日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,114 |
1,127 |
1,109 |
1,115 |
+0.90% |
130,800 |
2025/6/12 |
1,098 |
1,105 |
1,094 |
1,105 |
-0.27% |
62,100 |
2025/6/11 |
1,110 |
1,110 |
1,100 |
1,108 |
+0.36% |
54,100 |
2025/6/10 |
1,104 |
1,109 |
1,097 |
1,104 |
-0.54% |
84,800 |
2025/6/9 |
1,127 |
1,128 |
1,102 |
1,110 |
-1.16% |
50,600 |
2025/6/6 |
1,118 |
1,129 |
1,113 |
1,123 |
+1.17% |
107,600 |
2025/6/5 |
1,105 |
1,115 |
1,097 |
1,110 |
-0.18% |
66,300 |
2025/6/4 |
1,119 |
1,120 |
1,107 |
1,112 |
-0.18% |
61,000 |
2025/6/3 |
1,121 |
1,125 |
1,113 |
1,114 |
-0.71% |
90,700 |
2025/6/2 |
1,133 |
1,137 |
1,110 |
1,122 |
-1.84% |
143,300 |
2025/5/30 |
1,086 |
1,169 |
1,086 |
1,143 |
+4.38% |
344,300 |
2025/5/29 |
1,079 |
1,097 |
1,076 |
1,095 |
+1.48% |
139,600 |
2025/5/28 |
1,084 |
1,086 |
1,075 |
1,079 |
-0.28% |
96,400 |
2025/5/27 |
1,090 |
1,090 |
1,077 |
1,082 |
-0.18% |
72,500 |
2025/5/26 |
1,079 |
1,093 |
1,076 |
1,084 |
+1.12% |
98,800 |
2025/5/23 |
1,075 |
1,081 |
1,070 |
1,072 |
-0.19% |
62,200 |
2025/5/22 |
1,070 |
1,081 |
1,066 |
1,074 |
-0.46% |
64,800 |
2025/5/21 |
1,079 |
1,083 |
1,074 |
1,079 |
-0.09% |
56,300 |
2025/5/20 |
1,096 |
1,097 |
1,077 |
1,080 |
-0.92% |
75,700 |
2025/5/19 |
1,082 |
1,094 |
1,082 |
1,090 |
+1.21% |
98,500 |
2025/5/16 |
1,060 |
1,082 |
1,060 |
1,077 |
+1.03% |
84,500 |
2025/5/15 |
1,060 |
1,075 |
1,059 |
1,066 |
+0.09% |
83,200 |
2025/5/14 |
1,070 |
1,070 |
1,046 |
1,065 |
-0.47% |
96,800 |
2025/5/13 |
1,089 |
1,091 |
1,068 |
1,070 |
-1.92% |
76,900 |
2025/5/12 |
1,087 |
1,102 |
1,079 |
1,091 |
+0.37% |
102,000 |
2025/5/9 |
1,084 |
1,092 |
1,074 |
1,087 |
+0.00% |
122,600 |
2025/5/8 |
1,064 |
1,103 |
1,060 |
1,087 |
+1.87% |
132,700 |
2025/5/7 |
1,070 |
1,077 |
1,053 |
1,067 |
+0.66% |
219,900 |
2025/5/2 |
1,063 |
1,063 |
1,043 |
1,060 |
+0.00% |
124,800 |
2025/5/1 |
1,071 |
1,077 |
1,050 |
1,060 |
-2.57% |
143,200 |
2025/4/30 |
1,105 |
1,105 |
1,079 |
1,088 |
-1.09% |
130,300 |
2025/4/28 |
1,095 |
1,101 |
1,087 |
1,100 |
+0.46% |
169,000 |
2025/4/25 |
1,102 |
1,102 |
1,086 |
1,095 |
-0.64% |
121,700 |
2025/4/24 |
1,107 |
1,109 |
1,094 |
1,102 |
-0.81% |
143,600 |
2025/4/23 |
1,117 |
1,123 |
1,110 |
1,111 |
-0.54% |
123,600 |
2025/4/22 |
1,107 |
1,120 |
1,100 |
1,117 |
+0.90% |
131,300 |
2025/4/21 |
1,102 |
1,112 |
1,101 |
1,107 |
+0.45% |
82,000 |
2025/4/18 |
1,087 |
1,102 |
