日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,148 |
1,153 |
1,085 |
1,086 |
-4.57% |
176,000 |
2025/6/12 |
1,130 |
1,168 |
1,108 |
1,138 |
+0.35% |
132,300 |
2025/6/11 |
1,215 |
1,242 |
1,101 |
1,134 |
-4.79% |
405,200 |
2025/6/10 |
1,217 |
1,245 |
1,174 |
1,191 |
-2.54% |
241,500 |
2025/6/9 |
1,186 |
1,237 |
1,153 |
1,222 |
+0.49% |
310,100 |
2025/6/6 |
1,203 |
1,299 |
1,179 |
1,216 |
-3.57% |
754,100 |
2025/6/5 |
1,133 |
1,386 |
1,110 |
1,261 |
+16.11% |
1,440,900 |
2025/6/4 |
1,077 |
1,130 |
1,048 |
1,086 |
-0.28% |
194,200 |
2025/6/3 |
1,140 |
1,198 |
1,062 |
1,089 |
-4.05% |
555,400 |
2025/6/2 |
1,135 |
1,135 |
1,135 |
1,135 |
+15.23% |
16,100 |
2025/5/30 |
985 |
996 |
985 |
985 |
+0.10% |
7,100 |
2025/5/29 |
979 |
1,000 |
979 |
984 |
-0.10% |
25,300 |
2025/5/28 |
995 |
1,011 |
974 |
985 |
-1.50% |
29,500 |
2025/5/27 |
987 |
1,008 |
986 |
1,000 |
+1.42% |
20,100 |
2025/5/26 |
993 |
1,002 |
985 |
986 |
-0.40% |
17,400 |
2025/5/23 |
1,002 |
1,006 |
990 |
990 |
-1.20% |
24,000 |
2025/5/22 |
1,018 |
1,039 |
1,002 |
1,002 |
-2.72% |
36,200 |
2025/5/21 |
1,003 |
1,048 |
999 |
1,030 |
+4.25% |
54,700 |
2025/5/20 |
973 |
1,010 |
973 |
988 |
+0.82% |
26,600 |
2025/5/19 |
980 |
1,003 |
971 |
980 |
-0.31% |
38,100 |
2025/5/16 |
1,017 |
1,020 |
947 |
983 |
-5.66% |
109,700 |
2025/5/15 |
1,041 |
1,060 |
1,035 |
1,042 |
-1.42% |
46,700 |
2025/5/14 |
1,058 |
1,060 |
1,035 |
1,057 |
-0.75% |
27,300 |
2025/5/13 |
1,090 |
1,090 |
1,042 |
1,065 |
-2.74% |
62,200 |
2025/5/12 |
1,092 |
1,099 |
1,069 |
1,095 |
+0.46% |
42,600 |
2025/5/9 |
1,109 |
1,117 |
1,073 |
1,090 |
-2.24% |
60,700 |
2025/5/8 |
1,136 |
1,166 |
1,115 |
1,115 |
-1.33% |
104,600 |
2025/5/7 |
1,143 |
1,178 |
1,112 |
1,130 |
+4.34% |
154,000 |
2025/5/2 |
1,039 |
1,110 |
1,018 |
1,083 |
+5.04% |
192,900 |
2025/5/1 |
1,056 |
1,067 |
1,030 |
1,031 |
-3.10% |
57,800 |
2025/4/30 |
1,064 |
1,083 |
1,045 |
1,064 |
+0.19% |
65,500 |
2025/4/28 |
1,057 |
1,074 |
1,041 |
1,062 |
+0.00% |
42,000 |
2025/4/25 |
1,084 |
1,093 |
1,034 |
1,062 |
-0.28% |
74,700 |
2025/4/24 |
1,163 |
1,163 |
1,063 |
1,065 |
-8.66% |
171,300 |
2025/4/23 |
1,189 |
1,263 |
1,140 |
1,166 |
-8.84% |
282,500 |
2025/4/22 |
1,163 |
1,279 |
1,138 |
1,279 |
+15.96% |
470,000 |
2025/4/21 |
1,010 |
1,140 |
1,010 |
1,103 |
+9.75% |
179,500 |
2025/4/18 |
