日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
4,750 |
4,750 |
4,650 |
4,650 |
-1.06% |
1,300 |
2025/7/10 |
4,750 |
4,750 |
4,700 |
4,700 |
-0.74% |
800 |
2025/7/9 |
4,750 |
4,750 |
4,735 |
4,735 |
-0.42% |
600 |
2025/7/8 |
4,790 |
4,810 |
4,740 |
4,755 |
-0.11% |
4,600 |
2025/7/7 |
4,695 |
4,765 |
4,635 |
4,760 |
+0.32% |
1,300 |
2025/7/3 |
4,795 |
4,795 |
4,740 |
4,745 |
-0.63% |
1,700 |
2025/7/2 |
4,795 |
4,795 |
4,750 |
4,775 |
-0.42% |
1,500 |
2025/7/1 |
4,800 |
4,820 |
4,730 |
4,795 |
+1.48% |
4,200 |
2025/6/30 |
4,700 |
4,830 |
4,700 |
4,725 |
+1.61% |
1,100 |
2025/6/27 |
4,840 |
4,840 |
4,650 |
4,650 |
-3.93% |
1,200 |
2025/6/26 |
4,850 |
4,850 |
4,785 |
4,840 |
+0.83% |
4,500 |
2025/6/25 |
4,850 |
4,850 |
4,715 |
4,800 |
+0.42% |
3,100 |
2025/6/24 |
4,800 |
4,800 |
4,710 |
4,780 |
+1.70% |
8,200 |
2025/6/23 |
4,660 |
4,700 |
4,660 |
4,700 |
+0.43% |
1,300 |
2025/6/20 |
4,610 |
4,680 |
4,610 |
4,680 |
+1.52% |
3,300 |
2025/6/19 |
4,515 |
4,610 |
4,515 |
4,610 |
+2.10% |
1,500 |
2025/6/18 |
4,500 |
4,515 |
4,500 |
4,515 |
+0.56% |
200 |
2025/6/17 |
4,540 |
4,540 |
4,490 |
4,490 |
-0.66% |
2,100 |
2025/6/16 |
4,570 |
4,600 |
4,520 |
4,520 |
+0.11% |
900 |
2025/6/13 |
4,605 |
4,605 |
4,515 |
4,515 |
-1.63% |
3,600 |
2025/6/12 |
4,595 |
4,630 |
4,560 |
4,590 |
+1.55% |
1,500 |
2025/6/11 |
4,620 |
4,620 |
4,515 |
4,520 |
-1.20% |
2,400 |
2025/6/10 |
4,665 |
4,665 |
4,575 |
4,575 |
-1.08% |
2,500 |
2025/6/9 |
4,640 |
4,640 |
4,610 |
4,625 |
-0.75% |
800 |
2025/6/6 |
4,710 |
4,725 |
4,640 |
4,660 |
-1.06% |
1,900 |
2025/6/5 |
4,760 |
4,760 |
4,675 |
4,710 |
-1.05% |
2,300 |
2025/6/4 |
4,800 |
4,830 |
4,630 |
4,760 |
+0.42% |
5,600 |
2025/6/3 |
4,655 |
4,755 |
4,655 |
4,740 |
+3.38% |
5,000 |
2025/6/2 |
4,590 |
4,670 |
4,520 |
4,585 |
+0.11% |
7,300 |
2025/5/30 |
4,560 |
4,650 |
4,560 |
4,580 |
+0.44% |
1,500 |
2025/5/29 |
4,550 |
4,575 |
4,445 |
4,560 |
+0.22% |
4,200 |
2025/5/28 |
4,445 |
4,570 |
4,445 |
4,550 |
+1.22% |
3,400 |
2025/5/27 |
4,400 |
4,495 |
4,400 |
4,495 |
+1.93% |
2,800 |
2025/5/26 |
4,440 |
4,460 |
4,410 |
4,410 |
+0.23% |
2,300 |
2025/5/23 |
4,420 |
4,450 |
4,330 |
4,400 |
+1.15% |
3,000 |
2025/5/22 |
4,430 |
4,530 |
4,350 |
4,350 |
-1.81% |
3,700 |
2025/5/21 |
4,385 |
4,440 |
4,360 |
4,430 |
-0.34% |
1,800 |
2025/5/20 |
4,410 |
4,490 |
4,350 |
4,445 |
+3.86% |
8,900 |
2025/5/19 |
4,245 |
4,315 |
4,215 |
4,280 |
+2.51% |
3,800 |
2025/5/16 |
4,150 |
4,250 |
4,125 |
4,175 |
+0.60% |
7,500 |
2025/5/15 |
4,170 |
4,275 |
