日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
5,120 |
5,120 |
4,960 |
4,960 |
-2.17% |
3,800 |
2025/6/12 |
5,010 |
5,090 |
4,975 |
5,070 |
+1.60% |
6,200 |
2025/6/11 |
4,920 |
4,990 |
4,870 |
4,990 |
+2.46% |
4,300 |
2025/6/10 |
4,880 |
4,905 |
4,870 |
4,870 |
-0.41% |
2,600 |
2025/6/9 |
4,925 |
4,925 |
4,860 |
4,890 |
+0.72% |
3,400 |
2025/6/6 |
4,905 |
4,905 |
4,855 |
4,855 |
-1.92% |
2,500 |
2025/6/5 |
4,945 |
4,950 |
4,855 |
4,950 |
+0.10% |
1,700 |
2025/6/4 |
4,970 |
4,970 |
4,900 |
4,945 |
+1.02% |
1,700 |
2025/6/3 |
5,000 |
5,000 |
4,890 |
4,895 |
-1.61% |
3,300 |
2025/6/2 |
4,850 |
5,030 |
4,850 |
4,975 |
+2.79% |
4,800 |
2025/5/30 |
4,790 |
4,860 |
4,760 |
4,840 |
+1.57% |
3,300 |
2025/5/29 |
4,705 |
4,790 |
4,690 |
4,765 |
+1.82% |
4,200 |
2025/5/28 |
4,710 |
4,735 |
4,680 |
4,680 |
+0.11% |
1,600 |
2025/5/27 |
4,745 |
4,745 |
4,675 |
4,675 |
-1.48% |
1,700 |
2025/5/26 |
4,765 |
4,765 |
4,745 |
4,745 |
-0.11% |
600 |
2025/5/23 |
4,775 |
4,780 |
4,680 |
4,750 |
+0.00% |
4,000 |
2025/5/22 |
4,700 |
4,770 |
4,700 |
4,750 |
+0.53% |
400 |
2025/5/21 |
4,730 |
4,730 |
4,700 |
4,725 |
+0.32% |
1,600 |
2025/5/20 |
4,705 |
4,755 |
4,700 |
4,710 |
-1.05% |
2,500 |
2025/5/19 |
4,705 |
4,785 |
4,665 |
4,760 |
+0.74% |
2,500 |
2025/5/16 |
4,730 |
4,760 |
4,720 |
4,725 |
-0.32% |
2,800 |
2025/5/15 |
4,800 |
4,800 |
4,740 |
4,740 |
-1.56% |
3,300 |
2025/5/14 |
5,010 |
5,040 |
4,750 |
4,815 |
+0.31% |
19,700 |
2025/5/13 |
4,815 |
4,830 |
4,715 |
4,800 |
+0.00% |
6,800 |
2025/5/12 |
4,755 |
4,825 |
4,705 |
4,800 |
+1.16% |
2,300 |
2025/5/9 |
4,765 |
4,765 |
4,700 |
4,745 |
+0.11% |
1,200 |
2025/5/8 |
4,730 |
4,750 |
4,730 |
4,740 |
-0.42% |
500 |
2025/5/7 |
4,780 |
4,780 |
4,705 |
4,760 |
-0.63% |
1,400 |
2025/5/2 |
4,815 |
4,825 |
4,790 |
4,790 |
+0.00% |
2,700 |
2025/5/1 |
4,710 |
4,815 |
4,710 |
4,790 |
+1.70% |
4,100 |
2025/4/30 |
4,635 |
4,850 |
4,620 |
4,710 |
+1.62% |
5,500 |
2025/4/28 |
4,575 |
4,635 |
4,575 |
4,635 |
+1.31% |
4,100 |
2025/4/25 |
4,650 |
4,690 |
4,525 |
4,575 |
-1.51% |
6,500 |
2025/4/24 |
4,625 |
4,710 |
4,625 |
4,645 |
+0.22% |
1,800 |
2025/4/23 |
4,670 |
4,695 |
4,635 |
4,635 |
-0.43% |
1,800 |
2025/4/22 |
4,710 |
4,710 |
4,645 |
4,655 |
-1.38% |
1,600 |
2025/4/21 |
4,575 |
4,720 |
4,575 |
4,720 |
+3.28% |
4,400 |
2025/4/18 |
4,380 |
4,645 |
4,380 |
4,570 |
+6.03% |
8,300 |
2025/4/17 |
4,350 |
4,360 |
4,310 |
4,310 |
-0.92% |
2,600 |
2025/4/16 |
4,430 |
4,500 |
4,315 |
4,350 |
-1.81% |
2,500 |
2025/4/15 |
4,570 |
4,570 |
4,430 |
