日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
4,188 |
4,243 |
4,186 |
4,227 |
+1.73% |
4,644,800 |
2025/7/10 |
4,180 |
4,188 |
4,139 |
4,155 |
-0.93% |
4,724,500 |
2025/7/9 |
4,176 |
4,196 |
4,145 |
4,194 |
+0.38% |
3,287,000 |
2025/7/8 |
4,200 |
4,216 |
4,178 |
4,178 |
-0.71% |
3,361,300 |
2025/7/7 |
4,205 |
4,220 |
4,197 |
4,208 |
-0.24% |
2,265,900 |
2025/7/4 |
4,217 |
4,226 |
4,201 |
4,218 |
+0.09% |
2,092,500 |
2025/7/3 |
4,225 |
4,229 |
4,194 |
4,214 |
-0.50% |
4,121,100 |
2025/7/2 |
4,230 |
4,243 |
4,210 |
4,235 |
-0.40% |
2,955,700 |
2025/7/1 |
4,250 |
4,259 |
4,210 |
4,252 |
+0.09% |
3,754,000 |
2025/6/30 |
4,229 |
4,258 |
4,194 |
4,248 |
+0.76% |
5,325,500 |
2025/6/27 |
4,183 |
4,232 |
4,183 |
4,216 |
-1.47% |
8,109,300 |
2025/6/26 |
4,295 |
4,306 |
4,275 |
4,279 |
-0.77% |
8,263,600 |
2025/6/25 |
4,350 |
4,351 |
4,308 |
4,312 |
-0.87% |
4,298,700 |
2025/6/24 |
4,399 |
4,400 |
4,350 |
4,350 |
-0.68% |
3,585,700 |
2025/6/23 |
4,375 |
4,382 |
4,350 |
4,380 |
+0.39% |
2,910,600 |
2025/6/20 |
4,406 |
4,432 |
4,363 |
4,363 |
-1.20% |
5,644,400 |
2025/6/19 |
4,400 |
4,420 |
4,372 |
4,416 |
+0.36% |
2,909,800 |
2025/6/18 |
4,350 |
4,400 |
4,349 |
4,400 |
+1.03% |
3,123,600 |
2025/6/17 |
4,359 |
4,360 |
4,340 |
4,355 |
-0.11% |
2,367,900 |
2025/6/16 |
4,363 |
4,378 |
4,336 |
4,360 |
+0.55% |
2,544,400 |
2025/6/13 |
4,400 |
4,400 |
4,336 |
4,336 |
-1.83% |
4,765,000 |
2025/6/12 |
4,410 |
4,448 |
4,407 |
4,417 |
+1.26% |
4,918,200 |
2025/6/11 |
4,391 |
4,399 |
4,356 |
4,362 |
-0.89% |
3,219,000 |
2025/6/10 |
4,365 |
4,404 |
4,352 |
4,401 |
+0.82% |
4,213,400 |
2025/6/9 |
4,351 |
4,365 |
4,337 |
4,365 |
+0.81% |
2,303,300 |
2025/6/6 |
4,308 |
4,330 |
4,298 |
4,330 |
+1.00% |
2,686,600 |
2025/6/5 |
4,350 |
4,360 |
4,280 |
4,287 |
-1.65% |
4,769,900 |
2025/6/4 |
4,400 |
4,400 |
4,356 |
4,359 |
-1.16% |
5,039,700 |
2025/6/3 |
4,400 |
4,416 |
4,391 |
4,410 |
-0.02% |
2,733,200 |
2025/6/2 |
4,433 |
4,437 |
4,390 |
4,411 |
-0.61% |
3,580,500 |
2025/5/30 |
4,406 |
4,449 |
4,385 |
4,438 |
+0.09% |
10,803,900 |
2025/5/29 |
4,430 |
4,440 |
4,404 |
4,434 |
-0.11% |
3,943,300 |
2025/5/28 |
4,450 |
4,450 |
4,415 |
4,439 |
+0.27% |
3,298,300 |
2025/5/27 |
4,422 |
4,436 |
4,407 |
4,427 |
+0.00% |
2,593,300 |
2025/5/26 |
4,442 |
4,470 |
4,427 |
4,427 |
-0.47% |
2,860,800 |
2025/5/23 |
4,420 |
4,448 |
4,397 |
4,448 |
+0.84% |
2,865,800 |
2025/5/22 |
4,430 |
4,439 |
4,398 |
4,411 |
-0.99% |
3,435,400 |
2025/5/21 |
4,470 |
4,478 |
4,440 |
4,455 |
-0.49% |
3,642,600 |
2025/5/20 |
4,486 |
4,491 |
4,448 |
4,477 |
+0.43% |
3,851,600 |
2025/5/19 |
4,455 |
4,478 |
4,448 |
4,458 |
+0.56% |
3,622,200 |
2025/5/16 |
4,384 |
4,433 |
4,377 |