4,060 |
4,150 |
-0.24% |
15,500 |
2025/5/14 |
4,155 |
4,160 |
4,120 |
4,160 |
-0.48% |
2,000 |
2025/5/13 |
4,180 |
4,195 |
4,105 |
4,180 |
+1.09% |
3,200 |
2025/5/12 |
4,030 |
4,150 |
4,020 |
4,135 |
+2.86% |
5,500 |
2025/5/9 |
4,070 |
4,070 |
4,000 |
4,020 |
-0.74% |
5,800 |
2025/5/8 |
4,055 |
4,060 |
4,000 |
4,050 |
+0.12% |
3,100 |
2025/5/7 |
4,045 |
4,125 |
4,045 |
4,045 |
-0.12% |
3,600 |
2025/5/2 |
4,050 |
4,070 |
4,050 |
4,050 |
-0.49% |
800 |
2025/5/1 |
4,100 |
4,100 |
4,035 |
4,070 |
+0.00% |
3,100 |
2025/4/30 |
4,085 |
4,100 |
4,070 |
4,070 |
+0.00% |
1,200 |
2025/4/28 |
4,095 |
4,095 |
4,065 |
4,070 |
-0.25% |
900 |
2025/4/25 |
4,060 |
4,230 |
4,020 |
4,080 |
+0.49% |
4,700 |
2025/4/24 |
4,050 |
4,075 |
4,050 |
4,060 |
+0.12% |
2,000 |
2025/4/23 |
4,065 |
4,065 |
4,055 |
4,055 |
+0.12% |
1,100 |
2025/4/22 |
4,060 |
4,060 |
4,020 |
4,050 |
+0.00% |
700 |
2025/4/21 |
4,050 |
4,050 |
4,010 |
4,050 |
+0.25% |
2,000 |
2025/4/18 |
4,005 |
4,040 |
4,000 |
4,040 |
+1.00% |
500 |
2025/4/17 |
4,000 |
4,030 |
4,000 |
4,000 |
+0.13% |
400 |
2025/4/16 |
3,955 |
3,995 |
3,955 |
3,995 |
+0.63% |
900 |
2025/4/15 |
4,000 |
4,005 |
3,960 |
3,970 |
+0.00% |
1,400 |
2025/4/14 |
4,065 |
4,120 |
3,935 |
3,970 |
+0.13% |
3,100 |
2025/4/11 |
4,050 |
4,050 |
3,965 |
3,965 |
-1.12% |
900 |
2025/4/10 |
4,160 |
4,170 |
3,930 |
4,010 |
+0.75% |
7,200 |
2025/4/9 |
3,960 |
4,000 |
3,870 |
3,980 |
-1.73% |
2,700 |
2025/4/8 |
4,165 |
4,165 |
3,975 |
4,050 |
+2.40% |
3,300 |
2025/4/7 |
3,785 |
3,955 |
3,560 |
3,955 |
+2.59% |
7,500 |
2025/4/4 |
4,010 |
4,010 |
3,855 |
3,855 |
-5.51% |
3,800 |
2025/4/3 |
4,080 |
4,240 |
4,030 |
4,080 |
-4.90% |
1,400 |
2025/4/2 |
4,220 |
4,290 |
4,170 |
4,290 |
+2.75% |
500 |
2025/4/1 |
4,310 |
4,310 |
4,145 |
4,175 |
+0.12% |
1,100 |
2025/3/31 |
4,225 |
4,245 |
4,160 |
4,170 |
-2.00% |
1,600 |
2025/3/28 |
4,270 |
4,270 |
4,220 |
4,255 |
-3.62% |
1,700 |
2025/3/27 |
4,410 |
4,415 |
4,385 |
4,415 |
+0.00% |
1,300 |
2025/3/26 |
4,380 |
4,415 |
4,370 |
4,415 |
+1.03% |
1,000 |
2025/3/25 |
4,425 |
4,430 |
4,280 |
4,370 |
-1.69% |
3,800 |
2025/3/24 |
4,480 |
4,490 |
4,420 |
4,445 |
-1.44% |
4,600 |
2025/3/21 |
4,450 |
4,510 |
4,435 |
4,510 |
+1.01% |
2,100 |
2025/3/19 |
4,440 |
4,530 |
4,440 |
4,465 |
-0.33% |
1,100 |
2025/3/18 |
4,515 |
4,540 |
4,435 |
4,480 |
-0.11% |
1,600 |
2025/3/17 |
4,555 |
4,555 |
4,445 |
4,485 |
-1.32% |
2,900 |
2025/3/14 |
4,565 |
4,565 |
4,530 |
4,545 |
-0.87% |
800 |
2025/3/13 |
4,585 |
4,585 |
4,585 |
4,585 |
