日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
4,427 |
4,486 |
4,426 |
4,482 |
+0.40% |
2,038,800 |
2025/6/17 |
4,488 |
4,494 |
4,441 |
4,464 |
-0.09% |
1,811,000 |
2025/6/16 |
4,440 |
4,486 |
4,425 |
4,468 |
+1.52% |
2,145,100 |
2025/6/13 |
4,412 |
4,424 |
4,351 |
4,401 |
-0.63% |
2,459,200 |
2025/6/12 |
4,484 |
4,496 |
4,394 |
4,429 |
-0.74% |
1,799,800 |
2025/6/11 |
4,492 |
4,501 |
4,445 |
4,462 |
-0.22% |
1,497,000 |
2025/6/10 |
4,478 |
4,526 |
4,457 |
4,472 |
-0.13% |
2,351,800 |
2025/6/9 |
4,490 |
4,524 |
4,463 |
4,478 |
+0.18% |
2,650,100 |
2025/6/6 |
4,376 |
4,470 |
4,361 |
4,470 |
+2.97% |
3,274,100 |
2025/6/5 |
4,372 |
4,380 |
4,315 |
4,341 |
-0.71% |
2,620,300 |
2025/6/4 |
4,368 |
4,377 |
4,305 |
4,372 |
+0.74% |
2,619,700 |
2025/6/3 |
4,337 |
4,347 |
4,305 |
4,340 |
+0.07% |
2,340,000 |
2025/6/2 |
4,398 |
4,408 |
4,308 |
4,337 |
-1.92% |
2,033,600 |
2025/5/30 |
4,370 |
4,429 |
4,366 |
4,422 |
-0.41% |
5,151,600 |
2025/5/29 |
4,420 |
4,448 |
4,402 |
4,440 |
+1.56% |
3,015,500 |
2025/5/28 |
4,406 |
4,422 |
4,371 |
4,372 |
+0.02% |
1,952,900 |
2025/5/27 |
4,335 |
4,371 |
4,322 |
4,371 |
+0.48% |
1,528,100 |
2025/5/26 |
4,334 |
4,360 |
4,311 |
4,350 |
+1.09% |
1,814,400 |
2025/5/23 |
4,314 |
4,338 |
4,289 |
4,303 |
-0.51% |
1,733,900 |
2025/5/22 |
4,306 |
4,352 |
4,285 |
4,325 |
-0.83% |
2,331,100 |
2025/5/21 |
4,393 |
4,414 |
4,348 |
4,361 |
+0.18% |
2,766,000 |
2025/5/20 |
4,400 |
4,430 |
4,330 |
4,353 |
+0.18% |
2,033,400 |
2025/5/19 |
4,331 |
4,370 |
4,317 |
4,345 |
+0.21% |
2,129,400 |
2025/5/16 |
4,332 |
4,348 |
4,289 |
4,336 |
+0.58% |
1,816,000 |
2025/5/15 |
4,413 |
4,420 |
4,293 |
4,311 |
-2.82% |
2,757,400 |
2025/5/14 |
4,456 |
4,484 |
4,382 |
4,436 |
-0.43% |
2,335,600 |
2025/5/13 |
4,460 |
4,487 |
4,413 |
4,455 |
+3.53% |
3,605,600 |
2025/5/12 |
4,300 |
4,339 |
4,287 |
4,303 |
+1.06% |
2,714,300 |
2025/5/9 |
4,261 |
4,267 |
4,216 |
4,258 |
+1.45% |
3,340,900 |
2025/5/8 |
4,181 |
4,203 |
4,117 |
4,197 |
-0.05% |
2,800,400 |
2025/5/7 |
4,248 |
4,248 |
4,163 |
4,199 |
-1.34% |
4,081,800 |
2025/5/2 |
4,179 |
4,282 |
4,155 |
4,256 |
+2.83% |
3,230,800 |
2025/5/1 |
4,103 |
4,139 |
4,070 |
4,139 |
+0.93% |
4,288,100 |
2025/4/30 |
4,100 |
4,165 |
4,060 |
4,101 |
-0.63% |
5,576,700 |
2025/4/28 |
4,130 |
4,294 |
4,016 |
4,127 |
+2.28% |
9,563,500 |
2025/4/25 |
3,992 |
4,056 |
3,991 |
4,035 |
+1.08% |
3,619,300 |
2025/4/24 |
4,002 |
4,027 |
3,983 |
3,992 |
+0.55% |
2,683,600 |
2025/4/23 |
3,972 |
3,972 |
3,915 |
3,970 |
+2.35% |
2,573,100 |
2025/4/22 |
3,866 |
3,900 |
3,842 |
3,879 |
-0.23% |
2,307,200 |
2025/4/21 |
4,009 |
4,020 |
3,888 |
3,888 |
-3.86% |
2,394,600 |
2025/4/18 |
4,056 |
4,065 |
4,022 |
4,044 |
