日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
1,142 |
1,156 |
1,128 |
1,144 |
+0.18% |
23,400 |
2025/6/13 |
1,152 |
1,160 |
1,126 |
1,142 |
-0.87% |
41,200 |
2025/6/12 |
1,158 |
1,182 |
1,147 |
1,152 |
+0.17% |
50,800 |
2025/6/11 |
1,168 |
1,179 |
1,150 |
1,150 |
-0.86% |
28,500 |
2025/6/10 |
1,177 |
1,185 |
1,144 |
1,160 |
-0.85% |
63,400 |
2025/6/9 |
1,159 |
1,200 |
1,142 |
1,170 |
+6.17% |
100,900 |
2025/6/6 |
1,104 |
1,119 |
1,078 |
1,102 |
-0.72% |
77,600 |
2025/6/5 |
1,124 |
1,163 |
1,110 |
1,110 |
-1.25% |
91,300 |
2025/6/4 |
1,100 |
1,131 |
1,092 |
1,124 |
+3.12% |
68,200 |
2025/6/3 |
1,094 |
1,104 |
1,082 |
1,090 |
+2.44% |
93,000 |
2025/6/2 |
1,050 |
1,070 |
1,045 |
1,064 |
+0.47% |
16,200 |
2025/5/30 |
1,069 |
1,084 |
1,054 |
1,059 |
-0.94% |
21,000 |
2025/5/29 |
1,088 |
1,097 |
1,061 |
1,069 |
-1.47% |
33,200 |
2025/5/28 |
1,070 |
1,085 |
1,060 |
1,085 |
+1.69% |
35,900 |
2025/5/27 |
1,072 |
1,072 |
1,056 |
1,067 |
-0.47% |
23,100 |
2025/5/26 |
1,040 |
1,075 |
1,035 |
1,072 |
+4.48% |
68,100 |
2025/5/23 |
1,009 |
1,038 |
1,009 |
1,026 |
+1.68% |
23,200 |
2025/5/22 |
1,005 |
1,017 |
992 |
1,009 |
-0.10% |
13,600 |
2025/5/21 |
1,020 |
1,025 |
1,005 |
1,010 |
-1.37% |
21,500 |
2025/5/20 |
1,002 |
1,024 |
997 |
1,024 |
+1.49% |
30,600 |
2025/5/19 |
1,003 |
1,020 |
993 |
1,009 |
+1.71% |
46,000 |
2025/5/16 |
1,008 |
1,014 |
964 |
992 |
-2.36% |
105,900 |
2025/5/15 |
1,026 |
1,040 |
980 |
1,016 |
-0.97% |
57,500 |
2025/5/14 |
1,010 |
1,031 |
1,006 |
1,026 |
+1.58% |
24,700 |
2025/5/13 |
1,011 |
1,022 |
975 |
1,010 |
+1.41% |
89,700 |
2025/5/12 |
998 |
1,003 |
992 |
996 |
+0.10% |
10,100 |
2025/5/9 |
985 |
1,000 |
985 |
995 |
+1.43% |
12,000 |
2025/5/8 |
1,000 |
1,007 |
981 |
981 |
-2.68% |
15,500 |
2025/5/7 |
984 |
1,008 |
972 |
1,008 |
+2.34% |
32,800 |
2025/5/2 |
974 |
985 |
956 |
985 |
+1.55% |
26,500 |
2025/5/1 |
987 |
988 |
970 |
970 |
-1.72% |
15,700 |
2025/4/30 |
984 |
998 |
956 |
987 |
+0.41% |
38,700 |
2025/4/28 |
983 |
991 |
982 |
983 |
-1.31% |
12,000 |
2025/4/25 |
979 |
1,008 |
978 |
996 |
+1.74% |
41,900 |
2025/4/24 |
1,007 |
1,010 |
973 |
979 |
-2.78% |
34,400 |
2025/4/23 |
1,028 |
1,030 |
999 |
1,007 |
-1.27% |
64,600 |
2025/4/22 |
978 |
1,031 |
975 |
1,020 |
+11.11% |
272,400 |
2025/4/21 |
921 |
921 |
905 |
918 |
