日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,615 |
4,700 |
4,615 |
4,650 |
+0.76% |
17,900 |
2025/7/11 |
4,570 |
4,650 |
4,570 |
4,615 |
+0.76% |
18,500 |
2025/7/10 |
4,595 |
4,595 |
4,535 |
4,580 |
+0.11% |
22,100 |
2025/7/9 |
4,565 |
4,620 |
4,565 |
4,575 |
+0.22% |
7,900 |
2025/7/8 |
4,575 |
4,595 |
4,520 |
4,565 |
+0.22% |
20,400 |
2025/7/7 |
4,575 |
4,605 |
4,535 |
4,555 |
-0.11% |
14,000 |
2025/7/4 |
4,590 |
4,590 |
4,525 |
4,560 |
+0.11% |
13,700 |
2025/7/3 |
4,555 |
4,580 |
4,510 |
4,555 |
+0.00% |
17,600 |
2025/7/2 |
4,535 |
4,605 |
4,525 |
4,555 |
+0.44% |
19,000 |
2025/7/1 |
4,565 |
4,575 |
4,530 |
4,535 |
-0.44% |
10,900 |
2025/6/30 |
4,645 |
4,645 |
4,555 |
4,555 |
-1.19% |
10,800 |
2025/6/27 |
4,530 |
4,610 |
4,485 |
4,610 |
+2.10% |
24,200 |
2025/6/26 |
4,510 |
4,555 |
4,485 |
4,515 |
+0.11% |
20,100 |
2025/6/25 |
4,450 |
4,510 |
4,425 |
4,510 |
-0.11% |
25,000 |
2025/6/24 |
4,515 |
4,520 |
4,480 |
4,515 |
+0.67% |
18,400 |
2025/6/23 |
4,510 |
4,510 |
4,460 |
4,485 |
+0.22% |
10,700 |
2025/6/20 |
4,600 |
4,600 |
4,475 |
4,475 |
-3.03% |
20,600 |
2025/6/19 |
4,625 |
4,645 |
4,590 |
4,615 |
-0.22% |
10,300 |
2025/6/18 |
4,510 |
4,625 |
4,510 |
4,625 |
+2.55% |
34,900 |
2025/6/17 |
4,485 |
4,535 |
4,455 |
4,510 |
+0.45% |
15,000 |
2025/6/16 |
4,460 |
4,490 |
4,445 |
4,490 |
+2.05% |
15,400 |
2025/6/13 |
4,445 |
4,445 |
4,365 |
4,400 |
-0.68% |
24,600 |
2025/6/12 |
4,455 |
4,475 |
4,420 |
4,430 |
-1.12% |
19,400 |
2025/6/11 |
4,485 |
4,495 |
4,435 |
4,480 |
-0.44% |
12,800 |
2025/6/10 |
4,590 |
4,605 |
4,500 |
4,500 |
-2.17% |
19,300 |
2025/6/9 |
4,660 |
4,660 |
4,600 |
4,600 |
-1.60% |
12,100 |
2025/6/6 |
4,675 |
4,735 |
4,660 |
4,675 |
+0.11% |
10,900 |
2025/6/5 |
4,630 |
4,745 |
4,630 |
4,670 |
+0.76% |
29,600 |
2025/6/4 |
4,585 |
4,635 |
4,520 |
4,635 |
+1.20% |
21,200 |
2025/6/3 |
4,600 |
4,605 |
4,545 |
4,580 |
-0.43% |
17,900 |
2025/6/2 |
4,610 |
4,640 |
4,585 |
4,600 |
-1.08% |
10,300 |
2025/5/30 |
4,545 |
4,670 |
4,545 |
4,650 |
+0.87% |
19,900 |
2025/5/29 |
4,560 |
4,610 |
4,510 |
4,610 |
+1.21% |
24,500 |
2025/5/28 |
4,540 |
4,590 |
4,505 |
4,555 |
+1.00% |
38,400 |
2025/5/27 |
4,495 |
4,535 |
4,495 |
4,510 |
+0.56% |
12,500 |
2025/5/26 |
4,500 |
4,535 |
4,475 |
4,485 |
-0.44% |
15,200 |
2025/5/23 |
4,480 |
4,505 |
4,455 |
4,505 |
+1.01% |
17,000 |
2025/5/22 |
4,410 |
4,515 |
4,355 |
4,460 |
+0.45% |
24,700 |
2025/5/21 |
4,340 |
4,440 |
4,315 |
4,440 |
+2.30% |
27,600 |
2025/5/20 |
4,490 |
4,510 |
4,280 |
4,340 |
-3.02% |
57,400 |
2025/5/19 |
4,280 |
4,500 |
