日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
4,820 |
4,845 |
4,775 |
4,790 |
-0.93% |
303,500 |
2025/7/10 |
4,815 |
4,870 |
4,785 |
4,835 |
-0.82% |
321,600 |
2025/7/9 |
4,870 |
4,910 |
4,730 |
4,875 |
+0.00% |
460,700 |
2025/7/8 |
4,765 |
4,915 |
4,765 |
4,875 |
+3.39% |
695,300 |
2025/7/7 |
4,685 |
4,800 |
4,680 |
4,715 |
-0.32% |
593,100 |
2025/7/4 |
4,925 |
4,935 |
4,730 |
4,730 |
-2.77% |
894,200 |
2025/7/3 |
5,040 |
5,080 |
4,840 |
4,865 |
-4.42% |
1,066,100 |
2025/7/2 |
5,060 |
5,170 |
5,020 |
5,090 |
-0.97% |
638,300 |
2025/7/1 |
5,270 |
5,300 |
5,120 |
5,140 |
-1.53% |
746,600 |
2025/6/30 |
5,160 |
5,320 |
5,080 |
5,220 |
+3.98% |
1,035,500 |
2025/6/27 |
5,060 |
5,110 |
4,990 |
5,020 |
-1.38% |
343,800 |
2025/6/26 |
5,100 |
5,150 |
5,060 |
5,090 |
+0.00% |
310,800 |
2025/6/25 |
5,160 |
5,180 |
5,060 |
5,090 |
-2.30% |
552,400 |
2025/6/24 |
5,200 |
5,250 |
5,120 |
5,210 |
+0.77% |
797,400 |
2025/6/23 |
5,040 |
5,200 |
5,040 |
5,170 |
+1.77% |
684,600 |
2025/6/20 |
5,010 |
5,110 |
4,940 |
5,080 |
+0.79% |
795,400 |
2025/6/19 |
5,180 |
5,210 |
5,040 |
5,040 |
-2.33% |
762,600 |
2025/6/18 |
5,010 |
5,240 |
4,995 |
5,160 |
+2.38% |
1,121,900 |
2025/6/17 |
5,090 |
5,110 |
4,950 |
5,040 |
-0.79% |
1,296,100 |
2025/6/16 |
4,990 |
5,160 |
4,985 |
5,080 |
+2.52% |
1,817,200 |
2025/6/13 |
4,920 |
5,170 |
4,825 |
4,955 |
+3.34% |
4,836,800 |
2025/6/12 |
4,705 |
4,795 |
4,575 |
4,795 |
+17.09% |
5,166,600 |
2025/6/11 |
4,100 |
4,130 |
4,040 |
4,095 |
+0.24% |
1,017,000 |
2025/6/10 |
4,100 |
4,175 |
4,010 |
4,085 |
+1.24% |
1,252,500 |
2025/6/9 |
3,940 |
4,040 |
3,935 |
4,035 |
+3.46% |
1,206,600 |
2025/6/6 |
3,915 |
3,970 |
3,880 |
3,900 |
-0.13% |
372,800 |
2025/6/5 |
3,910 |
4,000 |
3,905 |
3,905 |
-0.89% |
547,800 |
2025/6/4 |
3,930 |
3,945 |
3,890 |
3,940 |
+0.25% |
333,400 |
2025/6/3 |
3,940 |
4,000 |
3,885 |
3,930 |
+0.51% |
363,700 |
2025/6/2 |
3,930 |
3,945 |
3,880 |
3,910 |
-1.01% |
406,300 |
2025/5/30 |
3,925 |
4,000 |
3,925 |
3,950 |
+0.00% |
389,500 |
2025/5/29 |
3,965 |
3,985 |
3,915 |
3,950 |
+0.64% |
356,500 |
2025/5/28 |
3,970 |
3,970 |
3,915 |
3,925 |
-0.25% |
220,700 |
2025/5/27 |
3,900 |
3,975 |
3,885 |
3,935 |
+1.16% |
452,900 |
2025/5/26 |
3,850 |
3,925 |
3,825 |
3,890 |
+2.50% |
541,500 |
2025/5/23 |
3,735 |
3,795 |
3,730 |
3,795 |
+0.66% |
262,300 |
2025/5/22 |
3,640 |
3,780 |
3,620 |
3,770 |
+3.01% |
355,700 |
2025/5/21 |
3,790 |
3,800 |
3,650 |
3,660 |
-3.30% |
370,800 |
2025/5/20 |
3,815 |
3,870 |
3,775 |
3,785 |
-0.26% |
403,200 |
2025/5/19 |
3,785 |
3,810 |
3,725 |
3,795 |
-0.65% |
277,500 |
2025/5/16 |
3,710 |
3,825 |
3,690 |