4,433 |
+1.95% |
3,855,600 |
2025/5/15 |
4,341 |
4,355 |
4,305 |
4,348 |
-0.50% |
4,487,300 |
2025/5/14 |
4,440 |
4,445 |
4,356 |
4,370 |
-2.28% |
5,476,400 |
2025/5/13 |
4,472 |
4,486 |
4,436 |
4,472 |
-0.75% |
5,974,000 |
2025/5/12 |
4,569 |
4,569 |
4,493 |
4,506 |
-1.38% |
4,963,500 |
2025/5/9 |
4,529 |
4,582 |
4,508 |
4,569 |
+0.22% |
6,859,300 |
2025/5/8 |
4,572 |
4,595 |
4,492 |
4,559 |
+1.27% |
9,752,600 |
2025/5/7 |
4,489 |
4,549 |
4,464 |
4,502 |
+0.31% |
8,436,800 |
2025/5/2 |
4,443 |
4,488 |
4,433 |
4,488 |
+1.08% |
6,879,400 |
2025/5/1 |
4,400 |
4,450 |
4,385 |
4,440 |
+0.75% |
4,887,000 |
2025/4/30 |
4,400 |
4,430 |
4,388 |
4,407 |
+0.57% |
5,297,200 |
2025/4/28 |
4,370 |
4,389 |
4,357 |
4,382 |
+0.64% |
3,544,100 |
2025/4/25 |
4,341 |
4,385 |
4,341 |
4,354 |
+0.30% |
4,678,700 |
2025/4/24 |
4,390 |
4,407 |
4,333 |
4,341 |
-1.70% |
6,521,000 |
2025/4/23 |
4,298 |
4,416 |
4,297 |
4,416 |
+3.61% |
9,814,900 |
2025/4/22 |
4,240 |
4,264 |
4,217 |
4,262 |
+0.52% |
3,499,700 |
2025/4/21 |
4,245 |
4,254 |
4,219 |
4,240 |
-0.24% |
2,521,100 |
2025/4/18 |
4,251 |
4,258 |
4,240 |
4,250 |
+0.00% |
3,010,000 |
2025/4/17 |
4,190 |
4,255 |
4,187 |
4,250 |
+1.17% |
5,775,500 |
2025/4/16 |
4,192 |
4,205 |
4,168 |
4,201 |
-0.19% |
4,390,100 |
2025/4/15 |
4,190 |
4,209 |
4,175 |
4,209 |
+1.30% |
5,114,800 |
2025/4/14 |
4,135 |
4,180 |
4,113 |
4,155 |
+1.61% |
4,937,200 |
2025/4/11 |
4,060 |
4,104 |
4,056 |
4,089 |
-1.47% |
5,677,100 |
2025/4/10 |
4,110 |
4,160 |
4,064 |
4,150 |
+3.62% |
7,735,400 |
2025/4/9 |
4,018 |
4,038 |
3,962 |
4,005 |
-0.55% |
6,307,800 |
2025/4/8 |
3,919 |
4,044 |
3,889 |
4,027 |
+4.62% |
8,036,100 |
2025/4/7 |
3,788 |
3,919 |
3,761 |
3,849 |
-5.34% |
10,828,200 |
2025/4/4 |
3,981 |
4,080 |
3,976 |
4,066 |
+0.44% |
8,171,400 |
2025/4/3 |
3,998 |
4,077 |
3,994 |
4,048 |
-1.75% |
5,865,200 |
2025/4/2 |
4,163 |
4,163 |
4,103 |
4,120 |
-0.91% |
4,288,800 |
2025/4/1 |
4,155 |
4,192 |
4,140 |
4,158 |
+1.07% |
4,866,000 |
2025/3/31 |
4,150 |
4,159 |
4,096 |
4,114 |
-2.02% |
6,954,800 |
2025/3/28 |
4,185 |
4,200 |
4,155 |
4,199 |
+0.57% |
5,588,100 |
2025/3/27 |
4,157 |
4,175 |
4,136 |
4,175 |
+0.63% |
5,025,400 |
2025/3/26 |
4,161 |
4,182 |
4,141 |
4,149 |
+0.34% |
5,215,200 |
2025/3/25 |
4,100 |
4,143 |
4,092 |
4,135 |
+1.85% |
6,825,400 |
2025/3/24 |
4,074 |
4,080 |
4,044 |
4,060 |
+0.00% |
2,568,700 |
2025/3/21 |
4,037 |
4,071 |
4,022 |
4,060 |
+0.17% |
5,235,300 |
2025/3/19 |
4,029 |
4,069 |
4,012 |
4,053 |
+0.62% |
4,006,100 |
2025/3/18 |
3,986 |
4,029 |
3,983 |
4,028 |
+2.13% |
5,495,700 |
2025/3/17 |
3,908 |
3,945 |
3,905 |
3,944 |
+0.87% |
2,969,600 |
2025/3/14 |
3,913 |
3,933 |
3,901 |
3,910 |
+0.59% |