-0.64% |
2,668,000 |
2025/4/17 |
4,002 |
4,070 |
3,993 |
4,070 |
+0.72% |
2,976,500 |
2025/4/16 |
4,108 |
4,127 |
3,998 |
4,041 |
-1.32% |
2,386,400 |
2025/4/15 |
4,108 |
4,128 |
4,080 |
4,095 |
+1.41% |
2,042,800 |
2025/4/14 |
4,068 |
4,116 |
4,038 |
4,038 |
+2.12% |
2,211,700 |
2025/4/11 |
3,843 |
3,969 |
3,824 |
3,954 |
-3.58% |
3,205,200 |
2025/4/10 |
4,127 |
4,129 |
4,041 |
4,101 |
+10.12% |
3,531,500 |
2025/4/9 |
3,790 |
3,811 |
3,675 |
3,724 |
-4.44% |
4,029,200 |
2025/4/8 |
3,822 |
3,947 |
3,822 |
3,897 |
+7.36% |
3,783,300 |
2025/4/7 |
3,600 |
3,733 |
3,566 |
3,630 |
-9.93% |
5,032,000 |
2025/4/4 |
4,110 |
4,136 |
3,919 |
4,030 |
-3.91% |
4,398,600 |
2025/4/3 |
4,206 |
4,247 |
4,161 |
4,194 |
-4.46% |
4,291,600 |
2025/4/2 |
4,379 |
4,405 |
4,314 |
4,390 |
+1.08% |
2,405,000 |
2025/4/1 |
4,376 |
4,446 |
4,330 |
4,343 |
+0.86% |
2,075,800 |
2025/3/31 |
4,362 |
4,364 |
4,294 |
4,306 |
-3.63% |
3,228,200 |
2025/3/28 |
4,495 |
4,510 |
4,442 |
4,468 |
-2.91% |
2,439,200 |
2025/3/27 |
4,604 |
4,616 |
4,560 |
4,602 |
-0.93% |
2,862,600 |
2025/3/26 |
4,595 |
4,660 |
4,568 |
4,645 |
+1.40% |
2,810,300 |
2025/3/25 |
4,635 |
4,639 |
4,545 |
4,581 |
+0.09% |
2,227,100 |
2025/3/24 |
4,647 |
4,647 |
4,563 |
4,577 |
-0.80% |
1,295,200 |
2025/3/21 |
4,570 |
4,660 |
4,560 |
4,614 |
+0.00% |
2,685,900 |
2025/3/19 |
4,632 |
4,655 |
4,612 |
4,614 |
+0.59% |
1,949,100 |
2025/3/18 |
4,595 |
4,614 |
4,564 |
4,587 |
+1.33% |
2,489,100 |
2025/3/17 |
4,515 |
4,546 |
4,500 |
4,527 |
+1.73% |
1,878,400 |
2025/3/14 |
4,327 |
4,474 |
4,327 |
4,450 |
+1.97% |
3,630,300 |
2025/3/13 |
4,445 |
4,451 |
4,361 |
4,364 |
-1.82% |
4,072,500 |
2025/3/12 |
4,390 |
4,472 |
4,385 |
4,445 |
+0.34% |
2,294,500 |
2025/3/11 |
4,350 |
4,430 |
4,295 |
4,430 |
+0.52% |
3,855,100 |
2025/3/10 |
4,420 |
4,452 |
4,390 |
4,407 |
-0.23% |
3,067,100 |
2025/3/7 |
4,450 |
4,460 |
4,392 |
4,417 |
-1.93% |
3,999,500 |
2025/3/6 |
4,449 |
4,504 |
4,440 |
4,504 |
+2.85% |
4,140,700 |
2025/3/5 |
4,360 |
4,385 |
4,276 |
4,379 |
-0.61% |
5,688,900 |
2025/3/4 |
4,445 |
4,473 |
4,366 |
4,406 |
-1.98% |
4,126,800 |
2025/3/3 |
4,485 |
4,529 |
4,434 |
4,495 |
+0.65% |
3,522,500 |
2025/2/28 |
4,405 |
4,520 |
4,355 |
4,466 |
-4.16% |
7,828,200 |
2025/2/27 |
4,574 |
4,662 |
4,573 |
4,660 |
+1.35% |
1,970,500 |
2025/2/26 |
4,567 |
4,601 |
4,506 |
4,598 |
+0.50% |
2,094,400 |
2025/2/25 |
4,545 |
4,613 |
4,545 |
4,575 |
-1.40% |
2,804,400 |
2025/2/21 |
4,610 |
4,659 |
4,589 |
4,640 |
-0.30% |
2,287,000 |
2025/2/20 |
4,763 |
4,779 |
4,638 |
4,654 |
-2.90% |
3,498,400 |
2025/2/19 |
4,765 |
4,850 |
4,765 |
4,793 |
+0.63% |
2,551,400 |
2025/2/18 |
4,785 |
4,796 |
4,728 |
4,763 |
+0.66% |
1,878,800 |
