日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/2 |
5,610 |
5,710 |
5,500 |
5,500 |
-4.68% |
63,800 |
2025/7/1 |
6,020 |
6,060 |
5,760 |
5,770 |
-3.67% |
60,900 |
2025/6/30 |
6,070 |
6,120 |
5,890 |
5,990 |
+0.34% |
50,200 |
2025/6/27 |
5,890 |
6,000 |
5,890 |
5,970 |
+1.19% |
52,100 |
2025/6/26 |
5,940 |
6,000 |
5,890 |
5,900 |
-0.84% |
98,600 |
2025/6/25 |
6,110 |
6,110 |
5,820 |
5,950 |
-2.46% |
57,000 |
2025/6/24 |
6,080 |
6,200 |
5,980 |
6,100 |
+2.01% |
42,200 |
2025/6/23 |
5,950 |
6,080 |
5,900 |
5,980 |
-0.83% |
32,300 |
2025/6/20 |
6,030 |
6,100 |
5,960 |
6,030 |
-0.50% |
46,800 |
2025/6/19 |
6,030 |
6,120 |
6,000 |
6,060 |
+0.66% |
35,300 |
2025/6/18 |
6,010 |
6,160 |
5,990 |
6,020 |
-0.50% |
45,500 |
2025/6/17 |
5,920 |
6,100 |
5,870 |
6,050 |
+2.37% |
64,700 |
2025/6/16 |
5,940 |
5,980 |
5,870 |
5,910 |
-0.34% |
40,800 |
2025/6/13 |
5,880 |
6,000 |
5,780 |
5,930 |
-0.67% |
54,100 |
2025/6/12 |
5,700 |
5,970 |
5,640 |
5,970 |
+3.83% |
59,000 |
2025/6/11 |
5,880 |
6,010 |
5,690 |
5,750 |
-0.52% |
87,200 |
2025/6/10 |
5,670 |
5,940 |
5,670 |
5,780 |
+2.12% |
105,700 |
2025/6/9 |
5,770 |
5,820 |
5,590 |
5,660 |
-0.18% |
70,800 |
2025/6/6 |
5,690 |
5,850 |
5,610 |
5,670 |
-0.53% |
84,000 |
2025/6/5 |
5,870 |
6,000 |
5,630 |
5,700 |
-2.90% |
119,500 |
2025/6/4 |
5,850 |
6,190 |
5,840 |
5,870 |
-0.51% |
134,500 |
2025/6/3 |
5,960 |
6,010 |
5,720 |
5,900 |
+0.68% |
177,300 |
2025/6/2 |
5,220 |
5,880 |
5,170 |
5,860 |
+12.69% |
214,100 |
2025/5/30 |
5,110 |
5,200 |
5,050 |
5,200 |
+0.78% |
57,700 |
2025/5/29 |
5,020 |
5,190 |
4,890 |
5,160 |
+7.39% |
128,000 |
2025/5/28 |
4,730 |
4,805 |
4,690 |
4,805 |
+2.23% |
51,100 |
2025/5/27 |
4,635 |
4,715 |
4,605 |
4,700 |
+1.40% |
38,800 |
2025/5/26 |
4,645 |
4,650 |
4,550 |
4,635 |
+0.76% |
27,000 |
2025/5/23 |
4,570 |
4,680 |
4,520 |
4,600 |
+1.10% |
49,200 |
2025/5/22 |
4,590 |
4,595 |
4,450 |
4,550 |
+0.66% |
46,200 |
2025/5/21 |
4,490 |
4,545 |
4,460 |
4,520 |
+0.67% |
39,800 |
2025/5/20 |
4,360 |
4,500 |
4,315 |
4,490 |
+3.58% |
62,600 |
2025/5/19 |
4,295 |
4,360 |
4,215 |
4,335 |
+1.64% |
41,800 |
2025/5/16 |
4,180 |
4,425 |
4,155 |
4,265 |
+2.40% |
69,700 |
2025/5/15 |
4,030 |
4,315 |
4,030 |
4,165 |
+3.35% |
91,700 |
2025/5/14 |
3,910 |
4,040 |
3,810 |
4,030 |
+3.47% |
68,700 |
2025/5/13 |
4,015 |
4,035 |
3,890 |
3,895 |
-1.27% |
27,300 |
2025/5/12 |
3,995 |
4,020 |
3,920 |
3,945 |
+0.25% |
29,200 |
2025/5/9 |
3,955 |
4,045 |
3,920 |
3,935 |
-0.51% |
38,700 |
2025/5/8 |
4,010 |
4,010 |
3,915 |
3,955 |
-1.37% |
31,400 |
2025/5/7 |
4,010 |
4,060 |