-0.22% |
13,300 |
2025/4/18 |
911 |
926 |
911 |
920 |
+1.88% |
19,700 |
2025/4/17 |
882 |
911 |
873 |
903 |
+2.85% |
33,200 |
2025/4/16 |
874 |
888 |
865 |
878 |
+1.50% |
20,900 |
2025/4/15 |
873 |
875 |
855 |
865 |
-0.80% |
55,000 |
2025/4/14 |
865 |
878 |
865 |
872 |
+1.63% |
9,200 |
2025/4/11 |
833 |
858 |
817 |
858 |
+2.02% |
20,500 |
2025/4/10 |
854 |
855 |
830 |
841 |
+5.92% |
14,600 |
2025/4/9 |
812 |
812 |
782 |
794 |
-3.99% |
20,800 |
2025/4/8 |
810 |
847 |
803 |
827 |
+6.03% |
24,000 |
2025/4/7 |
774 |
805 |
758 |
780 |
-9.41% |
60,400 |
2025/4/4 |
879 |
892 |
815 |
861 |
-3.69% |
59,800 |
2025/4/3 |
881 |
902 |
866 |
894 |
-2.08% |
28,000 |
2025/4/2 |
916 |
924 |
910 |
913 |
-0.76% |
12,600 |
2025/4/1 |
914 |
929 |
913 |
920 |
+0.88% |
12,600 |
2025/3/31 |
921 |
930 |
906 |
912 |
-1.94% |
30,200 |
2025/3/28 |
927 |
941 |
924 |
930 |
+0.11% |
7,500 |
2025/3/27 |
933 |
943 |
925 |
929 |
-0.85% |
23,900 |
2025/3/26 |
954 |
955 |
936 |
937 |
-1.37% |
18,500 |
2025/3/25 |
940 |
950 |
939 |
950 |
+1.17% |
18,600 |
2025/3/24 |
930 |
943 |
926 |
939 |
+1.73% |
34,700 |
2025/3/21 |
915 |
925 |
915 |
923 |
+0.87% |
28,100 |
2025/3/19 |
914 |
916 |
902 |
915 |
+0.77% |
21,400 |
2025/3/18 |
913 |
913 |
896 |
908 |
-0.22% |
31,000 |
2025/3/17 |
914 |
914 |
901 |
910 |
+1.22% |
20,300 |
2025/3/14 |
898 |
900 |
890 |
899 |
+0.22% |
13,900 |
2025/3/13 |
894 |
904 |
893 |
897 |
+0.00% |
10,000 |
2025/3/12 |
910 |
911 |
897 |
897 |
-1.32% |
10,500 |
2025/3/11 |
906 |
913 |
885 |
909 |
-0.44% |
18,400 |
2025/3/10 |
919 |
922 |
908 |
913 |
+0.66% |
26,900 |
2025/3/7 |
902 |
908 |
897 |
907 |
+0.55% |
7,800 |
2025/3/6 |
896 |
908 |
892 |
902 |
+1.35% |
31,300 |
2025/3/5 |
892 |
892 |
882 |
890 |
+0.56% |
7,600 |
2025/3/4 |
896 |
897 |
883 |
885 |
-0.90% |
14,100 |
2025/3/3 |
891 |
897 |
879 |
893 |
+1.71% |
90,300 |
2025/2/28 |
882 |
895 |
872 |
878 |
-1.79% |
21,000 |
2025/2/27 |
890 |
896 |
882 |
894 |
+0.45% |
15,200 |
2025/2/26 |
880 |
890 |
870 |
890 |
+1.14% |
16,300 |
2025/2/25 |
882 |
890 |
880 |
880 |
-0.90% |
13,300 |
2025/2/21 |
897 |
897 |
888 |
888 |
-0.56% |
5,600 |
2025/2/20 |
898 |
900 |
891 |
893 |
-0.89% |
12,600 |
2025/2/19 |
909 |
909 |
899 |
901 |
-0.66% |
9,000 |
2025/2/18 |
914 |
914 |
890 |
907 |
+0.00% |
31,200 |
2025/2/17 |
930 |
932 |