4,008,500 |
2025/3/13 |
3,864 |
3,887 |
3,856 |
3,887 |
+0.60% |
3,425,600 |
2025/3/12 |
3,838 |
3,865 |
3,826 |
3,864 |
+0.18% |
2,942,000 |
2025/3/11 |
3,862 |
3,881 |
3,810 |
3,857 |
-0.21% |
3,662,900 |
2025/3/10 |
3,870 |
3,874 |
3,843 |
3,865 |
+0.05% |
2,512,800 |
2025/3/7 |
3,840 |
3,870 |
3,823 |
3,863 |
+0.13% |
3,575,400 |
2025/3/6 |
3,870 |
3,880 |
3,856 |
3,858 |
-0.08% |
2,699,200 |
2025/3/5 |
3,840 |
3,868 |
3,818 |
3,861 |
+1.10% |
5,257,100 |
2025/3/4 |
3,828 |
3,839 |
3,796 |
3,819 |
+0.21% |
4,065,500 |
2025/3/3 |
3,773 |
3,811 |
3,766 |
3,811 |
+1.63% |
3,549,200 |
2025/2/28 |
3,751 |
3,778 |
3,738 |
3,750 |
+0.08% |
4,987,800 |
2025/2/27 |
3,731 |
3,747 |
3,716 |
3,747 |
-0.08% |
3,596,800 |
2025/2/26 |
3,782 |
3,786 |
3,726 |
3,750 |
-0.45% |
3,517,300 |
2025/2/25 |
3,735 |
3,775 |
3,723 |
3,767 |
+1.07% |
3,593,200 |
2025/2/21 |
3,713 |
3,752 |
3,709 |
3,727 |
+0.38% |
3,759,800 |
2025/2/20 |
3,715 |
3,722 |
3,700 |
3,713 |
-0.30% |
3,891,000 |
2025/2/19 |
3,757 |
3,782 |
3,723 |
3,724 |
-0.98% |
3,773,300 |
2025/2/18 |
3,750 |
3,778 |
3,726 |
3,761 |
-0.27% |
5,029,000 |
2025/2/17 |
3,834 |
3,838 |
3,771 |
3,771 |
-1.62% |
6,825,200 |
2025/2/14 |
3,888 |
3,888 |
3,828 |
3,833 |
-3.01% |
10,131,400 |
2025/2/13 |
3,950 |
3,969 |
3,937 |
3,952 |
+0.59% |
3,513,800 |
2025/2/12 |
3,932 |
3,948 |
3,919 |
3,929 |
+0.61% |
3,094,600 |
2025/2/10 |
3,925 |
3,939 |
3,904 |
3,905 |
-0.41% |
1,810,300 |
2025/2/7 |
3,932 |
3,943 |
3,906 |
3,921 |
-0.08% |
2,296,200 |
2025/2/6 |
3,925 |
3,936 |
3,911 |
3,924 |
-0.25% |
2,714,200 |
2025/2/5 |
3,965 |
3,974 |
3,929 |
3,934 |
-0.78% |
2,610,000 |
2025/2/4 |
3,996 |
4,004 |
3,955 |
3,965 |
+0.13% |
2,652,600 |
2025/2/3 |
3,935 |
3,979 |
3,895 |
3,960 |
-0.33% |
3,951,400 |
2025/1/31 |
3,990 |
3,993 |
3,968 |
3,973 |
-0.70% |
2,677,200 |
2025/1/30 |
4,004 |
4,008 |
3,981 |
4,001 |
-0.10% |
2,453,800 |
2025/1/29 |
4,000 |
4,030 |
3,995 |
4,005 |
+0.23% |
2,609,900 |
2025/1/28 |
3,958 |
4,016 |
3,953 |
3,996 |
+1.11% |
4,339,600 |
2025/1/27 |
3,910 |
3,962 |
3,905 |
3,952 |
+1.80% |
3,249,600 |
2025/1/24 |
3,906 |
3,927 |
3,878 |
3,882 |
-0.21% |
4,073,800 |
2025/1/23 |
3,890 |
3,904 |
3,880 |
3,890 |
-0.08% |
2,657,500 |
2025/1/22 |
3,888 |
3,911 |
3,887 |
3,893 |
+0.41% |
2,388,200 |
2025/1/21 |
3,901 |
3,918 |
3,871 |
3,877 |
+0.08% |
2,420,800 |
2025/1/20 |
3,870 |
3,904 |
3,868 |
3,874 |
+0.21% |
2,785,600 |
2025/1/17 |
3,897 |
3,900 |
3,839 |
3,866 |
-0.92% |
5,324,400 |
2025/1/16 |
3,934 |
3,940 |
3,902 |
3,902 |
-1.09% |
3,642,700 |
2025/1/15 |
3,932 |
3,957 |
3,921 |
3,945 |
+1.10% |
4,132,800 |
2025/1/14 |
3,940 |
3,941 |
3,878 |
3,902 |
-1.09% |
5,602,400 |
|