+0.55% |
100 |
2025/3/12 |
4,550 |
4,585 |
4,550 |
4,560 |
+1.79% |
900 |
2025/3/11 |
4,555 |
4,555 |
4,450 |
4,480 |
-1.65% |
3,400 |
2025/3/10 |
4,510 |
4,555 |
4,510 |
4,555 |
+0.55% |
1,000 |
2025/3/7 |
4,550 |
4,575 |
4,530 |
4,530 |
-1.41% |
1,200 |
2025/3/6 |
4,580 |
4,610 |
4,580 |
4,595 |
+0.33% |
700 |
2025/3/5 |
4,600 |
4,605 |
4,495 |
4,580 |
-0.87% |
2,200 |
2025/3/4 |
4,655 |
4,690 |
4,560 |
4,620 |
-0.96% |
2,300 |
2025/3/3 |
4,565 |
4,665 |
4,530 |
4,665 |
+3.78% |
5,700 |
2025/2/28 |
4,535 |
4,600 |
4,485 |
4,495 |
-2.28% |
1,900 |
2025/2/27 |
4,350 |
4,600 |
4,350 |
4,600 |
+2.45% |
4,600 |
2025/2/26 |
4,420 |
4,490 |
4,300 |
4,490 |
+0.34% |
3,100 |
2025/2/25 |
4,550 |
4,550 |
4,460 |
4,475 |
-2.72% |
2,800 |
2025/2/21 |
4,550 |
4,600 |
4,530 |
4,600 |
+1.43% |
6,900 |
2025/2/20 |
4,510 |
4,535 |
4,310 |
4,535 |
+0.00% |
4,000 |
2025/2/19 |
4,440 |
4,545 |
4,430 |
4,535 |
+2.83% |
4,700 |
2025/2/18 |
4,395 |
4,490 |
4,340 |
4,410 |
+1.03% |
11,800 |
2025/2/17 |
4,345 |
4,410 |
4,270 |
4,365 |
+4.93% |
13,700 |
2025/2/14 |
3,990 |
4,185 |
3,945 |
4,160 |
+6.39% |
12,100 |
2025/2/13 |
4,000 |
4,030 |
3,910 |
3,910 |
-2.25% |
2,400 |
2025/2/12 |
3,895 |
4,000 |
3,895 |
4,000 |
+2.56% |
1,100 |
2025/2/10 |
3,865 |
4,000 |
3,860 |
3,900 |
+1.43% |
3,800 |
2025/2/7 |
3,880 |
3,880 |
3,845 |
3,845 |
-0.39% |
600 |
2025/2/6 |
3,790 |
3,860 |
3,790 |
3,860 |
+1.58% |
300 |
2025/2/5 |
3,850 |
3,870 |
3,800 |
3,800 |
-1.30% |
900 |
2025/2/4 |
3,835 |
3,850 |
3,820 |
3,850 |
+1.32% |
1,300 |
2025/2/3 |
3,820 |
3,820 |
3,800 |
3,800 |
-0.52% |
500 |
2025/1/31 |
3,820 |
3,820 |
3,820 |
3,820 |
+0.92% |
100 |
2025/1/30 |
3,820 |
3,820 |
3,770 |
3,785 |
-0.26% |
500 |
2025/1/29 |
3,815 |
3,825 |
3,705 |
3,795 |
-0.52% |
2,600 |
2025/1/28 |
3,780 |
3,815 |
3,750 |
3,815 |
+0.13% |
1,500 |
2025/1/27 |
3,830 |
3,830 |
3,795 |
3,810 |
-0.78% |
1,200 |
2025/1/24 |
3,840 |
3,850 |
3,800 |
3,840 |
+0.39% |
2,600 |
2025/1/23 |
3,845 |
3,850 |
3,825 |
3,825 |
-0.26% |
1,100 |
2025/1/22 |
3,800 |
3,835 |
3,800 |
3,835 |
+0.92% |
900 |
2025/1/21 |
3,795 |
3,800 |
3,785 |
3,800 |
+0.53% |
1,300 |
2025/1/20 |
3,780 |
3,790 |
3,780 |
3,780 |
+0.00% |
500 |
2025/1/17 |
3,800 |
3,800 |
3,780 |
3,780 |
-0.53% |
500 |
2025/1/16 |
3,810 |
3,825 |
3,775 |
3,800 |
-1.68% |
900 |
2025/1/15 |
3,850 |
3,865 |
3,850 |
3,865 |
+0.39% |
300 |
2025/1/14 |
3,755 |
3,890 |
3,735 |
3,850 |
+1.32% |
2,300 |
2025/1/10 |
3,820 |
3,895 |
3,800 |
3,800 |
-0.52% |
1,100 |
|