4,280 |
4,475 |
+4.07% |
35,000 |
2025/5/16 |
4,290 |
4,355 |
4,225 |
4,300 |
+0.82% |
22,300 |
2025/5/15 |
4,485 |
4,520 |
4,265 |
4,265 |
-6.16% |
38,500 |
2025/5/14 |
4,530 |
4,600 |
4,440 |
4,545 |
-0.22% |
15,100 |
2025/5/13 |
4,610 |
4,610 |
4,510 |
4,555 |
-0.87% |
17,400 |
2025/5/12 |
4,545 |
4,655 |
4,485 |
4,595 |
+0.77% |
39,300 |
2025/5/9 |
4,435 |
4,670 |
4,395 |
4,560 |
+4.47% |
76,600 |
2025/5/8 |
4,340 |
4,415 |
4,215 |
4,365 |
+0.92% |
35,600 |
2025/5/7 |
4,320 |
4,445 |
4,290 |
4,325 |
+0.93% |
42,000 |
2025/5/2 |
4,295 |
4,355 |
4,275 |
4,285 |
-0.35% |
10,100 |
2025/5/1 |
4,325 |
4,325 |
4,285 |
4,300 |
-1.04% |
7,400 |
2025/4/30 |
4,350 |
4,355 |
4,310 |
4,345 |
+0.00% |
11,000 |
2025/4/28 |
4,310 |
4,345 |
4,310 |
4,345 |
+0.81% |
8,900 |
2025/4/25 |
4,355 |
4,355 |
4,300 |
4,310 |
+0.35% |
5,100 |
2025/4/24 |
4,405 |
4,420 |
4,280 |
4,295 |
-2.94% |
14,900 |
2025/4/23 |
4,445 |
4,475 |
4,390 |
4,425 |
-0.34% |
12,300 |
2025/4/22 |
4,355 |
4,440 |
4,355 |
4,440 |
+2.78% |
11,700 |
2025/4/21 |
4,360 |
4,365 |
4,300 |
4,320 |
-0.58% |
7,600 |
2025/4/18 |
4,265 |
4,350 |
4,265 |
4,345 |
+2.00% |
7,100 |
2025/4/17 |
4,240 |
4,270 |
4,235 |
4,260 |
+0.47% |
5,400 |
2025/4/16 |
4,250 |
4,265 |
4,235 |
4,240 |
+0.59% |
7,400 |
2025/4/15 |
4,260 |
4,270 |
4,205 |
4,215 |
-0.47% |
12,800 |
2025/4/14 |
4,300 |
4,320 |
4,210 |
4,235 |
-1.05% |
16,600 |
2025/4/11 |
4,235 |
4,280 |
4,175 |
4,280 |
-0.58% |
13,800 |
2025/4/10 |
4,400 |
4,400 |
4,255 |
4,305 |
+5.00% |
21,100 |
2025/4/9 |
4,140 |
4,150 |
4,045 |
4,100 |
-1.56% |
18,500 |
2025/4/8 |
4,165 |
4,230 |
4,110 |
4,165 |
+4.65% |
25,200 |
2025/4/7 |
3,870 |
4,075 |
3,850 |
3,980 |
-4.10% |
50,000 |
2025/4/4 |
4,290 |
4,320 |
4,105 |
4,150 |
-4.38% |
48,000 |
2025/4/3 |
4,325 |
4,380 |
4,310 |
4,340 |
-1.70% |
15,300 |
2025/4/2 |
4,420 |
4,450 |
4,380 |
4,415 |
+0.00% |
16,800 |
2025/4/1 |
4,405 |
4,540 |
4,405 |
4,415 |
+1.49% |
15,000 |
2025/3/31 |
4,385 |
4,385 |
4,325 |
4,350 |
-1.47% |
19,800 |
2025/3/28 |
4,450 |
4,540 |
4,400 |
4,415 |
-4.13% |
20,000 |
2025/3/27 |
4,605 |
4,605 |
4,530 |
4,605 |
-0.43% |
24,300 |
2025/3/26 |
4,620 |
4,650 |
4,590 |
4,625 |
+0.11% |
18,900 |
2025/3/25 |
4,615 |
4,620 |
4,565 |
4,620 |
+0.43% |
8,900 |
2025/3/24 |
4,610 |
4,630 |
4,590 |
4,600 |
-0.22% |
13,200 |
2025/3/21 |
4,615 |
4,625 |
4,550 |
4,610 |
+0.33% |
17,400 |
2025/3/19 |
4,595 |
4,620 |
4,560 |
4,595 |
+0.44% |
6,900 |
2025/3/18 |
4,545 |
4,580 |
4,540 |
4,575 |
+0.11% |
16,500 |
2025/3/17 |
4,565 |
4,580 |
4,515 |
4,570 |