3,820 |
+3.80% |
486,500 |
2025/5/15 |
3,660 |
3,710 |
3,600 |
3,680 |
-0.27% |
538,500 |
2025/5/14 |
3,670 |
3,735 |
3,625 |
3,690 |
-2.89% |
781,300 |
2025/5/13 |
3,850 |
3,850 |
3,700 |
3,800 |
-0.52% |
539,400 |
2025/5/12 |
3,865 |
3,875 |
3,750 |
3,820 |
-1.16% |
530,600 |
2025/5/9 |
3,800 |
3,880 |
3,780 |
3,865 |
+1.98% |
426,100 |
2025/5/8 |
3,835 |
3,850 |
3,780 |
3,790 |
+0.13% |
431,600 |
2025/5/7 |
3,705 |
3,810 |
3,700 |
3,785 |
+2.44% |
831,600 |
2025/5/2 |
3,645 |
3,745 |
3,640 |
3,695 |
+0.27% |
428,800 |
2025/5/1 |
3,700 |
3,705 |
3,640 |
3,685 |
-0.41% |
371,600 |
2025/4/30 |
3,705 |
3,740 |
3,660 |
3,700 |
-0.13% |
459,900 |
2025/4/28 |
3,685 |
3,725 |
3,645 |
3,705 |
-0.13% |
377,000 |
2025/4/25 |
3,750 |
3,790 |
3,680 |
3,710 |
+2.49% |
823,900 |
2025/4/24 |
3,635 |
3,650 |
3,585 |
3,620 |
-0.28% |
338,500 |
2025/4/23 |
3,645 |
3,685 |
3,585 |
3,630 |
+0.69% |
511,000 |
2025/4/22 |
3,620 |
3,660 |
3,555 |
3,605 |
+0.70% |
568,500 |
2025/4/21 |
3,605 |
3,635 |
3,555 |
3,580 |
-0.42% |
441,500 |
2025/4/18 |
3,530 |
3,595 |
3,505 |
3,595 |
+1.84% |
476,500 |
2025/4/17 |
3,470 |
3,560 |
3,440 |
3,530 |
+3.82% |
749,900 |
2025/4/16 |
3,550 |
3,560 |
3,360 |
3,400 |
-4.36% |
775,200 |
2025/4/15 |
3,580 |
3,685 |
3,535 |
3,555 |
+1.14% |
948,200 |
2025/4/14 |
3,490 |
3,595 |
3,435 |
3,515 |
-0.71% |
988,400 |
2025/4/11 |
3,355 |
3,540 |
3,295 |
3,540 |
+3.81% |
931,100 |
2025/4/10 |
3,410 |
3,425 |
3,275 |
3,410 |
+6.56% |
854,400 |
2025/4/9 |
3,150 |
3,235 |
3,070 |
3,200 |
+0.95% |
1,040,600 |
2025/4/8 |
3,100 |
3,180 |
3,085 |
3,170 |
+9.80% |
751,900 |
2025/4/7 |
2,850 |
3,045 |
2,805 |
2,887 |
-8.20% |
1,053,300 |
2025/4/4 |
3,240 |
3,265 |
3,050 |
3,145 |
-3.68% |
813,200 |
2025/4/3 |
3,145 |
3,345 |
3,140 |
3,265 |
-2.54% |
904,500 |
2025/4/2 |
3,410 |
3,410 |
3,200 |
3,350 |
+3.72% |
1,066,900 |
2025/4/1 |
3,295 |
3,315 |
3,205 |
3,230 |
+0.00% |
541,900 |
2025/3/31 |
3,315 |
3,335 |
3,230 |
3,230 |
-3.87% |
523,800 |
2025/3/28 |
3,360 |
3,390 |
3,340 |
3,360 |
-1.32% |
329,800 |
2025/3/27 |
3,300 |
3,430 |
3,290 |
3,405 |
+3.81% |
914,300 |
2025/3/26 |
3,400 |
3,410 |
3,270 |
3,280 |
-3.81% |
713,200 |
2025/3/25 |
3,445 |
3,470 |
3,380 |
3,410 |
+0.29% |
474,100 |
2025/3/24 |
3,460 |
3,535 |
3,400 |
3,400 |
-2.58% |
850,100 |
2025/3/21 |
3,440 |
3,520 |
3,405 |
3,490 |
+1.45% |
938,200 |
2025/3/19 |
3,515 |
3,565 |
3,440 |
3,440 |
-2.13% |
1,166,600 |
2025/3/18 |
3,460 |
3,565 |
3,435 |
3,515 |
+5.87% |
2,165,400 |
2025/3/17 |
3,390 |
3,445 |
3,290 |
3,320 |
+2.31% |
1,748,300 |
2025/3/14 |
3,500 |
3,530 |
3,220 |
3,245 |
-5.67% |
4,322,300 |
