |
-2.16% |
1,792,500 |
2025/5/27 |
5,905 |
5,934 |
5,870 |
5,891 |
-0.44% |
1,056,300 |
2025/5/26 |
5,800 |
5,939 |
5,770 |
5,917 |
+2.03% |
832,600 |
2025/5/23 |
5,813 |
5,822 |
5,741 |
5,799 |
+0.09% |
1,601,800 |
2025/5/22 |
5,835 |
5,875 |
5,756 |
5,794 |
-0.97% |
1,214,500 |
2025/5/21 |
5,984 |
5,984 |
5,829 |
5,851 |
-0.61% |
1,404,400 |
2025/5/20 |
5,940 |
5,944 |
5,839 |
5,887 |
-1.16% |
1,704,800 |
2025/5/19 |
5,950 |
5,996 |
5,907 |
5,956 |
-0.68% |
1,018,300 |
2025/5/16 |
6,018 |
6,039 |
5,954 |
5,997 |
+1.08% |
1,122,900 |
2025/5/15 |
5,987 |
6,026 |
5,933 |
5,933 |
-0.45% |
1,785,300 |
2025/5/14 |
5,940 |
5,987 |
5,866 |
5,960 |
+3.31% |
2,424,400 |
2025/5/13 |
5,850 |
5,850 |
5,745 |
5,769 |
-0.62% |
1,550,100 |
2025/5/12 |
5,890 |
5,915 |
5,805 |
5,805 |
+1.27% |
1,720,000 |
2025/5/9 |
5,708 |
5,773 |
5,628 |
5,732 |
+2.21% |
2,196,600 |
2025/5/8 |
5,539 |
5,693 |
5,519 |
5,608 |
+3.11% |
2,733,000 |
2025/5/7 |
5,555 |
5,585 |
5,419 |
5,439 |
-0.97% |
1,567,700 |
2025/5/2 |
5,449 |
5,527 |
5,432 |
5,492 |
+0.77% |
1,033,400 |
2025/5/1 |
5,443 |
5,478 |
5,336 |
5,450 |
+1.08% |
1,159,900 |
2025/4/30 |
5,414 |
5,447 |
5,372 |
5,392 |
-0.57% |
2,044,800 |
2025/4/28 |
5,400 |
5,438 |
5,307 |
5,423 |
+1.02% |
1,378,800 |
2025/4/25 |
5,547 |
5,549 |
5,273 |
5,368 |
+0.39% |
2,612,800 |
2025/4/24 |
5,380 |
5,426 |
5,291 |
5,347 |
-1.31% |
1,814,000 |
2025/4/23 |
5,259 |
5,421 |
5,240 |
5,418 |
+1.10% |
1,794,900 |
2025/4/22 |
5,449 |
5,449 |
5,320 |
5,359 |
-1.18% |
966,100 |
2025/4/21 |
5,400 |
5,437 |
5,370 |
5,423 |
-0.39% |
847,600 |
2025/4/18 |
5,329 |
5,446 |
5,290 |
5,444 |
+0.85% |
730,600 |
2025/4/17 |
5,365 |
5,417 |
5,339 |
5,398 |
+0.97% |
965,800 |
2025/4/16 |
5,350 |
5,374 |
5,315 |
5,346 |
+0.49% |
1,037,700 |
2025/4/15 |
5,415 |
5,416 |
5,289 |
5,320 |
-0.45% |
1,455,300 |
2025/4/14 |
5,317 |
5,430 |
5,311 |
5,344 |
+2.91% |
1,946,200 |
2025/4/11 |
5,156 |
5,193 |
5,027 |
5,193 |
-1.20% |
1,903,200 |
2025/4/10 |
5,172 |
5,293 |
5,051 |
5,256 |
+6.96% |
1,890,200 |
2025/4/9 |
4,921 |
4,963 |
4,833 |
4,914 |
-1.17% |
1,584,900 |
2025/4/8 |
4,904 |
5,086 |
4,882 |
4,972 |
+5.23% |
2,323,300 |
2025/4/7 |
4,785 |
4,864 |
4,679 |
4,725 |
-5.41% |
2,556,400 |
2025/4/4 |
4,994 |
5,100 |
4,933 |
4,995 |
+1.32% |
2,101,200 |
2025/4/3 |
4,821 |
4,974 |
4,810 |
4,930 |
-0.62% |
1,666,400 |
2025/4/2 |
5,070 |
5,075 |
4,886 |
4,961 |
-2.15% |
2,354,500 |
2025/4/1 |
4,884 |
5,499 |
4,884 |
5,070 |
+4.84% |
9,044,500 |
2025/3/31 |
4,762 |
4,863 |
4,749 |
4,836 |
-2.24% |
1,813,500 |
2025/3/28 |
4,940 |
4,988 |
4,910 |
4,947 |
-0.86% |
1,550,400 |
2025/3/27 |
4,887 |
4,993 |
4,882 |
4,990 |
+2.04% |
1,648,700 |
2025/3/26 |
4,875 |
4,946 |
4,840 |
4,890 |
+0.06% |
1,581,000 |
2025/3/25 |
4,889 |
4,937 |
4,862 |
4,887 |
+0.00% |
1,537,200 |
2025/3/24 |
4,933 |
4,961 |
4,887 |
4,887 |
-0.83% |
1,287,100 |
2025/3/21 |
4,985 |
5,000 |
4,888 |
4,928 |
-1.52% |
