日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
1,553 |
1,553 |
1,553 |
1,553 |
-0.32% |
100 |
2025/6/13 |
1,561 |
1,561 |
1,558 |
1,558 |
-0.32% |
3,400 |
2025/6/12 |
1,559 |
1,564 |
1,550 |
1,563 |
+0.77% |
1,900 |
2025/6/11 |
1,550 |
1,551 |
1,550 |
1,551 |
+0.13% |
400 |
2025/6/10 |
1,547 |
1,550 |
1,547 |
1,549 |
+0.13% |
2,300 |
2025/6/9 |
1,539 |
1,550 |
1,539 |
1,547 |
+0.59% |
2,000 |
2025/6/6 |
1,538 |
1,538 |
1,538 |
1,538 |
-0.71% |
100 |
2025/6/5 |
1,560 |
1,560 |
1,531 |
1,549 |
-1.02% |
1,100 |
2025/6/4 |
1,538 |
1,565 |
1,538 |
1,565 |
+1.76% |
1,000 |
2025/6/3 |
1,532 |
1,538 |
1,532 |
1,538 |
+0.26% |
900 |
2025/6/2 |
1,534 |
1,534 |
1,532 |
1,534 |
-0.07% |
1,000 |
2025/5/30 |
1,534 |
1,535 |
1,534 |
1,535 |
+0.07% |
800 |
2025/5/29 |
1,531 |
1,535 |
1,530 |
1,534 |
+0.20% |
1,600 |
2025/5/28 |
1,536 |
1,536 |
1,530 |
1,531 |
-0.33% |
700 |
2025/5/27 |
1,536 |
1,545 |
1,536 |
1,536 |
+0.00% |
1,700 |
2025/5/26 |
1,545 |
1,559 |
1,536 |
1,536 |
-0.58% |
1,600 |
2025/5/23 |
1,552 |
1,552 |
1,545 |
1,545 |
-0.45% |
1,100 |
2025/5/22 |
1,551 |
1,552 |
1,551 |
1,552 |
+0.06% |
500 |
2025/5/21 |
1,558 |
1,558 |
1,551 |
1,551 |
-0.45% |
200 |
2025/5/20 |
1,545 |
1,558 |
1,545 |
1,558 |
+0.84% |
400 |
2025/5/19 |
1,540 |
1,549 |
1,540 |
1,545 |
+0.32% |
1,200 |
2025/5/16 |
1,541 |
1,541 |
1,531 |
1,540 |
-0.06% |
600 |
2025/5/15 |
1,536 |
1,541 |
1,531 |
1,541 |
+0.33% |
2,000 |
2025/5/14 |
1,536 |
1,536 |
1,536 |
1,536 |
+0.00% |
500 |
2025/5/13 |
1,533 |
1,538 |
1,533 |
1,536 |
+0.26% |
1,100 |
2025/5/12 |
1,542 |
1,546 |
1,531 |
1,532 |
-0.91% |
2,900 |
2025/5/9 |
1,561 |
1,585 |
1,544 |
1,546 |
-0.90% |
2,800 |
2025/5/8 |
1,557 |
1,565 |
1,550 |
1,560 |
-0.32% |
1,200 |
2025/5/7 |
1,559 |
1,565 |
1,559 |
1,565 |
+0.26% |
800 |
2025/5/2 |
1,555 |
1,561 |
1,554 |
1,561 |
+0.39% |
900 |
2025/5/1 |
1,543 |
1,555 |
1,533 |
1,555 |
+0.78% |
500 |
2025/4/30 |
1,530 |
1,543 |
1,530 |
1,543 |
+1.85% |
900 |
2025/4/28 |
1,550 |
1,551 |
1,502 |
1,515 |
-1.17% |
3,100 |
2025/4/25 |
1,556 |
1,556 |
1,533 |
1,533 |
-1.48% |
2,900 |
2025/4/24 |
1,563 |
1,564 |
1,556 |
1,556 |
-0.32% |
900 |
2025/4/23 |
1,561 |
1,562 |
1,561 |
1,561 |
+0.06% |
500 |
2025/4/22 |
1,561 |
1,561 |
1,560 |
1,560 |
+0.19% |
500 |
2025/4/21 |
1,557 |
1,557 |
1,557 |
1,557 |
+0.06% |
500 |
2025/4/18 |
1,556 |
1,562 |
1,552 |
1,556 |
-0.38% |
1,000 |
2025/4/17 |
1,562 |
1,562 |
1,552 |
1,562 |
+0.00% |
700 |
2025/4/16 |
1,562 |
1,562 |
1,562 |
1,562 |
-2.25% |
100 |
2025/4/15 |
1,553 |
1,598 |
1,553 |
1,598 |
+2.90% |
900 |
2025/4/14 |
1,538 |
1,553 |
1,538 |
1,553 |
+0.98% |
