日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
4,400 |
4,402 |
4,367 |
4,367 |
-1.24% |
120,500 |
2025/6/19 |
4,430 |
4,434 |
4,404 |
4,422 |
-0.14% |
89,900 |
2025/6/18 |
4,363 |
4,428 |
4,358 |
4,428 |
+1.10% |
110,500 |
2025/6/17 |
4,320 |
4,380 |
4,319 |
4,380 |
+0.76% |
127,600 |
2025/6/16 |
4,336 |
4,359 |
4,319 |
4,347 |
+0.28% |
84,600 |
2025/6/13 |
4,327 |
4,343 |
4,309 |
4,335 |
-0.25% |
109,400 |
2025/6/12 |
4,384 |
4,389 |
4,342 |
4,346 |
-0.87% |
112,900 |
2025/6/11 |
4,325 |
4,384 |
4,325 |
4,384 |
+0.94% |
107,000 |
2025/6/10 |
4,330 |
4,365 |
4,325 |
4,343 |
+0.30% |
107,100 |
2025/6/9 |
4,290 |
4,335 |
4,289 |
4,330 |
+0.35% |
89,200 |
2025/6/6 |
4,349 |
4,405 |
4,312 |
4,315 |
+0.12% |
119,100 |
2025/6/5 |
4,295 |
4,359 |
4,295 |
4,310 |
+0.21% |
150,300 |
2025/6/4 |
4,308 |
4,320 |
4,268 |
4,301 |
-0.26% |
97,000 |
2025/6/3 |
4,255 |
4,328 |
4,247 |
4,312 |
+1.39% |
196,700 |
2025/6/2 |
4,255 |
4,275 |
4,215 |
4,253 |
-0.23% |
98,300 |
2025/5/30 |
4,255 |
4,275 |
4,230 |
4,263 |
+0.31% |
162,000 |
2025/5/29 |
4,223 |
4,264 |
4,215 |
4,250 |
+0.19% |
127,800 |
2025/5/28 |
4,231 |
4,263 |
4,216 |
4,242 |
+0.93% |
164,400 |
2025/5/27 |
4,222 |
4,234 |
4,195 |
4,203 |
+0.02% |
80,900 |
2025/5/26 |
4,264 |
4,267 |
4,187 |
4,202 |
-0.26% |
133,100 |
2025/5/23 |
4,262 |
4,266 |
4,201 |
4,213 |
-0.96% |
223,300 |
2025/5/22 |
4,190 |
4,262 |
4,169 |
4,254 |
+0.78% |
149,300 |
2025/5/21 |
4,218 |
4,246 |
4,191 |
4,221 |
+0.07% |
112,700 |
2025/5/20 |
4,300 |
4,309 |
4,188 |
4,218 |
-1.77% |
231,200 |
2025/5/19 |
4,225 |
4,297 |
4,222 |
4,294 |
+1.49% |
218,000 |
2025/5/16 |
4,158 |
4,242 |
4,153 |
4,231 |
+1.34% |
130,000 |
2025/5/15 |
4,190 |
4,201 |
4,142 |
4,175 |
-1.02% |
95,300 |
2025/5/14 |
4,216 |
4,260 |
4,166 |
4,218 |
+0.05% |
167,800 |
2025/5/13 |
4,193 |
4,236 |
4,182 |
4,216 |
+0.55% |
197,100 |
2025/5/12 |
4,183 |
4,219 |
4,162 |
4,193 |
+0.48% |
141,900 |
2025/5/9 |
4,155 |
4,240 |
4,140 |
4,173 |
+0.43% |
171,700 |
2025/5/8 |
4,175 |
4,175 |
4,135 |
4,155 |
-0.29% |
173,000 |
2025/5/7 |
4,200 |
4,200 |
4,130 |
4,167 |
-1.19% |
174,300 |
2025/5/2 |
4,180 |
4,230 |
4,161 |
4,217 |
+2.18% |
223,700 |
2025/5/1 |
4,142 |
4,164 |
4,075 |
4,127 |
-0.82% |
159,700 |
2025/4/30 |
4,174 |
4,242 |
4,148 |
4,161 |
+0.41% |
222,900 |
2025/4/28 |
4,200 |
4,242 |
4,128 |
4,144 |
-0.31% |
229,700 |
2025/4/25 |
4,234 |
4,269 |
4,150 |
4,157 |
-2.83% |
338,800 |
2025/4/24 |
4,072 |
4,325 |
4,051 |
4,278 |
+4.52% |
474,900 |
2025/4/23 |
4,059 |
4,124 |
4,010 |
4,093 |
+2.61% |
281,800 |
2025/4/22 |
3,887 |
3,997 |
3,851 |