2,186,600 |
2025/3/19 |
5,031 |
5,084 |
5,001 |
5,004 |
-1.18% |
1,096,300 |
2025/3/18 |
5,002 |
5,114 |
5,002 |
5,064 |
+2.01% |
1,047,800 |
2025/3/17 |
5,003 |
5,026 |
4,963 |
4,964 |
+0.20% |
772,900 |
2025/3/14 |
4,878 |
5,006 |
4,876 |
4,954 |
+0.59% |
1,558,700 |
2025/3/13 |
4,967 |
5,012 |
4,920 |
4,925 |
-1.20% |
1,583,200 |
2025/3/12 |
5,051 |
5,075 |
4,966 |
4,985 |
-0.32% |
2,068,700 |
2025/3/11 |
4,990 |
5,033 |
4,951 |
5,001 |
-2.51% |
2,073,700 |
2025/3/10 |
5,045 |
5,155 |
5,018 |
5,130 |
+1.79% |
1,267,800 |
2025/3/7 |
5,090 |
5,151 |
5,010 |
5,040 |
-2.67% |
1,427,300 |
2025/3/6 |
5,130 |
5,231 |
5,130 |
5,178 |
+0.50% |
1,398,400 |
2025/3/5 |
5,194 |
5,235 |
5,130 |
5,152 |
-0.21% |
1,206,300 |
2025/3/4 |
5,130 |
5,188 |
5,100 |
5,163 |
+0.23% |
1,326,900 |
2025/3/3 |
5,040 |
5,167 |
5,007 |
5,151 |
+3.50% |
1,233,700 |
2025/2/28 |
5,125 |
5,179 |
4,954 |
4,977 |
-6.01% |
2,534,400 |
2025/2/27 |
5,253 |
5,320 |
5,211 |
5,295 |
+0.78% |
922,500 |
2025/2/26 |
5,243 |
5,267 |
5,185 |
5,254 |
+0.57% |
822,300 |
2025/2/25 |
5,217 |
5,251 |
5,166 |
5,224 |
-0.15% |
970,000 |
2025/2/21 |
5,129 |
5,245 |
5,124 |
5,232 |
+1.38% |
925,200 |
2025/2/20 |
5,229 |
5,256 |
5,118 |
5,161 |
-3.15% |
1,451,400 |
2025/2/19 |
5,270 |
5,363 |
5,228 |
5,329 |
-0.15% |
832,300 |
2025/2/18 |
5,311 |
5,401 |
5,309 |
5,337 |
+0.47% |
964,100 |
2025/2/17 |
5,358 |
5,367 |
5,309 |
5,312 |
-0.80% |
635,400 |
2025/2/14 |
5,336 |
5,388 |
5,324 |
5,355 |
+0.15% |
1,052,900 |
2025/2/13 |
5,264 |
5,360 |
5,252 |
5,347 |
+1.15% |
1,016,400 |
2025/2/12 |
5,306 |
5,339 |
5,252 |
5,286 |
-1.36% |
1,768,000 |
2025/2/10 |
5,359 |
5,385 |
5,331 |
5,359 |
-0.20% |
1,095,100 |
2025/2/7 |
5,450 |
5,476 |
5,342 |
5,370 |
-0.81% |
1,038,100 |
2025/2/6 |
5,392 |
5,448 |
5,359 |
5,414 |
+0.11% |
1,372,700 |
2025/2/5 |
5,358 |
5,443 |
5,350 |
5,408 |
+0.97% |
1,122,500 |
2025/2/4 |
5,405 |
5,444 |
5,305 |
5,356 |
+2.51% |
1,455,100 |
2025/2/3 |
5,102 |
5,330 |
5,076 |
5,225 |
-1.28% |
2,190,200 |
2025/1/31 |
5,363 |
5,565 |
5,216 |
5,293 |
+6.01% |
4,705,400 |
2025/1/30 |
5,055 |
5,082 |
4,890 |
4,993 |
-1.73% |
2,060,400 |
2025/1/29 |
4,982 |
5,091 |
4,930 |
5,081 |
+2.83% |
2,692,700 |
2025/1/28 |
4,784 |
4,957 |
4,776 |
4,941 |
+3.56% |
2,306,400 |
2025/1/27 |
4,758 |
4,787 |
4,713 |
4,771 |
+1.53% |
1,449,400 |
2025/1/24 |
4,695 |
4,729 |
4,684 |
4,699 |
+1.01% |
1,198,000 |
2025/1/23 |
4,642 |
4,680 |
4,627 |
4,652 |
+0.22% |
918,000 |
2025/1/22 |
4,661 |
4,692 |
4,621 |
4,642 |
-0.26% |
1,378,800 |
2025/1/21 |
4,649 |
4,672 |
4,594 |
4,654 |
+0.43% |
885,100 |
2025/1/20 |
4,568 |
4,648 |
4,558 |
4,634 |
+1.62% |
1,049,800 |
2025/1/17 |
4,596 |
4,627 |
4,545 |
4,560 |
-0.65% |
1,183,500 |
2025/1/16 |
4,557 |
4,609 |
4,530 |
4,590 |
+1.89% |
1,333,700 |
2025/1/15 |
4,526 |
4,565 |
4,483 |
4,505 |
+0.69% |
1,114,800 |
2025/1/14 |
4,552 |
4,569 |
4,444 |
4,474 |
-2.10% |
1,635,600 |
|