1,020 |
1,066 |
992 |
1,005 |
-3.37% |
104,600 |
2025/4/17 |
1,137 |
1,196 |
1,024 |
1,040 |
-0.67% |
796,200 |
2025/4/16 |
903 |
1,047 |
893 |
1,047 |
+16.72% |
230,300 |
2025/4/15 |
922 |
927 |
882 |
897 |
-1.10% |
43,000 |
2025/4/14 |
910 |
980 |
883 |
907 |
+3.89% |
138,400 |
2025/4/11 |
776 |
873 |
760 |
873 |
+12.50% |
44,600 |
2025/4/10 |
816 |
816 |
768 |
776 |
+6.89% |
13,700 |
2025/4/9 |
770 |
770 |
705 |
726 |
-5.71% |
25,900 |
2025/4/8 |
754 |
782 |
754 |
770 |
+9.38% |
17,900 |
2025/4/7 |
728 |
750 |
699 |
704 |
-13.94% |
32,100 |
2025/4/4 |
842 |
854 |
780 |
818 |
-6.19% |
28,000 |
2025/4/3 |
904 |
922 |
855 |
872 |
-5.73% |
32,900 |
2025/4/2 |
910 |
926 |
910 |
925 |
+1.98% |
15,100 |
2025/4/1 |
950 |
980 |
906 |
907 |
-4.22% |
30,500 |
2025/3/31 |
905 |
952 |
901 |
947 |
+3.16% |
31,800 |
2025/3/28 |
955 |
955 |
903 |
918 |
-3.77% |
36,200 |
2025/3/27 |
888 |
976 |
884 |
954 |
+8.90% |
130,900 |
2025/3/26 |
861 |
895 |
854 |
876 |
+2.46% |
24,600 |
2025/3/25 |
848 |
865 |
848 |
855 |
+1.06% |
10,800 |
2025/3/24 |
841 |
846 |
841 |
846 |
+0.71% |
1,800 |
2025/3/21 |
843 |
843 |
833 |
840 |
-0.36% |
4,000 |
2025/3/19 |
845 |
845 |
831 |
843 |
-0.24% |
7,600 |
2025/3/18 |
835 |
845 |
830 |
845 |
+0.72% |
5,800 |
2025/3/17 |
850 |
850 |
839 |
839 |
-1.29% |
7,800 |
2025/3/14 |
824 |
865 |
824 |
850 |
+4.42% |
10,700 |
2025/3/13 |
820 |
820 |
812 |
814 |
-0.73% |
3,000 |
2025/3/12 |
820 |
820 |
815 |
820 |
+0.00% |
1,700 |
2025/3/11 |
820 |
820 |
810 |
820 |
-0.49% |
5,600 |
2025/3/10 |
824 |
825 |
821 |
824 |
+0.00% |
2,600 |
2025/3/7 |
824 |
824 |
824 |
824 |
-1.08% |
400 |
2025/3/6 |
840 |
840 |
821 |
833 |
-0.95% |
6,100 |
2025/3/5 |
819 |
841 |
819 |
841 |
+1.82% |
4,800 |
2025/3/4 |
836 |
836 |
819 |
826 |
-1.20% |
5,700 |
2025/3/3 |
823 |
836 |
818 |
836 |
+1.95% |
4,500 |
2025/2/28 |
839 |
843 |
816 |
820 |
-2.38% |
13,700 |
2025/2/27 |
844 |
844 |
840 |
840 |
+0.00% |
1,700 |
2025/2/26 |
849 |
849 |
840 |
840 |
-1.18% |
6,500 |
2025/2/25 |
845 |
850 |
844 |
850 |
+0.59% |
3,000 |
2025/2/21 |
845 |
849 |
843 |
845 |
+0.00% |
2,700 |
2025/2/20 |
852 |
852 |
844 |
845 |
-0.59% |
3,400 |
2025/2/19 |
861 |
861 |
844 |
850 |
+0.47% |
7,100 |
2025/2/18 |
864 |
864 |
846 |
846 |
-2.08% |
6,100 |
2025/2/17 |
861 |
878 |
841 |
864 |
+0.93% |
20,400 |