3,989 |
+4.51% |
504,100 |
2025/4/21 |
3,816 |
3,833 |
3,792 |
3,817 |
-0.10% |
140,100 |
2025/4/18 |
3,800 |
3,846 |
3,780 |
3,821 |
+1.70% |
83,300 |
2025/4/17 |
3,737 |
3,775 |
3,718 |
3,757 |
-0.29% |
96,300 |
2025/4/16 |
3,744 |
3,785 |
3,727 |
3,768 |
+0.86% |
108,000 |
2025/4/15 |
3,756 |
3,759 |
3,719 |
3,736 |
-0.11% |
71,900 |
2025/4/14 |
3,757 |
3,760 |
3,714 |
3,740 |
+1.03% |
108,800 |
2025/4/11 |
3,643 |
3,715 |
3,580 |
3,702 |
-2.14% |
139,600 |
2025/4/10 |
3,842 |
3,847 |
3,751 |
3,783 |
+5.88% |
131,200 |
2025/4/9 |
3,574 |
3,640 |
3,541 |
3,573 |
-1.02% |
166,900 |
2025/4/8 |
3,629 |
3,669 |
3,585 |
3,610 |
+1.43% |
172,400 |
2025/4/7 |
3,484 |
3,638 |
3,419 |
3,559 |
-4.69% |
203,100 |
2025/4/4 |
3,771 |
3,814 |
3,688 |
3,734 |
-2.56% |
174,900 |
2025/4/3 |
3,772 |
3,848 |
3,771 |
3,832 |
-2.04% |
165,600 |
2025/4/2 |
3,922 |
3,931 |
3,874 |
3,912 |
-0.28% |
126,000 |
2025/4/1 |
4,030 |
4,032 |
3,907 |
3,923 |
-1.48% |
165,000 |
2025/3/31 |
3,918 |
4,019 |
3,883 |
3,982 |
-0.08% |
313,900 |
2025/3/28 |
3,919 |
3,991 |
3,911 |
3,985 |
-0.94% |
194,500 |
2025/3/27 |
3,967 |
4,023 |
3,955 |
4,023 |
+0.10% |
186,600 |
2025/3/26 |
4,010 |
4,050 |
3,980 |
4,019 |
+0.22% |
205,100 |
2025/3/25 |
4,019 |
4,028 |
3,980 |
4,010 |
-0.32% |
136,600 |
2025/3/24 |
3,955 |
4,044 |
3,925 |
4,023 |
+1.72% |
174,800 |
2025/3/21 |
4,039 |
4,043 |
3,952 |
3,955 |
-2.35% |
301,700 |
2025/3/19 |
4,006 |
4,092 |
3,992 |
4,050 |
+0.25% |
142,900 |
2025/3/18 |
4,050 |
4,068 |
4,021 |
4,040 |
+0.82% |
151,600 |
2025/3/17 |
3,985 |
4,025 |
3,977 |
4,007 |
+1.26% |
135,100 |
2025/3/14 |
3,937 |
4,008 |
3,901 |
3,957 |
+0.51% |
166,000 |
2025/3/13 |
3,933 |
3,969 |
3,912 |
3,937 |
+0.56% |
127,300 |
2025/3/12 |
3,879 |
3,939 |
3,843 |
3,915 |
+0.26% |
172,100 |
2025/3/11 |
3,834 |
3,925 |
3,785 |
3,905 |
+0.70% |
189,600 |
2025/3/10 |
3,871 |
3,878 |
3,835 |
3,878 |
-0.46% |
200,900 |
2025/3/7 |
3,856 |
3,908 |
3,843 |
3,896 |
-0.76% |
212,600 |
2025/3/6 |
3,905 |
3,961 |
3,885 |
3,926 |
+1.34% |
117,600 |
2025/3/5 |
3,861 |
3,900 |
3,851 |
3,874 |
+0.18% |
169,900 |
2025/3/4 |
3,871 |
3,912 |
3,861 |
3,867 |
-1.38% |
180,600 |
2025/3/3 |
3,889 |
3,948 |
3,889 |
3,921 |
+1.61% |
170,700 |
2025/2/28 |
3,993 |
3,995 |
3,837 |
3,859 |
-3.50% |
299,000 |
2025/2/27 |
3,970 |
4,003 |
3,953 |
3,999 |
+3.01% |
237,800 |
2025/2/26 |
3,851 |
3,910 |
3,851 |
3,882 |
+1.07% |
227,100 |
2025/2/25 |
3,798 |
3,879 |
3,795 |
3,841 |
+1.13% |
233,200 |
2025/2/21 |
3,777 |
3,889 |
3,736 |
3,798 |
+0.69% |
439,800 |
2025/2/20 |
3,810 |
3,816 |
3,761 |
3,772 |
-1.05% |
