日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
1,058 |
1,067 |
1,055 |
1,066 |
+0.09% |
3,100 |
2025/6/19 |
1,057 |
1,070 |
1,055 |
1,065 |
+0.19% |
5,800 |
2025/6/18 |
1,063 |
1,069 |
1,057 |
1,063 |
+0.00% |
7,200 |
2025/6/17 |
1,062 |
1,064 |
1,060 |
1,063 |
+0.09% |
1,200 |
2025/6/16 |
1,071 |
1,071 |
1,040 |
1,062 |
+0.57% |
10,700 |
2025/6/13 |
1,051 |
1,066 |
1,051 |
1,056 |
-0.38% |
4,200 |
2025/6/12 |
1,069 |
1,069 |
1,025 |
1,060 |
+0.00% |
6,800 |
2025/6/11 |
1,056 |
1,060 |
1,048 |
1,060 |
+0.57% |
5,000 |
2025/6/10 |
1,048 |
1,058 |
1,048 |
1,054 |
+0.00% |
3,400 |
2025/6/9 |
1,056 |
1,056 |
1,045 |
1,054 |
-0.19% |
1,500 |
2025/6/6 |
1,043 |
1,065 |
1,043 |
1,056 |
+1.64% |
15,300 |
2025/6/5 |
1,032 |
1,043 |
1,032 |
1,039 |
-0.10% |
3,500 |
2025/6/4 |
1,030 |
1,042 |
1,030 |
1,040 |
+0.19% |
1,800 |
2025/6/3 |
1,038 |
1,040 |
1,027 |
1,038 |
+0.29% |
4,300 |
2025/6/2 |
1,022 |
1,040 |
1,015 |
1,035 |
-0.38% |
9,400 |
2025/5/30 |
1,036 |
1,039 |
1,035 |
1,039 |
+0.29% |
700 |
2025/5/29 |
1,045 |
1,045 |
1,030 |
1,036 |
-1.15% |
6,600 |
2025/5/28 |
1,047 |
1,053 |
1,033 |
1,048 |
+0.48% |
6,800 |
2025/5/27 |
1,015 |
1,055 |
1,015 |
1,043 |
+0.29% |
11,800 |
2025/5/26 |
1,029 |
1,047 |
1,029 |
1,040 |
+1.27% |
10,800 |
2025/5/23 |
1,038 |
1,038 |
1,020 |
1,027 |
-0.96% |
2,600 |
2025/5/22 |
1,013 |
1,037 |
1,010 |
1,037 |
+0.48% |
18,900 |
2025/5/21 |
1,031 |
1,032 |
1,022 |
1,032 |
-0.48% |
5,800 |
2025/5/20 |
1,040 |
1,040 |
1,035 |
1,037 |
+0.78% |
900 |
2025/5/19 |
1,023 |
1,043 |
1,023 |
1,029 |
-0.68% |
5,300 |
2025/5/16 |
1,021 |
1,041 |
1,011 |
1,036 |
-0.10% |
25,100 |
2025/5/15 |
1,012 |
1,080 |
995 |
1,037 |
-5.90% |
359,900 |
2025/5/14 |
1,105 |
1,106 |
1,091 |
1,102 |
-0.72% |
16,900 |
2025/5/13 |
1,099 |
1,110 |
1,086 |
1,110 |
+1.19% |
6,800 |
2025/5/12 |
1,105 |
1,125 |
1,070 |
1,097 |
-1.08% |
9,000 |
2025/5/9 |
1,051 |
1,109 |
1,051 |
1,109 |
+5.52% |
28,800 |
2025/5/8 |
1,059 |
1,059 |
1,044 |
1,051 |
+0.00% |
3,500 |
2025/5/7 |
1,045 |
1,056 |
1,039 |
1,051 |
+0.77% |
9,800 |
2025/5/2 |
1,043 |
1,043 |
1,038 |
1,043 |
+0.00% |
1,500 |
2025/5/1 |
1,030 |
1,044 |
1,030 |
1,043 |
+0.10% |
700 |
2025/4/30 |
1,036 |
1,045 |
1,036 |
1,042 |
+0.58% |
2,500 |
2025/4/28 |
1,028 |
1,036 |
1,024 |
1,036 |
+1.27% |
7,800 |
2025/4/25 |
1,013 |
1,024 |
1,013 |
1,023 |
+0.69% |
7,300 |
2025/4/24 |
1,011 |
1,031 |
1,010 |
1,016 |
+0.69% |
2,400 |