901 |
907 |
+6.71% |
110,500 |
2025/2/14 |
825 |
850 |
825 |
850 |
+3.41% |
13,200 |
2025/2/13 |
820 |
837 |
818 |
822 |
+0.24% |
9,500 |
2025/2/12 |
832 |
836 |
820 |
820 |
-1.44% |
18,300 |
2025/2/10 |
852 |
852 |
832 |
832 |
-2.23% |
11,600 |
2025/2/7 |
858 |
860 |
851 |
851 |
-0.93% |
5,800 |
2025/2/6 |
869 |
869 |
857 |
859 |
-1.15% |
14,700 |
2025/2/5 |
864 |
869 |
861 |
869 |
+0.58% |
7,400 |
2025/2/4 |
866 |
866 |
857 |
864 |
+0.23% |
5,600 |
2025/2/3 |
864 |
864 |
858 |
862 |
-0.23% |
9,400 |
2025/1/31 |
855 |
864 |
855 |
864 |
+1.05% |
7,000 |
2025/1/30 |
853 |
855 |
845 |
855 |
+0.35% |
4,700 |
2025/1/29 |
843 |
852 |
834 |
852 |
+1.67% |
40,300 |
2025/1/28 |
832 |
839 |
832 |
838 |
+0.72% |
5,300 |
2025/1/27 |
830 |
837 |
828 |
832 |
+0.73% |
8,200 |
2025/1/24 |
827 |
834 |
820 |
826 |
-0.36% |
11,000 |
2025/1/23 |
833 |
837 |
829 |
829 |
+0.12% |
5,600 |
2025/1/22 |
838 |
842 |
828 |
828 |
-1.19% |
21,800 |
2025/1/21 |
838 |
840 |
832 |
838 |
+0.36% |
5,200 |
2025/1/20 |
840 |
843 |
835 |
835 |
-0.60% |
10,300 |
2025/1/17 |
827 |
840 |
820 |
840 |
+1.57% |
16,200 |
2025/1/16 |
822 |
833 |
822 |
827 |
+0.49% |
6,500 |
2025/1/15 |
825 |
830 |
823 |
823 |
+0.12% |
4,500 |
2025/1/14 |
833 |
833 |
821 |
822 |
-1.32% |
6,000 |
2025/1/10 |
823 |
833 |
818 |
833 |
+0.97% |
13,800 |
2025/1/9 |
829 |
830 |
817 |
825 |
-0.36% |
8,800 |
2025/1/8 |
807 |
829 |
802 |
828 |
+2.60% |
20,700 |
2025/1/7 |
805 |
807 |
800 |
807 |
+0.75% |
5,800 |
2025/1/6 |
801 |
811 |
795 |
801 |
+0.00% |
22,000 |
2024/12/30 |
800 |
801 |
793 |
801 |
+0.25% |
9,000 |
2024/12/27 |
797 |
800 |
792 |
799 |
-0.12% |
6,200 |
2024/12/26 |
780 |
802 |
780 |
800 |
+2.70% |
20,600 |
2024/12/25 |
778 |
785 |
778 |
779 |
-0.64% |
11,300 |
2024/12/24 |
783 |
790 |
778 |
784 |
-0.51% |
17,300 |
2024/12/23 |
783 |
788 |
776 |
788 |
+0.77% |
15,900 |
2024/12/20 |
787 |
788 |
776 |
782 |
-0.51% |
10,800 |
2024/12/19 |
789 |
789 |
776 |
786 |
-0.38% |
11,200 |
2024/12/18 |
789 |
791 |
785 |
789 |
+0.13% |
7,200 |
2024/12/17 |
796 |
798 |
787 |
788 |
-1.25% |
8,500 |
2024/12/16 |
805 |
805 |
789 |
798 |
-0.25% |
15,300 |
2024/12/13 |
804 |
804 |
791 |
800 |
+0.13% |
10,900 |
2024/12/12 |
799 |
803 |
797 |
799 |
+0.00% |
10,600 |
2024/12/11 |
799 |
804 |
797 |
799 |
+0.13% |
6,200 |
|