2025/3/13 |
3,300 |
3,440 |
3,300 |
3,440 |
+17.09% |
4,102,700 |
2025/3/12 |
2,964 |
3,025 |
2,914 |
2,938 |
+2.58% |
2,208,200 |
2025/3/11 |
2,837 |
2,864 |
2,746 |
2,864 |
-0.52% |
1,349,300 |
2025/3/10 |
2,828 |
2,927 |
2,823 |
2,879 |
+2.86% |
1,273,200 |
2025/3/7 |
2,789 |
2,822 |
2,770 |
2,799 |
-1.03% |
694,000 |
2025/3/6 |
2,780 |
2,884 |
2,770 |
2,828 |
+2.76% |
1,195,700 |
2025/3/5 |
2,801 |
2,864 |
2,742 |
2,752 |
-1.43% |
927,100 |
2025/3/4 |
2,816 |
2,824 |
2,722 |
2,792 |
-0.92% |
1,149,600 |
2025/3/3 |
2,874 |
2,889 |
2,816 |
2,818 |
-0.63% |
717,700 |
2025/2/28 |
2,855 |
2,865 |
2,790 |
2,836 |
-1.46% |
789,400 |
2025/2/27 |
2,968 |
2,977 |
2,853 |
2,878 |
-2.04% |
638,000 |
2025/2/26 |
2,970 |
2,975 |
2,881 |
2,938 |
-3.04% |
1,037,200 |
2025/2/25 |
3,010 |
3,040 |
2,973 |
3,030 |
+0.17% |
827,700 |
2025/2/21 |
3,135 |
3,150 |
3,005 |
3,025 |
-3.35% |
860,100 |
2025/2/20 |
3,200 |
3,270 |
3,130 |
3,130 |
-2.64% |
670,900 |
2025/2/19 |
3,255 |
3,275 |
3,190 |
3,215 |
-3.16% |
641,700 |
2025/2/18 |
3,285 |
3,365 |
3,260 |
3,320 |
+2.47% |
605,600 |
2025/2/17 |
3,270 |
3,320 |
3,235 |
3,240 |
-2.41% |
1,007,200 |
2025/2/14 |
3,410 |
3,415 |
3,290 |
3,320 |
-0.60% |
789,100 |
2025/2/13 |
3,375 |
3,425 |
3,290 |
3,340 |
-2.48% |
1,192,300 |
2025/2/12 |
3,550 |
3,570 |
3,425 |
3,425 |
-3.11% |
1,206,200 |
2025/2/10 |
3,320 |
3,550 |
3,310 |
3,535 |
+5.21% |
1,346,500 |
2025/2/7 |
3,350 |
3,415 |
3,325 |
3,360 |
-0.30% |
721,300 |
2025/2/6 |
3,265 |
3,370 |
3,250 |
3,370 |
+2.74% |
646,200 |
2025/2/5 |
3,245 |
3,320 |
3,240 |
3,280 |
+1.86% |
681,200 |
2025/2/4 |
3,180 |
3,280 |
3,175 |
3,220 |
+1.26% |
706,700 |
2025/2/3 |
3,155 |
3,220 |
3,115 |
3,180 |
-0.31% |
594,200 |
2025/1/31 |
3,230 |
3,245 |
3,185 |
3,190 |
-1.85% |
579,000 |
2025/1/30 |
3,200 |
3,255 |
3,190 |
3,250 |
+0.78% |
653,900 |
2025/1/29 |
3,100 |
3,260 |
3,085 |
3,225 |
+4.54% |
1,122,100 |
2025/1/28 |
3,100 |
3,135 |
3,010 |
3,085 |
+1.65% |
543,100 |
2025/1/27 |
3,015 |
3,095 |
2,982 |
3,035 |
-0.49% |
434,200 |
2025/1/24 |
3,030 |
3,055 |
2,980 |
3,050 |
+0.66% |
665,300 |
2025/1/23 |
3,150 |
3,180 |
3,025 |
3,030 |
-2.73% |
834,800 |
2025/1/22 |
2,950 |
3,135 |
2,941 |
3,115 |
+8.01% |
2,117,700 |
2025/1/21 |
2,791 |
2,886 |
2,747 |
2,884 |
+2.89% |
1,185,700 |
2025/1/20 |
2,720 |
2,840 |
2,668 |
2,803 |
+3.13% |
969,600 |
2025/1/17 |
2,748 |
2,799 |
2,706 |
2,718 |
-1.13% |
557,300 |
2025/1/16 |
2,807 |
2,853 |
2,741 |
2,749 |
-0.29% |
889,800 |
2025/1/15 |
2,800 |
2,861 |
2,748 |
2,757 |
-1.54% |
913,000 |
2025/1/14 |
2,698 |
2,828 |
2,690 |
2,800 |
+2.12% |
1,008,400 |
|