2025/4/23 |
1,014 |
1,022 |
1,006 |
1,009 |
+0.40% |
2,500 |
2025/4/22 |
1,000 |
1,014 |
1,000 |
1,005 |
-0.50% |
4,500 |
2025/4/21 |
1,005 |
1,012 |
1,003 |
1,010 |
-0.39% |
3,000 |
2025/4/18 |
1,021 |
1,021 |
1,005 |
1,014 |
+0.20% |
8,700 |
2025/4/17 |
1,018 |
1,022 |
1,000 |
1,012 |
+0.10% |
10,100 |
2025/4/16 |
1,026 |
1,026 |
1,011 |
1,011 |
-2.13% |
4,500 |
2025/4/15 |
1,056 |
1,056 |
998 |
1,033 |
-1.15% |
3,100 |
2025/4/14 |
1,022 |
1,054 |
1,022 |
1,045 |
+2.75% |
4,500 |
2025/4/11 |
1,010 |
1,017 |
989 |
1,017 |
-0.20% |
11,900 |
2025/4/10 |
1,031 |
1,048 |
1,014 |
1,019 |
+2.93% |
12,400 |
2025/4/9 |
994 |
1,060 |
984 |
990 |
-1.88% |
24,600 |
2025/4/8 |
998 |
1,040 |
998 |
1,009 |
+1.10% |
37,800 |
2025/4/7 |
997 |
1,021 |
949 |
998 |
-7.08% |
59,000 |
2025/4/4 |
1,080 |
1,080 |
1,015 |
1,074 |
-2.81% |
35,400 |
2025/4/3 |
1,110 |
1,119 |
1,096 |
1,105 |
-1.69% |
14,500 |
2025/4/2 |
1,128 |
1,128 |
1,110 |
1,124 |
-0.44% |
4,000 |
2025/4/1 |
1,120 |
1,129 |
1,119 |
1,129 |
+0.71% |
3,700 |
2025/3/31 |
1,133 |
1,138 |
1,110 |
1,121 |
-2.10% |
5,200 |
2025/3/28 |
1,155 |
1,160 |
1,145 |
1,145 |
-1.46% |
2,500 |
2025/3/27 |
1,161 |
1,172 |
1,161 |
1,162 |
-1.02% |
3,700 |
2025/3/26 |
1,169 |
1,183 |
1,169 |
1,174 |
+0.34% |
9,900 |
2025/3/25 |
1,173 |
1,173 |
1,166 |
1,170 |
-0.43% |
2,400 |
2025/3/24 |
1,166 |
1,185 |
1,166 |
1,175 |
+0.43% |
9,800 |
2025/3/21 |
1,173 |
1,173 |
1,165 |
1,170 |
+0.17% |
7,300 |
2025/3/19 |
1,168 |
1,169 |
1,168 |
1,168 |
-0.26% |
1,500 |
2025/3/18 |
1,178 |
1,178 |
1,170 |
1,171 |
-0.09% |
4,300 |
2025/3/17 |
1,168 |
1,175 |
1,161 |
1,172 |
+0.60% |
7,800 |
2025/3/14 |
1,151 |
1,165 |
1,151 |
1,165 |
+0.43% |
2,300 |
2025/3/13 |
1,164 |
1,169 |
1,153 |
1,160 |
+1.22% |
3,100 |
2025/3/12 |
1,166 |
1,166 |
1,142 |
1,146 |
-1.72% |
6,900 |
2025/3/11 |
1,136 |
1,171 |
1,124 |
1,166 |
+2.64% |
11,200 |
2025/3/10 |
1,132 |
1,150 |
1,122 |
1,136 |
+0.09% |
9,900 |
2025/3/7 |
1,144 |
1,156 |
1,133 |
1,135 |
-0.79% |
3,600 |
2025/3/6 |
1,153 |
1,158 |
1,128 |
1,144 |
-0.95% |
5,200 |
2025/3/5 |
1,167 |
1,176 |
1,144 |
1,155 |
-1.70% |
8,600 |
2025/3/4 |
1,100 |
1,182 |
1,095 |
1,175 |
+5.67% |
38,400 |
2025/3/3 |
1,106 |
1,112 |
1,099 |
1,112 |
+0.54% |
4,200 |
2025/2/28 |
1,101 |
1,107 |
1,087 |
1,106 |
+0.00% |
9,600 |
2025/2/27 |
1,104 |
1,113 |
1,095 |
1,106 |
-0.63% |
7,000 |
2025/2/26 |
1,102 |
1,117 |
1,087 |
1,113 |
+1.00% |
10,200 |
