日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,805 |
4,840 |
4,780 |
4,790 |
-0.93% |
11,100 |
2025/7/11 |
4,885 |
4,925 |
4,825 |
4,835 |
-1.02% |
12,600 |
2025/7/10 |
4,985 |
5,000 |
4,870 |
4,885 |
-1.81% |
23,300 |
2025/7/9 |
4,975 |
4,975 |
4,900 |
4,975 |
+1.43% |
9,500 |
2025/7/8 |
4,805 |
4,940 |
4,800 |
4,905 |
+1.55% |
15,400 |
2025/7/7 |
4,870 |
4,870 |
4,765 |
4,830 |
-0.31% |
18,200 |
2025/7/4 |
4,810 |
4,940 |
4,810 |
4,845 |
+1.79% |
17,500 |
2025/7/3 |
4,725 |
4,800 |
4,705 |
4,760 |
+0.74% |
17,500 |
2025/7/2 |
4,805 |
4,845 |
4,720 |
4,725 |
-1.87% |
39,100 |
2025/7/1 |
4,960 |
4,970 |
4,815 |
4,815 |
-2.53% |
29,800 |
2025/6/30 |
4,955 |
4,980 |
4,900 |
4,940 |
+0.00% |
29,000 |
2025/6/27 |
5,120 |
5,120 |
4,935 |
4,940 |
-3.52% |
45,700 |
2025/6/26 |
5,170 |
5,280 |
5,080 |
5,120 |
-0.97% |
19,300 |
2025/6/25 |
5,280 |
5,280 |
5,130 |
5,170 |
-2.08% |
16,100 |
2025/6/24 |
5,320 |
5,390 |
5,250 |
5,280 |
+0.96% |
22,100 |
2025/6/23 |
5,220 |
5,280 |
5,180 |
5,230 |
+0.19% |
19,900 |
2025/6/20 |
5,320 |
5,360 |
5,220 |
5,220 |
-2.79% |
26,800 |
2025/6/19 |
5,340 |
5,400 |
5,310 |
5,370 |
+0.94% |
15,800 |
2025/6/18 |
5,390 |
5,460 |
5,300 |
5,320 |
-1.12% |
16,600 |
2025/6/17 |
5,290 |
5,460 |
5,290 |
5,380 |
+1.89% |
19,000 |
2025/6/16 |
5,220 |
5,330 |
5,220 |
5,280 |
+1.15% |
18,900 |
2025/6/13 |
5,500 |
5,500 |
5,170 |
5,220 |
-4.22% |
47,300 |
2025/6/12 |
5,340 |
5,530 |
5,310 |
5,450 |
+1.49% |
43,600 |
2025/6/11 |
5,270 |
5,430 |
5,230 |
5,370 |
+2.48% |
40,000 |
2025/6/10 |
5,060 |
5,240 |
5,030 |
5,240 |
+5.12% |
41,200 |
2025/6/9 |
4,910 |
5,100 |
4,870 |
4,985 |
+2.89% |
46,800 |
2025/6/6 |
4,780 |
4,935 |
4,735 |
4,845 |
-0.10% |
27,200 |
2025/6/5 |
4,800 |
4,960 |
4,755 |
4,850 |
+1.89% |
72,600 |
2025/6/4 |
4,830 |
4,855 |
4,740 |
4,760 |
-0.42% |
47,600 |
2025/6/3 |
4,690 |
4,805 |
4,665 |
4,780 |
+3.46% |
46,700 |
2025/6/2 |
4,500 |
4,650 |
4,500 |
4,620 |
+2.67% |
37,200 |
2025/5/30 |
4,380 |
4,525 |
4,280 |
4,500 |
+0.90% |
76,900 |
2025/5/29 |
4,450 |
4,475 |
4,420 |
4,460 |
+0.45% |
54,900 |
2025/5/28 |
4,460 |
4,555 |
4,410 |
4,440 |
+0.23% |
59,100 |
2025/5/27 |
4,445 |
4,465 |
4,340 |
4,430 |
+0.80% |
47,100 |
2025/5/26 |
4,400 |
4,440 |
4,370 |
4,395 |
+0.80% |
29,000 |
2025/5/23 |
4,330 |
4,380 |
4,255 |
4,360 |
-0.23% |
36,000 |
2025/5/22 |
4,345 |
4,475 |
4,330 |
4,370 |
-2.13% |
41,600 |
2025/5/21 |
4,515 |
4,710 |
4,445 |
4,465 |
-2.62% |
83,600 |
2025/5/20 |
4,665 |
4,740 |
4,505 |
4,585 |
-2.55% |
74,800 |
2025/5/19 |
4,805 |
4,890 |
4,655 |