2025/2/14 |
845 |
860 |
833 |
856 |
+1.30% |
11,200 |
2025/2/13 |
848 |
850 |
839 |
845 |
+0.60% |
7,900 |
2025/2/12 |
857 |
857 |
832 |
840 |
-1.18% |
5,800 |
2025/2/10 |
830 |
850 |
830 |
850 |
+2.16% |
4,600 |
2025/2/7 |
869 |
869 |
826 |
832 |
-3.93% |
30,500 |
2025/2/6 |
860 |
869 |
845 |
866 |
+0.93% |
14,300 |
2025/2/5 |
982 |
982 |
837 |
858 |
+3.12% |
206,900 |
2025/2/4 |
833 |
852 |
824 |
832 |
+1.71% |
11,900 |
2025/2/3 |
833 |
838 |
817 |
818 |
-2.15% |
6,000 |
2025/1/31 |
838 |
840 |
830 |
836 |
-0.24% |
3,300 |
2025/1/30 |
838 |
840 |
830 |
838 |
-0.36% |
4,100 |
2025/1/29 |
839 |
841 |
835 |
841 |
+0.24% |
2,700 |
2025/1/28 |
839 |
840 |
829 |
839 |
-0.12% |
3,100 |
2025/1/27 |
850 |
851 |
840 |
840 |
-1.18% |
3,700 |
2025/1/24 |
848 |
851 |
840 |
850 |
+0.24% |
6,600 |
2025/1/23 |
854 |
855 |
848 |
848 |
-0.70% |
1,300 |
2025/1/22 |
864 |
864 |
852 |
854 |
-0.81% |
5,200 |
2025/1/21 |
841 |
889 |
841 |
861 |
+2.99% |
13,300 |
2025/1/20 |
810 |
840 |
801 |
836 |
+3.72% |
16,300 |
2025/1/17 |
801 |
806 |
788 |
806 |
-0.37% |
1,200 |
2025/1/16 |
806 |
809 |
785 |
809 |
+0.37% |
9,900 |
2025/1/15 |
805 |
806 |
803 |
806 |
+0.12% |
2,000 |
2025/1/14 |
807 |
813 |
805 |
805 |
-1.11% |
3,000 |
2025/1/10 |
811 |
814 |
806 |
814 |
+0.37% |
1,100 |
2025/1/9 |
815 |
815 |
807 |
811 |
+0.75% |
3,700 |
2025/1/8 |
802 |
810 |
802 |
805 |
-0.49% |
4,000 |
2025/1/7 |
808 |
809 |
801 |
809 |
-0.12% |
3,900 |
2025/1/6 |
812 |
812 |
809 |
810 |
+0.00% |
3,400 |
2024/12/30 |
799 |
810 |
799 |
810 |
+1.76% |
4,000 |
2024/12/27 |
779 |
796 |
779 |
796 |
+2.45% |
7,500 |
2024/12/26 |
777 |
787 |
764 |
777 |
+0.00% |
12,700 |
2024/12/25 |
776 |
777 |
770 |
777 |
+0.13% |
12,200 |
2024/12/24 |
778 |
779 |
770 |
776 |
+0.26% |
9,200 |
2024/12/23 |
783 |
785 |
771 |
774 |
-1.40% |
21,500 |
2024/12/20 |
790 |
794 |
782 |
785 |
-0.63% |
7,900 |
2024/12/19 |
791 |
796 |
790 |
790 |
-1.13% |
5,900 |
2024/12/18 |
799 |
800 |
794 |
799 |
+0.00% |
5,900 |
2024/12/17 |
802 |
804 |
795 |
799 |
-0.37% |
8,700 |
2024/12/16 |
807 |
810 |
802 |
802 |
-0.62% |
3,500 |
2024/12/13 |
812 |
814 |
807 |
807 |
-0.62% |
5,900 |
2024/12/12 |
809 |
813 |
803 |
812 |
-0.12% |
10,900 |
2024/12/11 |
814 |
814 |
806 |
813 |
-0.12% |
8,100 |
2024/12/10 |
812 |
815 |
812 |
814 |
+0.49% |
3,400 |
|