2025/2/25 |
1,102 |
1,106 |
1,075 |
1,102 |
+0.00% |
10,200 |
2025/2/21 |
1,076 |
1,113 |
1,076 |
1,102 |
+1.10% |
14,000 |
2025/2/20 |
1,126 |
1,127 |
1,068 |
1,090 |
-2.59% |
16,500 |
2025/2/19 |
1,090 |
1,122 |
1,086 |
1,119 |
+3.23% |
22,900 |
2025/2/18 |
1,069 |
1,085 |
1,060 |
1,084 |
+1.59% |
15,800 |
2025/2/17 |
1,057 |
1,069 |
1,050 |
1,067 |
+2.20% |
16,900 |
2025/2/14 |
1,047 |
1,047 |
1,013 |
1,044 |
+0.00% |
30,800 |
2025/2/13 |
1,050 |
1,062 |
1,020 |
1,044 |
+7.63% |
84,800 |
2025/2/12 |
977 |
982 |
962 |
970 |
-0.31% |
10,400 |
2025/2/10 |
958 |
980 |
958 |
973 |
+2.96% |
15,600 |
2025/2/7 |
933 |
954 |
932 |
945 |
+0.96% |
17,300 |
2025/2/6 |
938 |
944 |
936 |
936 |
-0.21% |
2,500 |
2025/2/5 |
947 |
950 |
932 |
938 |
-1.05% |
9,200 |
2025/2/4 |
942 |
949 |
931 |
948 |
+0.74% |
4,400 |
2025/2/3 |
953 |
953 |
940 |
941 |
-1.26% |
2,500 |
2025/1/31 |
953 |
953 |
953 |
953 |
+0.00% |
1,200 |
2025/1/30 |
956 |
956 |
949 |
953 |
-0.63% |
6,300 |
2025/1/29 |
963 |
969 |
957 |
959 |
-0.52% |
3,900 |
2025/1/28 |
951 |
964 |
950 |
964 |
+1.15% |
12,300 |
2025/1/27 |
950 |
961 |
947 |
953 |
-0.94% |
8,900 |
2025/1/24 |
962 |
971 |
958 |
962 |
+0.00% |
2,800 |
2025/1/23 |
966 |
980 |
960 |
962 |
-0.41% |
4,600 |
2025/1/22 |
970 |
970 |
965 |
966 |
-0.41% |
4,300 |
2025/1/21 |
958 |
970 |
957 |
970 |
+1.15% |
4,700 |
2025/1/20 |
945 |
959 |
943 |
959 |
+1.48% |
6,800 |
2025/1/17 |
950 |
950 |
942 |
945 |
+0.21% |
5,100 |
2025/1/16 |
945 |
950 |
938 |
943 |
+0.21% |
3,000 |
2025/1/15 |
956 |
956 |
941 |
941 |
-0.74% |
3,300 |
2025/1/14 |
954 |
955 |
940 |
948 |
-0.52% |
4,400 |
2025/1/10 |
966 |
966 |
950 |
953 |
-0.94% |
1,100 |
2025/1/9 |
965 |
965 |
961 |
962 |
-0.52% |
2,600 |
2025/1/8 |
970 |
972 |
958 |
967 |
-0.82% |
15,000 |
2025/1/7 |
986 |
988 |
964 |
975 |
-1.12% |
8,600 |
2025/1/6 |
989 |
990 |
984 |
986 |
-0.40% |
11,700 |
2024/12/30 |
989 |
992 |
983 |
990 |
+0.10% |
7,800 |
2024/12/27 |
986 |
990 |
980 |
989 |
+0.00% |
6,700 |
2024/12/26 |
992 |
992 |
985 |
989 |
-0.30% |
9,400 |
2024/12/25 |
985 |
994 |
984 |
992 |
+0.40% |
7,500 |
2024/12/24 |
983 |
990 |
983 |
988 |
+0.00% |
9,800 |
2024/12/23 |
987 |
988 |
981 |
988 |
+0.00% |
3,600 |
2024/12/20 |
983 |
994 |
982 |
988 |
+0.10% |
7,100 |
2024/12/19 |
993 |
998 |
983 |
987 |
-0.60% |
17,900 |
2024/12/18 |
981 |
1,000 |
959 |
993 |
+1.53% |
33,200 |
2024/12/17 |
977 |
991 |
974 |
978 |
+0.41% |
10,400 |
|