2025/2/17 |
4,712 |
4,764 |
4,695 |
4,732 |
+0.51% |
1,703,200 |
2025/2/14 |
4,757 |
4,789 |
4,708 |
4,708 |
-0.36% |
2,863,500 |
2025/2/13 |
4,710 |
4,767 |
4,661 |
4,725 |
+2.27% |
3,514,900 |
2025/2/12 |
4,633 |
4,637 |
4,574 |
4,620 |
+0.68% |
2,296,200 |
2025/2/10 |
4,543 |
4,610 |
4,542 |
4,589 |
+0.99% |
1,756,300 |
2025/2/7 |
4,503 |
4,561 |
4,495 |
4,544 |
+0.58% |
1,861,900 |
2025/2/6 |
4,544 |
4,579 |
4,509 |
4,518 |
-1.09% |
2,121,400 |
2025/2/5 |
4,585 |
4,625 |
4,530 |
4,568 |
+0.95% |
2,302,000 |
2025/2/4 |
4,515 |
4,593 |
4,492 |
4,525 |
+1.80% |
3,930,400 |
2025/2/3 |
4,456 |
4,523 |
4,395 |
4,445 |
-6.14% |
5,320,200 |
2025/1/31 |
4,489 |
4,759 |
4,484 |
4,736 |
+3.81% |
5,807,800 |
2025/1/30 |
4,559 |
4,608 |
4,545 |
4,562 |
-1.00% |
1,757,700 |
2025/1/29 |
4,595 |
4,620 |
4,539 |
4,608 |
+0.85% |
2,177,600 |
2025/1/28 |
4,466 |
4,638 |
4,466 |
4,569 |
+1.06% |
3,114,600 |
2025/1/27 |
4,520 |
4,560 |
4,504 |
4,521 |
+0.44% |
1,656,400 |
2025/1/24 |
4,517 |
4,570 |
4,480 |
4,501 |
-0.04% |
2,601,800 |
2025/1/23 |
4,508 |
4,512 |
4,462 |
4,503 |
+0.87% |
2,438,400 |
2025/1/22 |
4,429 |
4,467 |
4,412 |
4,464 |
+2.41% |
3,337,800 |
2025/1/21 |
4,400 |
4,417 |
4,337 |
4,359 |
-0.18% |
2,505,300 |
2025/1/20 |
4,300 |
4,372 |
4,290 |
4,367 |
+2.51% |
2,440,000 |
2025/1/17 |
4,190 |
4,275 |
4,175 |
4,260 |
+0.92% |
1,873,800 |
2025/1/16 |
4,214 |
4,252 |
4,200 |
4,221 |
+0.29% |
1,824,300 |
2025/1/15 |
4,195 |
4,252 |
4,181 |
4,209 |
+1.15% |
2,085,100 |
2025/1/14 |
4,230 |
4,234 |
4,133 |
4,161 |
-0.81% |
2,586,500 |
2025/1/10 |
4,210 |
4,235 |
4,189 |
4,195 |
-0.36% |
1,754,100 |
2025/1/9 |
4,267 |
4,267 |
4,184 |
4,210 |
-1.82% |
2,215,500 |
2025/1/8 |
4,294 |
4,304 |
4,256 |
4,288 |
-0.14% |
2,298,700 |
2025/1/7 |
4,321 |
4,337 |
4,267 |
4,294 |
-0.07% |
2,034,600 |
2025/1/6 |
4,350 |
4,353 |
4,282 |
4,297 |
-1.22% |
2,762,500 |
2024/12/30 |
4,360 |
4,390 |
4,326 |
4,350 |
+0.16% |
1,990,000 |
2024/12/27 |
4,340 |
4,370 |
4,330 |
4,343 |
+0.39% |
2,491,100 |
2024/12/26 |
4,262 |
4,328 |
4,256 |
4,326 |
+1.48% |
2,582,300 |
2024/12/25 |
4,219 |
4,263 |
4,202 |
4,263 |
+1.40% |
1,686,700 |
2024/12/24 |
4,207 |
4,220 |
4,190 |
4,204 |
-0.10% |
1,189,100 |
2024/12/23 |
4,180 |
4,211 |
4,152 |
4,208 |
+1.11% |
1,822,800 |
2024/12/20 |
4,173 |
4,218 |
4,146 |
4,162 |
+1.17% |
4,613,700 |
2024/12/19 |
4,097 |
4,183 |
4,082 |
4,114 |
-1.41% |
3,155,900 |
2024/12/18 |
4,175 |
4,198 |
4,158 |
4,173 |
-0.29% |
2,682,200 |
2024/12/17 |
4,262 |
4,286 |
4,174 |
4,185 |
-1.34% |
3,080,000 |
2024/12/16 |
4,270 |
4,286 |
4,241 |
4,242 |
+0.05% |
2,394,700 |
2024/12/13 |
4,220 |
4,267 |
4,191 |
4,240 |
-0.31% |
2,889,400 |
|