3,950 |
4,010 |
+0.63% |
44,600 |
2025/5/2 |
4,095 |
4,100 |
3,940 |
3,985 |
-0.99% |
54,400 |
2025/5/1 |
4,215 |
4,215 |
4,015 |
4,025 |
-2.42% |
48,300 |
2025/4/30 |
3,925 |
4,175 |
3,895 |
4,125 |
+5.23% |
47,300 |
2025/4/28 |
3,970 |
4,020 |
3,920 |
3,920 |
-1.88% |
23,000 |
2025/4/25 |
4,045 |
4,045 |
3,985 |
3,995 |
+0.25% |
18,900 |
2025/4/24 |
4,000 |
4,035 |
3,980 |
3,985 |
+0.25% |
12,900 |
2025/4/23 |
4,045 |
4,090 |
3,975 |
3,975 |
-0.13% |
19,000 |
2025/4/22 |
3,940 |
4,020 |
3,940 |
3,980 |
+0.38% |
11,600 |
2025/4/21 |
3,975 |
3,990 |
3,960 |
3,965 |
+0.25% |
14,100 |
2025/4/18 |
3,900 |
4,000 |
3,900 |
3,955 |
+1.02% |
15,400 |
2025/4/17 |
3,865 |
3,935 |
3,835 |
3,915 |
+0.13% |
19,000 |
2025/4/16 |
4,030 |
4,030 |
3,890 |
3,910 |
-1.39% |
24,200 |
2025/4/15 |
4,020 |
4,035 |
3,965 |
3,965 |
+0.38% |
17,900 |
2025/4/14 |
4,050 |
4,075 |
3,940 |
3,950 |
-1.37% |
27,300 |
2025/4/11 |
3,870 |
4,005 |
3,805 |
4,005 |
+1.65% |
32,000 |
2025/4/10 |
4,005 |
4,050 |
3,885 |
3,940 |
+6.20% |
26,900 |
2025/4/9 |
3,710 |
3,730 |
3,615 |
3,710 |
-1.85% |
35,600 |
2025/4/8 |
3,725 |
3,870 |
3,725 |
3,780 |
+7.23% |
34,500 |
2025/4/7 |
3,500 |
3,660 |
3,415 |
3,525 |
-8.56% |
74,800 |
2025/4/4 |
3,985 |
4,035 |
3,755 |
3,855 |
-5.63% |
56,300 |
2025/4/3 |
4,070 |
4,180 |
4,055 |
4,085 |
-3.31% |
38,100 |
2025/4/2 |
4,205 |
4,235 |
4,125 |
4,225 |
+1.32% |
25,900 |
2025/4/1 |
4,355 |
4,370 |
4,160 |
4,170 |
-4.14% |
51,200 |
2025/3/31 |
4,450 |
4,495 |
4,320 |
4,350 |
-2.25% |
43,700 |
2025/3/28 |
4,475 |
4,580 |
4,440 |
4,450 |
-0.56% |
32,400 |
2025/3/27 |
4,445 |
4,480 |
4,400 |
4,475 |
-0.11% |
20,600 |
2025/3/26 |
4,490 |
4,520 |
4,430 |
4,480 |
+1.36% |
19,000 |
2025/3/25 |
4,525 |
4,525 |
4,375 |
4,420 |
-1.78% |
21,700 |
2025/3/24 |
4,560 |
4,635 |
4,480 |
4,500 |
-0.77% |
24,200 |
2025/3/21 |
4,615 |
4,640 |
4,480 |
4,535 |
-1.09% |
34,100 |
2025/3/19 |
4,300 |
4,585 |
4,300 |
4,585 |
+6.38% |
97,900 |
2025/3/18 |
4,460 |
4,500 |
4,310 |
4,310 |
-4.33% |
65,800 |
2025/3/17 |
4,535 |
4,570 |
4,455 |
4,505 |
-0.22% |
27,300 |
2025/3/14 |
4,440 |
4,535 |
4,300 |
4,515 |
+0.89% |
42,200 |
2025/3/13 |
4,520 |
4,645 |
4,435 |
4,475 |
+0.56% |
45,700 |
2025/3/12 |
4,415 |
4,460 |
4,320 |
4,450 |
-0.22% |
36,400 |
2025/3/11 |
4,385 |
4,460 |
4,320 |
4,460 |
-0.34% |
29,100 |
2025/3/10 |
4,610 |
4,610 |
4,455 |
4,475 |
-2.40% |
33,600 |
2025/3/7 |
4,690 |
4,690 |
4,575 |
4,585 |
-2.86% |
34,800 |
2025/3/6 |
4,570 |
4,720 |
4,525 |
4,720 |
+3.28% |
53,200 |
2025/3/5 |
4,725 |
4,815 |
4,565 |
4,570 |
-4.09% |