4,430 |
+0.91% |
5,100 |
2025/4/14 |
4,250 |
4,390 |
4,250 |
4,390 |
+3.29% |
1,100 |
2025/4/11 |
4,315 |
4,315 |
4,190 |
4,250 |
-2.30% |
4,500 |
2025/4/10 |
4,265 |
4,455 |
4,200 |
4,350 |
+6.75% |
5,500 |
2025/4/9 |
3,900 |
4,075 |
3,860 |
4,075 |
+2.77% |
5,800 |
2025/4/8 |
3,910 |
4,095 |
3,895 |
3,965 |
+2.85% |
17,900 |
2025/4/7 |
3,650 |
3,980 |
3,650 |
3,855 |
-7.00% |
7,900 |
2025/4/4 |
4,215 |
4,270 |
3,990 |
4,145 |
-4.16% |
15,400 |
2025/4/3 |
4,250 |
4,390 |
4,200 |
4,325 |
-0.80% |
3,600 |
2025/4/2 |
4,410 |
4,435 |
4,360 |
4,360 |
-1.80% |
2,300 |
2025/4/1 |
4,555 |
4,555 |
4,430 |
4,440 |
-4.00% |
4,800 |
2025/3/31 |
4,630 |
4,630 |
4,540 |
4,625 |
+0.00% |
2,100 |
2025/3/28 |
4,635 |
4,635 |
4,555 |
4,625 |
-0.11% |
1,300 |
2025/3/27 |
4,665 |
4,675 |
4,630 |
4,630 |
+0.22% |
1,400 |
2025/3/26 |
4,635 |
4,675 |
4,620 |
4,620 |
-0.22% |
2,700 |
2025/3/25 |
4,690 |
4,700 |
4,620 |
4,630 |
+0.22% |
3,700 |
2025/3/24 |
4,565 |
4,700 |
4,530 |
4,620 |
-0.22% |
4,400 |
2025/3/21 |
4,630 |
4,670 |
4,570 |
4,630 |
+1.54% |
2,500 |
2025/3/19 |
4,735 |
4,735 |
4,540 |
4,560 |
-3.70% |
3,600 |
2025/3/18 |
4,635 |
4,735 |
4,635 |
4,735 |
+2.93% |
3,100 |
2025/3/17 |
4,670 |
4,750 |
4,600 |
4,600 |
+0.00% |
4,300 |
2025/3/14 |
4,570 |
4,600 |
4,505 |
4,600 |
+2.22% |
1,200 |
2025/3/13 |
4,590 |
4,590 |
4,500 |
4,500 |
-1.96% |
800 |
2025/3/12 |
4,545 |
4,590 |
4,515 |
4,590 |
+0.99% |
900 |
2025/3/11 |
4,660 |
4,665 |
4,505 |
4,545 |
-1.73% |
4,300 |
2025/3/10 |
4,650 |
4,650 |
4,555 |
4,625 |
-0.54% |
600 |
2025/3/7 |
4,650 |
4,670 |
4,510 |
4,650 |
+0.00% |
2,600 |
2025/3/6 |
4,650 |
4,650 |
4,630 |
4,650 |
+0.00% |
1,000 |
2025/3/5 |
4,555 |
4,650 |
4,540 |
4,650 |
+1.42% |
1,200 |
2025/3/4 |
4,580 |
4,625 |
4,515 |
4,585 |
-1.08% |
1,400 |
2025/3/3 |
4,605 |
4,805 |
4,605 |
4,635 |
+0.76% |
3,700 |
2025/2/28 |
4,660 |
4,675 |
4,595 |
4,600 |
-1.29% |
1,700 |
2025/2/27 |
4,720 |
4,720 |
4,650 |
4,660 |
+0.22% |
600 |
2025/2/26 |
4,655 |
4,655 |
4,650 |
4,650 |
-0.32% |
500 |
2025/2/25 |
4,715 |
4,715 |
4,660 |
4,665 |
-1.58% |
1,900 |
2025/2/21 |
4,675 |
4,785 |
4,660 |
4,740 |
+0.64% |
2,300 |
2025/2/20 |
4,855 |
4,860 |
4,695 |
4,710 |
-4.37% |
6,400 |
2025/2/19 |
4,930 |
4,930 |
4,810 |
4,925 |
-0.10% |
5,100 |
2025/2/18 |
4,960 |
4,960 |
4,930 |
4,930 |
-1.00% |
1,900 |
2025/2/17 |
4,970 |
4,980 |
4,940 |
4,980 |
-0.10% |
2,500 |
2025/2/14 |
5,040 |
5,040 |
4,960 |
4,985 |
+0.20% |
3,600 |
2025/2/13 |
4,965 |
5,010 |
4,905 |
4,975 |
+0.30% |
5,700 |