4,705 |
-2.59% |
73,900 |
2025/5/16 |
4,660 |
4,845 |
4,350 |
4,830 |
+2.66% |
114,900 |
2025/5/15 |
4,935 |
5,020 |
4,655 |
4,705 |
-14.14% |
205,500 |
2025/5/14 |
5,480 |
5,570 |
5,460 |
5,480 |
-0.36% |
38,200 |
2025/5/13 |
5,490 |
5,560 |
5,460 |
5,500 |
+0.92% |
28,700 |
2025/5/12 |
5,370 |
5,450 |
5,320 |
5,450 |
+3.02% |
13,900 |
2025/5/9 |
5,300 |
5,370 |
5,270 |
5,290 |
-0.19% |
19,600 |
2025/5/8 |
5,450 |
5,480 |
5,270 |
5,300 |
-3.28% |
27,200 |
2025/5/7 |
5,440 |
5,500 |
5,360 |
5,480 |
+0.55% |
14,700 |
2025/5/2 |
5,200 |
5,450 |
5,130 |
5,450 |
+5.62% |
49,800 |
2025/5/1 |
5,080 |
5,280 |
5,070 |
5,160 |
+1.38% |
46,800 |
2025/4/30 |
5,000 |
5,090 |
4,945 |
5,090 |
+3.14% |
18,900 |
2025/4/28 |
4,900 |
5,030 |
4,880 |
4,935 |
+1.23% |
26,600 |
2025/4/25 |
4,795 |
4,875 |
4,730 |
4,875 |
+3.17% |
32,300 |
2025/4/24 |
4,920 |
4,920 |
4,725 |
4,725 |
-3.28% |
51,000 |
2025/4/23 |
4,860 |
4,955 |
4,790 |
4,885 |
+1.98% |
27,700 |
2025/4/22 |
4,970 |
5,000 |
4,750 |
4,790 |
-3.62% |
77,000 |
2025/4/21 |
5,050 |
5,100 |
4,950 |
4,970 |
-0.60% |
19,600 |
2025/4/18 |
5,080 |
5,090 |
4,950 |
5,000 |
-1.57% |
30,300 |
2025/4/17 |
4,930 |
5,080 |
4,910 |
5,080 |
+3.46% |
21,600 |
2025/4/16 |
5,180 |
5,230 |
4,850 |
4,910 |
-5.39% |
42,700 |
2025/4/15 |
5,160 |
5,230 |
5,160 |
5,190 |
+0.58% |
11,700 |
2025/4/14 |
5,250 |
5,250 |
5,140 |
5,160 |
+0.78% |
27,000 |
2025/4/11 |
4,870 |
5,120 |
4,870 |
5,120 |
+1.59% |
19,500 |
2025/4/10 |
5,020 |
5,070 |
4,910 |
5,040 |
+8.74% |
64,300 |
2025/4/9 |
4,855 |
4,880 |
4,530 |
4,635 |
-5.60% |
44,200 |
2025/4/8 |
4,885 |
5,050 |
4,765 |
4,910 |
+8.87% |
46,100 |
2025/4/7 |
4,360 |
4,660 |
4,335 |
4,510 |
-8.33% |
69,500 |
2025/4/4 |
4,990 |
5,000 |
4,750 |
4,920 |
-3.72% |
58,900 |
2025/4/3 |
4,840 |
5,130 |
4,805 |
5,110 |
+0.00% |
31,800 |
2025/4/2 |
5,120 |
5,170 |
5,040 |
5,110 |
+0.00% |
16,300 |
2025/4/1 |
5,240 |
5,280 |
5,110 |
5,110 |
-1.35% |
22,000 |
2025/3/31 |
5,280 |
5,340 |
5,130 |
5,180 |
-4.60% |
52,900 |
2025/3/28 |
5,470 |
5,660 |
5,400 |
5,430 |
-0.37% |
21,900 |
2025/3/27 |
5,520 |
5,670 |
5,410 |
5,450 |
-1.27% |
20,800 |
2025/3/26 |
5,480 |
5,570 |
5,430 |
5,520 |
+0.73% |
14,900 |
2025/3/25 |
5,520 |
5,520 |
5,420 |
5,480 |
-0.72% |
13,900 |
2025/3/24 |
5,430 |
5,520 |
5,400 |
5,520 |
+2.60% |
12,600 |
2025/3/21 |
5,500 |
5,500 |
5,380 |
5,380 |
-2.18% |
23,400 |
2025/3/19 |
5,370 |
5,620 |
5,320 |
5,500 |
+1.48% |
29,800 |
2025/3/18 |
5,540 |
5,540 |
5,390 |
5,420 |
-1.28% |
36,300 |
2025/3/17 |
5,530 |
5,530 |
5,420 |
5,490 |
+1.10% |