85,100 |
2025/3/4 |
4,640 |
4,780 |
4,580 |
4,765 |
+3.25% |
110,500 |
2025/3/3 |
4,450 |
4,640 |
4,450 |
4,615 |
+6.83% |
93,500 |
2025/2/28 |
4,325 |
4,420 |
4,240 |
4,320 |
-2.81% |
54,600 |
2025/2/27 |
4,300 |
4,445 |
4,280 |
4,445 |
+1.95% |
44,600 |
2025/2/26 |
4,520 |
4,520 |
4,300 |
4,360 |
-2.90% |
45,400 |
2025/2/25 |
4,385 |
4,520 |
4,360 |
4,490 |
+1.01% |
60,900 |
2025/2/21 |
4,680 |
4,680 |
4,375 |
4,445 |
-3.58% |
132,400 |
2025/2/20 |
4,490 |
4,645 |
4,390 |
4,610 |
+1.32% |
145,900 |
2025/2/19 |
4,290 |
4,550 |
4,270 |
4,550 |
+9.64% |
253,600 |
2025/2/18 |
4,260 |
4,280 |
4,065 |
4,150 |
-2.58% |
112,100 |
2025/2/17 |
4,115 |
4,440 |
4,100 |
4,260 |
+0.12% |
109,800 |
2025/2/14 |
4,190 |
4,255 |
4,100 |
4,255 |
-0.93% |
74,500 |
2025/2/13 |
4,490 |
4,530 |
4,260 |
4,295 |
-1.26% |
104,300 |
2025/2/12 |
4,460 |
4,515 |
4,290 |
4,350 |
+3.08% |
125,700 |
2025/2/10 |
4,450 |
4,535 |
4,200 |
4,220 |
-2.09% |
140,100 |
2025/2/7 |
4,100 |
4,390 |
4,100 |
4,310 |
+7.62% |
158,800 |
2025/2/6 |
4,045 |
4,075 |
3,945 |
4,005 |
-0.74% |
46,700 |
2025/2/5 |
3,800 |
4,080 |
3,800 |
4,035 |
+6.75% |
87,700 |
2025/2/4 |
3,885 |
3,890 |
3,775 |
3,780 |
-2.45% |
51,300 |
2025/2/3 |
4,000 |
4,000 |
3,835 |
3,875 |
-1.77% |
112,600 |
2025/1/31 |
4,000 |
4,160 |
3,905 |
3,945 |
+4.37% |
227,100 |
2025/1/30 |
3,795 |
3,845 |
3,615 |
3,780 |
+9.72% |
253,600 |
2025/1/29 |
3,500 |
3,520 |
3,420 |
3,445 |
+1.47% |
22,500 |
2025/1/28 |
3,345 |
3,400 |
3,345 |
3,395 |
+1.34% |
7,200 |
2025/1/27 |
3,330 |
3,360 |
3,300 |
3,350 |
+2.45% |
9,500 |
2025/1/24 |
3,250 |
3,290 |
3,250 |
3,270 |
+0.77% |
4,100 |
2025/1/23 |
3,285 |
3,305 |
3,225 |
3,245 |
-1.67% |
7,700 |
2025/1/22 |
3,360 |
3,360 |
3,290 |
3,300 |
-0.60% |
6,300 |
2025/1/21 |
3,365 |
3,380 |
3,305 |
3,320 |
-1.34% |
9,300 |
2025/1/20 |
3,315 |
3,365 |
3,285 |
3,365 |
+3.38% |
5,800 |
2025/1/17 |
3,320 |
3,320 |
3,225 |
3,255 |
-1.51% |
11,400 |
2025/1/16 |
3,390 |
3,400 |
3,305 |
3,305 |
-1.64% |
12,400 |
2025/1/15 |
3,235 |
3,485 |
3,235 |
3,360 |
+6.16% |
37,500 |
2025/1/14 |
3,180 |
3,240 |
3,155 |
3,165 |
-0.94% |
14,100 |
2025/1/10 |
3,305 |
3,330 |
3,195 |
3,195 |
-3.18% |
14,800 |
2025/1/9 |
3,370 |
3,390 |
3,300 |
3,300 |
-2.08% |
13,300 |
2025/1/8 |
3,475 |
3,490 |
3,350 |
3,370 |
-4.13% |
15,600 |
2025/1/7 |
3,495 |
3,535 |
3,460 |
3,515 |
+1.59% |
13,400 |
2025/1/6 |
3,605 |
3,605 |
3,460 |
3,460 |
-3.22% |
19,300 |
2024/12/30 |
3,610 |
3,625 |
3,540 |
3,575 |
-1.38% |
12,500 |
2024/12/27 |
3,630 |
3,685 |
3,610 |
3,625 |
-2.03% |
51,300 |
|