1,083 |
1,102 |
+2.51% |
133,900 |
2025/4/17 |
1,103 |
1,103 |
1,071 |
1,075 |
-2.54% |
120,000 |
2025/4/16 |
1,082 |
1,107 |
1,082 |
1,103 |
+2.51% |
190,200 |
2025/4/15 |
1,120 |
1,134 |
1,073 |
1,076 |
-3.67% |
276,400 |
2025/4/14 |
1,089 |
1,128 |
1,089 |
1,117 |
+3.04% |
504,900 |
2025/4/11 |
1,080 |
1,098 |
1,063 |
1,084 |
+0.37% |
353,300 |
2025/4/10 |
1,045 |
1,081 |
1,035 |
1,080 |
+4.05% |
390,700 |
2025/4/9 |
1,007 |
1,045 |
999 |
1,038 |
+2.17% |
423,400 |
2025/4/8 |
972 |
1,016 |
971 |
1,016 |
+4.53% |
269,500 |
2025/4/7 |
933 |
974 |
915 |
972 |
-0.61% |
249,300 |
2025/4/4 |
973 |
978 |
962 |
978 |
-0.31% |
151,600 |
2025/4/3 |
967 |
981 |
958 |
981 |
+0.51% |
162,800 |
2025/4/2 |
980 |
984 |
970 |
976 |
+0.00% |
82,800 |
2025/4/1 |
969 |
985 |
969 |
976 |
+1.14% |
107,300 |
2025/3/31 |
975 |
975 |
961 |
965 |
-1.93% |
106,700 |
2025/3/28 |
974 |
989 |
971 |
984 |
-1.89% |
185,800 |
2025/3/27 |
997 |
1,012 |
989 |
1,003 |
+0.40% |
312,000 |
2025/3/26 |
1,000 |
1,005 |
993 |
999 |
+0.00% |
144,700 |
2025/3/25 |
1,006 |
1,009 |
991 |
999 |
-0.30% |
129,200 |
2025/3/24 |
1,010 |
1,010 |
1,001 |
1,002 |
-0.40% |
137,600 |
2025/3/21 |
1,003 |
1,008 |
996 |
1,006 |
+0.10% |
168,100 |
2025/3/19 |
998 |
1,005 |
995 |
1,005 |
+0.70% |
113,500 |
2025/3/18 |
992 |
1,005 |
989 |
998 |
+1.11% |
176,900 |
2025/3/17 |
990 |
992 |
982 |
987 |
+0.10% |
132,700 |
2025/3/14 |
978 |
986 |
978 |
986 |
+0.82% |
138,300 |
2025/3/13 |
982 |
985 |
974 |
978 |
-0.41% |
89,900 |
2025/3/12 |
971 |
984 |
971 |
982 |
+1.13% |
88,300 |
2025/3/11 |
980 |
983 |
970 |
971 |
-1.02% |
95,900 |
2025/3/10 |
990 |
990 |
979 |
981 |
-1.21% |
72,900 |
2025/3/7 |
995 |
995 |
979 |
993 |
-0.20% |
82,900 |
2025/3/6 |
980 |
996 |
980 |
995 |
+2.05% |
136,700 |
2025/3/5 |
976 |
982 |
970 |
975 |
+0.72% |
106,900 |
2025/3/4 |
971 |
979 |
968 |
968 |
-1.33% |
79,300 |
2025/3/3 |
989 |
989 |
973 |
981 |
+0.41% |
140,700 |
2025/2/28 |
979 |
993 |
977 |
977 |
-0.10% |
192,300 |
2025/2/27 |
970 |
981 |
964 |
978 |
+1.03% |
120,000 |
2025/2/26 |
968 |
968 |
960 |
968 |
+0.00% |
84,600 |
2025/2/25 |
947 |
968 |
946 |
968 |
+2.22% |
137,500 |
2025/2/21 |
950 |
954 |
940 |
947 |
-0.42% |
85,800 |
2025/2/20 |
956 |
957 |
945 |
951 |
-1.35% |
97,300 |
2025/2/19 |
963 |
966 |
957 |
964 |
+0.10% |
86,200 |
2025/2/18 |
961 |
963 |
952 |
963 |
+0.00% |
61,300 |
2025/2/17 |
959 |