26,800 |
2025/3/14 |
5,300 |
5,460 |
5,260 |
5,430 |
+2.65% |
25,500 |
2025/3/13 |
5,370 |
5,480 |
5,260 |
5,290 |
+0.38% |
28,300 |
2025/3/12 |
5,330 |
5,390 |
5,240 |
5,270 |
-0.94% |
25,600 |
2025/3/11 |
5,180 |
5,320 |
5,110 |
5,320 |
+2.70% |
28,500 |
2025/3/10 |
5,250 |
5,340 |
5,180 |
5,180 |
-1.33% |
27,300 |
2025/3/7 |
5,270 |
5,290 |
5,200 |
5,250 |
-2.05% |
31,000 |
2025/3/6 |
5,500 |
5,520 |
5,310 |
5,360 |
-1.65% |
31,600 |
2025/3/5 |
5,400 |
5,520 |
5,350 |
5,450 |
+0.93% |
28,400 |
2025/3/4 |
5,460 |
5,560 |
5,350 |
5,400 |
-2.88% |
46,500 |
2025/3/3 |
5,910 |
5,990 |
5,560 |
5,560 |
-4.30% |
51,100 |
2025/2/28 |
5,900 |
6,050 |
5,780 |
5,810 |
-3.17% |
45,200 |
2025/2/27 |
6,450 |
6,450 |
6,000 |
6,000 |
-5.51% |
54,000 |
2025/2/26 |
6,250 |
6,420 |
5,830 |
6,350 |
+0.00% |
97,800 |
2025/2/25 |
6,430 |
6,630 |
6,340 |
6,350 |
-3.20% |
38,100 |
2025/2/21 |
6,430 |
6,660 |
6,400 |
6,560 |
+1.39% |
40,400 |
2025/2/20 |
6,730 |
6,760 |
6,440 |
6,470 |
-5.27% |
72,900 |
2025/2/19 |
6,780 |
7,050 |
6,700 |
6,830 |
-0.44% |
39,800 |
2025/2/18 |
6,920 |
7,050 |
6,830 |
6,860 |
-0.58% |
58,600 |
2025/2/17 |
6,740 |
6,960 |
6,680 |
6,900 |
+2.83% |
73,600 |
2025/2/14 |
5,970 |
6,800 |
5,900 |
6,710 |
+10.54% |
202,800 |
2025/2/13 |
6,150 |
6,150 |
5,990 |
6,070 |
-1.30% |
82,400 |
2025/2/12 |
5,990 |
6,210 |
5,880 |
6,150 |
+3.19% |
72,900 |
2025/2/10 |
5,800 |
5,960 |
5,800 |
5,960 |
+3.83% |
45,100 |
2025/2/7 |
5,560 |
5,770 |
5,500 |
5,740 |
+3.24% |
21,500 |
2025/2/6 |
5,480 |
5,600 |
5,480 |
5,560 |
+0.91% |
14,800 |
2025/2/5 |
5,560 |
5,630 |
5,480 |
5,510 |
-1.25% |
12,500 |
2025/2/4 |
5,490 |
5,680 |
5,470 |
5,580 |
+3.33% |
17,900 |
2025/2/3 |
5,520 |
5,520 |
5,400 |
5,400 |
-3.57% |
28,300 |
2025/1/31 |
5,710 |
5,710 |
5,540 |
5,600 |
-0.71% |
22,000 |
2025/1/30 |
5,800 |
5,800 |
5,620 |
5,640 |
-2.42% |
29,800 |
2025/1/29 |
5,620 |
5,850 |
5,620 |
5,780 |
+3.03% |
42,400 |
2025/1/28 |
5,520 |
5,680 |
5,440 |
5,610 |
+1.26% |
38,100 |
2025/1/27 |
5,550 |
5,560 |
5,400 |
5,540 |
-0.54% |
28,600 |
2025/1/24 |
5,490 |
5,590 |
5,410 |
5,570 |
+2.96% |
28,000 |
2025/1/23 |
5,330 |
5,580 |
5,210 |
5,410 |
+2.46% |
53,600 |
2025/1/22 |
5,220 |
5,300 |
5,130 |
5,280 |
+1.34% |
25,600 |
2025/1/21 |
5,230 |
5,240 |
5,090 |
5,210 |
+0.97% |
22,000 |
2025/1/20 |
5,200 |
5,240 |
5,140 |
5,160 |
-0.39% |
15,100 |
2025/1/17 |
5,280 |
5,290 |
5,140 |
5,180 |
-1.89% |
26,100 |
2025/1/16 |
5,560 |
5,610 |
5,280 |
5,280 |
-4.00% |
31,100 |
2025/1/15 |
5,430 |
5,560 |
5,390 |
5,500 |
+1.66% |
30,800 |
|