+0.88% |
9,600 |
2025/3/14 |
4,535 |
4,575 |
4,530 |
4,530 |
-0.77% |
13,100 |
2025/3/13 |
4,550 |
4,565 |
4,540 |
4,565 |
+0.44% |
8,000 |
2025/3/12 |
4,475 |
4,555 |
4,465 |
4,545 |
+1.34% |
13,200 |
2025/3/11 |
4,580 |
4,595 |
4,440 |
4,485 |
-3.55% |
31,000 |
2025/3/10 |
4,610 |
4,675 |
4,580 |
4,650 |
+1.75% |
22,900 |
2025/3/7 |
4,515 |
4,570 |
4,455 |
4,570 |
+0.88% |
21,700 |
2025/3/6 |
4,460 |
4,530 |
4,455 |
4,530 |
+2.60% |
15,800 |
2025/3/5 |
4,435 |
4,455 |
4,415 |
4,415 |
-0.56% |
19,000 |
2025/3/4 |
4,420 |
4,440 |
4,390 |
4,440 |
+0.45% |
10,400 |
2025/3/3 |
4,420 |
4,455 |
4,350 |
4,420 |
+1.61% |
17,600 |
2025/2/28 |
4,310 |
4,350 |
4,275 |
4,350 |
+0.93% |
14,900 |
2025/2/27 |
4,285 |
4,310 |
4,250 |
4,310 |
+0.82% |
10,700 |
2025/2/26 |
4,325 |
4,360 |
4,230 |
4,275 |
-1.84% |
18,100 |
2025/2/25 |
4,325 |
4,405 |
4,320 |
4,355 |
-0.57% |
9,200 |
2025/2/21 |
4,285 |
4,400 |
4,285 |
4,380 |
+1.51% |
17,100 |
2025/2/20 |
4,280 |
4,315 |
4,280 |
4,315 |
+0.82% |
9,000 |
2025/2/19 |
4,280 |
4,315 |
4,280 |
4,280 |
-0.47% |
8,600 |
2025/2/18 |
4,270 |
4,320 |
4,265 |
4,300 |
+0.47% |
5,900 |
2025/2/17 |
4,300 |
4,305 |
4,265 |
4,280 |
-0.35% |
7,500 |
2025/2/14 |
4,330 |
4,335 |
4,255 |
4,295 |
-1.60% |
23,000 |
2025/2/13 |
4,335 |
4,410 |
4,300 |
4,365 |
+0.00% |
12,300 |
2025/2/12 |
4,435 |
4,435 |
4,350 |
4,365 |
-1.24% |
15,300 |
2025/2/10 |
4,455 |
4,485 |
4,420 |
4,420 |
-0.79% |
8,300 |
2025/2/7 |
4,400 |
4,470 |
4,365 |
4,455 |
+1.14% |
18,500 |
2025/2/6 |
4,385 |
4,410 |
4,370 |
4,405 |
+0.92% |
12,900 |
2025/2/5 |
4,285 |
4,375 |
4,285 |
4,365 |
+3.07% |
20,900 |
2025/2/4 |
4,270 |
4,275 |
4,235 |
4,235 |
+0.59% |
7,400 |
2025/2/3 |
4,300 |
4,315 |
4,210 |
4,210 |
-2.66% |
16,800 |
2025/1/31 |
4,340 |
4,340 |
4,305 |
4,325 |
-0.23% |
7,500 |
2025/1/30 |
4,255 |
4,335 |
4,240 |
4,335 |
+1.88% |
19,700 |
2025/1/29 |
4,245 |
4,275 |
4,225 |
4,255 |
+0.24% |
9,500 |
2025/1/28 |
4,165 |
4,265 |
4,165 |
4,245 |
+1.92% |
14,200 |
2025/1/27 |
4,130 |
4,170 |
4,120 |
4,165 |
+1.22% |
12,500 |
2025/1/24 |
4,120 |
4,155 |
4,105 |
4,115 |
-0.36% |
9,600 |
2025/1/23 |
4,135 |
4,160 |
4,100 |
4,130 |
-0.24% |
16,000 |
2025/1/22 |
4,115 |
4,170 |
4,080 |
4,140 |
+1.72% |
23,900 |
2025/1/21 |
4,100 |
4,100 |
4,055 |
4,070 |
-0.73% |
14,300 |
2025/1/20 |
4,065 |
4,100 |
4,050 |
4,100 |
+1.11% |
13,700 |
2025/1/17 |
4,085 |
4,090 |
4,030 |
4,055 |
-0.98% |
14,100 |
2025/1/16 |
4,155 |
4,155 |
4,095 |
4,095 |
-1.33% |
14,200 |
2025/1/15 |
4,225 |
4,225 |
4,150 |
4,150 |
-0.72% |
10,500 |
|