186,900 |
2025/2/19 |
3,843 |
3,861 |
3,812 |
3,812 |
-0.37% |
173,500 |
2025/2/18 |
3,870 |
3,870 |
3,821 |
3,826 |
-1.47% |
122,400 |
2025/2/17 |
3,916 |
3,939 |
3,875 |
3,883 |
-0.64% |
111,300 |
2025/2/14 |
3,937 |
3,939 |
3,890 |
3,908 |
-1.46% |
167,800 |
2025/2/13 |
3,978 |
3,983 |
3,953 |
3,966 |
+0.58% |
92,100 |
2025/2/12 |
3,910 |
3,954 |
3,894 |
3,943 |
+1.89% |
137,400 |
2025/2/10 |
3,865 |
3,892 |
3,856 |
3,870 |
-0.05% |
70,300 |
2025/2/7 |
3,830 |
3,902 |
3,830 |
3,872 |
+0.28% |
123,200 |
2025/2/6 |
3,881 |
3,908 |
3,846 |
3,861 |
-0.23% |
104,300 |
2025/2/5 |
3,868 |
3,922 |
3,848 |
3,870 |
+1.12% |
163,600 |
2025/2/4 |
3,972 |
3,978 |
3,818 |
3,827 |
-3.06% |
203,000 |
2025/2/3 |
4,024 |
4,114 |
3,912 |
3,948 |
-3.05% |
390,000 |
2025/1/31 |
4,156 |
4,173 |
4,032 |
4,072 |
-1.62% |
251,200 |
2025/1/30 |
4,098 |
4,143 |
4,082 |
4,139 |
+1.00% |
152,100 |
2025/1/29 |
4,071 |
4,124 |
4,039 |
4,098 |
+0.37% |
155,400 |
2025/1/28 |
4,050 |
4,105 |
4,026 |
4,083 |
-0.58% |
172,700 |
2025/1/27 |
4,101 |
4,111 |
4,065 |
4,107 |
+0.93% |
107,300 |
2025/1/24 |
4,061 |
4,090 |
4,050 |
4,069 |
+0.54% |
158,800 |
2025/1/23 |
4,030 |
4,053 |
4,013 |
4,047 |
+0.30% |
122,400 |
2025/1/22 |
4,050 |
4,060 |
4,018 |
4,035 |
+0.60% |
117,300 |
2025/1/21 |
4,025 |
4,048 |
3,991 |
4,011 |
+0.70% |
131,200 |
2025/1/20 |
3,972 |
3,995 |
3,956 |
3,983 |
+0.28% |
90,600 |
2025/1/17 |
3,935 |
3,990 |
3,935 |
3,972 |
+0.86% |
122,100 |
2025/1/16 |
3,941 |
3,978 |
3,928 |
3,938 |
-0.30% |
152,100 |
2025/1/15 |
3,951 |
3,992 |
3,929 |
3,950 |
-0.20% |
135,900 |
2025/1/14 |
4,000 |
4,019 |
3,925 |
3,958 |
-1.57% |
184,500 |
2025/1/10 |
4,022 |
4,055 |
4,010 |
4,021 |
-0.96% |
107,800 |
2025/1/9 |
4,070 |
4,101 |
4,036 |
4,060 |
-0.88% |
186,800 |
2025/1/8 |
4,123 |
4,124 |
4,039 |
4,096 |
-1.54% |
250,700 |
2025/1/7 |
4,125 |
4,184 |
4,101 |
4,160 |
+0.56% |
171,700 |
2025/1/6 |
4,291 |
4,300 |
4,134 |
4,137 |
-3.48% |
157,400 |
2024/12/30 |
4,293 |
4,313 |
4,283 |
4,286 |
-0.26% |
95,200 |
2024/12/27 |
4,299 |
4,309 |
4,255 |
4,297 |
+0.35% |
75,200 |
2024/12/26 |
4,269 |
4,290 |
4,255 |
4,282 |
+0.26% |
86,500 |
2024/12/25 |
4,296 |
4,296 |
4,230 |
4,271 |
+0.05% |
99,300 |
2024/12/24 |
4,280 |
4,285 |
4,242 |
4,269 |
-1.00% |
58,400 |
2024/12/23 |
4,284 |
4,335 |
4,284 |
4,312 |
+0.65% |
66,800 |
2024/12/20 |
4,299 |
4,335 |
4,284 |
4,284 |
-0.63% |
159,200 |
2024/12/19 |
4,251 |
4,330 |
4,251 |
4,311 |
+0.07% |
84,800 |
2024/12/18 |
4,268 |
4,332 |
4,260 |
4,308 |
+0.94% |
78,700 |
2024/12/17 |
4,303 |
4,310 |
4,256 |
4,268 |
-0.81% |
103,500 |
|