2025/2/12 |
4,975 |
5,060 |
4,960 |
4,960 |
-0.40% |
6,800 |
2025/2/10 |
5,090 |
5,100 |
4,960 |
4,980 |
-3.30% |
12,900 |
2025/2/7 |
5,350 |
5,940 |
5,100 |
5,150 |
+0.98% |
79,200 |
2025/2/6 |
5,100 |
5,100 |
5,100 |
5,100 |
+16.04% |
5,600 |
2025/2/5 |
4,350 |
4,400 |
4,230 |
4,395 |
+6.16% |
10,000 |
2025/2/4 |
4,195 |
4,195 |
4,090 |
4,140 |
+1.22% |
2,300 |
2025/2/3 |
4,115 |
4,115 |
4,050 |
4,090 |
+2.51% |
1,500 |
2025/1/31 |
4,000 |
4,000 |
3,965 |
3,990 |
-0.25% |
300 |
2025/1/30 |
4,000 |
4,095 |
4,000 |
4,000 |
+0.50% |
800 |
2025/1/29 |
3,950 |
4,015 |
3,950 |
3,980 |
+0.76% |
600 |
2025/1/28 |
3,940 |
3,990 |
3,920 |
3,950 |
+0.13% |
1,000 |
2025/1/27 |
3,955 |
3,955 |
3,940 |
3,945 |
-0.25% |
700 |
2025/1/24 |
3,955 |
3,955 |
3,915 |
3,955 |
+0.00% |
600 |
2025/1/23 |
3,950 |
3,975 |
3,950 |
3,955 |
+0.13% |
1,700 |
2025/1/22 |
3,925 |
3,990 |
3,925 |
3,950 |
-0.38% |
700 |
2025/1/21 |
4,035 |
4,095 |
3,955 |
3,965 |
+0.00% |
2,100 |
2025/1/20 |
4,015 |
4,015 |
3,895 |
3,965 |
-2.34% |
5,200 |
2025/1/17 |
4,045 |
4,060 |
3,905 |
4,060 |
-0.49% |
2,600 |
2025/1/16 |
4,035 |
4,090 |
4,035 |
4,080 |
+1.12% |
500 |
2025/1/15 |
4,240 |
4,240 |
4,035 |
4,035 |
-3.93% |
2,400 |
2025/1/14 |
4,225 |
4,225 |
4,060 |
4,200 |
-2.21% |
3,500 |
2025/1/10 |
4,225 |
4,345 |
4,220 |
4,295 |
+3.37% |
3,300 |
2025/1/9 |
4,230 |
4,230 |
4,110 |
4,155 |
+1.59% |
4,900 |
2025/1/8 |
4,040 |
4,150 |
4,030 |
4,090 |
+0.12% |
4,200 |
2025/1/7 |
4,165 |
4,165 |
4,015 |
4,085 |
-1.92% |
9,400 |
2025/1/6 |
4,375 |
4,375 |
4,165 |
4,165 |
-7.03% |
15,400 |
2024/12/30 |
4,580 |
4,595 |
4,390 |
4,480 |
-4.07% |
10,100 |
2024/12/27 |
4,495 |
4,835 |
4,495 |
4,670 |
-6.97% |
18,300 |
2024/12/26 |
5,040 |
5,130 |
4,965 |
5,020 |
-0.20% |
9,200 |
2024/12/25 |
5,040 |
5,060 |
5,010 |
5,030 |
+1.11% |
4,100 |
2024/12/24 |
4,960 |
5,080 |
4,955 |
4,975 |
+0.51% |
7,400 |
2024/12/23 |
5,040 |
5,120 |
4,940 |
4,950 |
-1.59% |
9,400 |
2024/12/20 |
5,040 |
5,040 |
4,940 |
5,030 |
-0.20% |
4,500 |
2024/12/19 |
4,900 |
5,070 |
4,890 |
5,040 |
+1.61% |
4,100 |
2024/12/18 |
4,955 |
5,150 |
4,955 |
4,960 |
+0.10% |
4,700 |
2024/12/17 |
5,220 |
5,220 |
4,935 |
4,955 |
-5.08% |
7,600 |
2024/12/16 |
5,050 |
5,260 |
5,050 |
5,220 |
+3.37% |
9,200 |
2024/12/13 |
4,975 |
5,110 |
4,970 |
5,050 |
-0.98% |
6,100 |
2024/12/12 |
5,170 |
5,300 |
5,070 |
5,100 |
+0.59% |
12,900 |
2024/12/11 |
5,120 |
5,580 |
4,905 |
5,070 |
+3.89% |
79,500 |
2024/12/10 |
4,290 |
4,880 |
4,290 |
4,880 |
+16.75% |
40,900 |
|