967 |
959 |
963 |
+0.42% |
69,700 |
2025/2/14 |
953 |
959 |
946 |
959 |
+0.31% |
92,700 |
2025/2/13 |
955 |
959 |
950 |
956 |
+0.42% |
57,700 |
2025/2/12 |
944 |
952 |
944 |
952 |
+1.17% |
99,400 |
2025/2/10 |
933 |
941 |
933 |
941 |
+0.86% |
63,500 |
2025/2/7 |
926 |
936 |
919 |
933 |
+0.86% |
82,300 |
2025/2/6 |
910 |
926 |
910 |
925 |
+1.76% |
70,000 |
2025/2/5 |
916 |
924 |
903 |
909 |
+0.00% |
133,500 |
2025/2/4 |
890 |
918 |
884 |
909 |
+3.53% |
133,600 |
2025/2/3 |
886 |
887 |
878 |
878 |
-1.57% |
119,400 |
2025/1/31 |
894 |
894 |
886 |
892 |
-0.22% |
54,700 |
2025/1/30 |
884 |
895 |
884 |
894 |
+1.25% |
71,800 |
2025/1/29 |
891 |
894 |
883 |
883 |
-0.90% |
55,500 |
2025/1/28 |
891 |
899 |
891 |
891 |
+0.11% |
60,000 |
2025/1/27 |
888 |
890 |
883 |
890 |
+0.91% |
49,500 |
2025/1/24 |
882 |
887 |
879 |
882 |
+0.34% |
55,100 |
2025/1/23 |
881 |
881 |
875 |
879 |
-0.11% |
60,400 |
2025/1/22 |
888 |
888 |
879 |
880 |
-0.23% |
35,100 |
2025/1/21 |
880 |
882 |
875 |
882 |
+0.80% |
19,100 |
2025/1/20 |
877 |
883 |
874 |
875 |
-0.23% |
29,800 |
2025/1/17 |
879 |
882 |
871 |
877 |
-0.23% |
48,500 |
2025/1/16 |
880 |
886 |
879 |
879 |
+0.23% |
45,000 |
2025/1/15 |
875 |
882 |
872 |
877 |
+0.69% |
69,000 |
2025/1/14 |
875 |
878 |
866 |
871 |
-0.46% |
90,600 |
2025/1/10 |
877 |
881 |
871 |
875 |
-0.23% |
55,800 |
2025/1/9 |
885 |
887 |
877 |
877 |
-0.90% |
79,400 |
2025/1/8 |
898 |
898 |
885 |
885 |
-1.23% |
83,400 |
2025/1/7 |
901 |
902 |
894 |
896 |
+0.00% |
73,500 |
2025/1/6 |
927 |
927 |
896 |
896 |
-2.61% |
94,600 |
2024/12/30 |
930 |
932 |
920 |
920 |
-0.86% |
46,200 |
2024/12/27 |
926 |
929 |
918 |
928 |
+0.22% |
57,400 |
2024/12/26 |
916 |
926 |
916 |
926 |
+0.33% |
72,600 |
2024/12/25 |
928 |
928 |
914 |
923 |
+0.33% |
50,500 |
2024/12/24 |
911 |
928 |
910 |
920 |
+1.21% |
98,400 |
2024/12/23 |
899 |
909 |
894 |
909 |
+1.56% |
80,100 |
2024/12/20 |
898 |
898 |
888 |
895 |
+0.34% |
152,000 |
2024/12/19 |
889 |
894 |
886 |
892 |
+0.22% |
54,800 |
2024/12/18 |
905 |
906 |
890 |
890 |
-3.16% |
131,200 |
2024/12/17 |
909 |
919 |
907 |
919 |
+1.55% |
42,600 |
2024/12/16 |
918 |
918 |
905 |
905 |
-0.98% |
55,600 |
2024/12/13 |
905 |
920 |
904 |
914 |
-0.11% |
61,900 |
2024/12/12 |
924 |
924 |
914 |
915 |
+0.44% |
57,100 |
2024/12/11 |
919 |
920 |
911 |
911 |
-0.33% |
44,900 |
2024/12/10 |
923 |
923 |
909 |
914 |
+0.66% |
89,300 |
|