400 |
2025/4/11 |
1,538 |
1,538 |
1,538 |
1,538 |
-4.94% |
700 |
2025/4/10 |
1,599 |
1,640 |
1,598 |
1,618 |
+3.78% |
1,900 |
2025/4/9 |
1,570 |
1,570 |
1,516 |
1,559 |
-0.70% |
500 |
2025/4/8 |
1,547 |
1,570 |
1,547 |
1,570 |
+4.67% |
1,400 |
2025/4/7 |
1,520 |
1,579 |
1,500 |
1,500 |
-6.25% |
2,000 |
2025/4/4 |
1,630 |
1,630 |
1,556 |
1,600 |
-2.20% |
1,500 |
2025/4/3 |
1,666 |
1,666 |
1,626 |
1,636 |
-1.80% |
400 |
2025/4/2 |
1,666 |
1,667 |
1,666 |
1,666 |
-0.06% |
800 |
2025/4/1 |
1,674 |
1,674 |
1,667 |
1,667 |
-0.42% |
200 |
2025/3/31 |
1,675 |
1,675 |
1,667 |
1,674 |
-0.06% |
700 |
2025/3/28 |
1,667 |
1,694 |
1,667 |
1,675 |
-0.59% |
400 |
2025/3/27 |
1,675 |
1,685 |
1,675 |
1,685 |
-0.18% |
200 |
2025/3/26 |
1,688 |
1,688 |
1,688 |
1,688 |
+0.00% |
100 |
2025/3/25 |
1,688 |
1,688 |
1,688 |
1,688 |
+0.00% |
1,000 |
2025/3/24 |
1,675 |
1,688 |
1,675 |
1,688 |
+0.90% |
1,300 |
2025/3/21 |
1,674 |
1,675 |
1,670 |
1,673 |
-0.06% |
3,300 |
2025/3/19 |
1,683 |
1,685 |
1,673 |
1,674 |
-0.06% |
1,400 |
2025/3/18 |
1,676 |
1,676 |
1,673 |
1,675 |
-0.59% |
3,000 |
2025/3/17 |
1,673 |
1,685 |
1,673 |
1,685 |
+0.72% |
1,100 |
2025/3/14 |
1,674 |
1,674 |
1,673 |
1,673 |
-0.18% |
800 |
2025/3/13 |
1,676 |
1,676 |
1,676 |
1,676 |
+0.00% |
400 |
2025/3/12 |
1,683 |
1,697 |
1,672 |
1,676 |
-1.24% |
2,800 |
2025/3/11 |
1,685 |
1,697 |
1,685 |
1,697 |
+0.71% |
500 |
2025/3/10 |
1,686 |
1,686 |
1,685 |
1,685 |
-0.06% |
1,500 |
2025/3/7 |
1,685 |
1,686 |
1,685 |
1,686 |
+0.06% |
500 |
2025/3/6 |
1,685 |
1,689 |
1,685 |
1,685 |
-0.24% |
600 |
2025/3/5 |
1,685 |
1,689 |
1,685 |
1,689 |
+0.24% |
700 |
2025/3/4 |
1,684 |
1,690 |
1,684 |
1,685 |
-0.30% |
600 |
2025/3/3 |
1,690 |
1,690 |
1,685 |
1,690 |
+0.00% |
800 |
2025/2/28 |
1,690 |
1,691 |
1,690 |
1,690 |
-0.06% |
1,400 |
2025/2/27 |
1,690 |
1,691 |
1,690 |
1,691 |
+0.00% |
400 |
2025/2/26 |
1,690 |
1,691 |
1,690 |
1,691 |
+0.00% |
700 |
2025/2/25 |
1,691 |
1,691 |
1,691 |
1,691 |
+0.00% |
1,400 |
2025/2/21 |
1,704 |
1,710 |
1,691 |
1,691 |
-0.76% |
1,400 |
2025/2/20 |
1,704 |
1,704 |
1,704 |
1,704 |
+0.00% |
200 |
2025/2/19 |
1,691 |
1,704 |
1,691 |
1,704 |
+0.77% |
700 |
2025/2/18 |
1,691 |
1,691 |
1,691 |
1,691 |
+0.00% |
400 |
2025/2/17 |
1,690 |
1,700 |
1,690 |
1,691 |
-0.24% |
3,800 |
2025/2/14 |
1,693 |
1,700 |
1,692 |
1,695 |
+0.00% |
1,600 |
2025/2/13 |
1,700 |
1,700 |
1,690 |
1,695 |
-0.35% |
2,900 |
2025/2/12 |
1,703 |
1,703 |
1,698 |
1,701 |
-0.41% |
2,600 |
2025/2/10 |
1,708 |
1,708 |
1,702 |
1,708 |
-0.12% |
1,400 |
2025/2/7 |
1,703 |
1,710 |
1,703 |
1,710 |
+0.12% |
200 |
2025/2/6 |
1,705 |
1,708 |
1,705 |
1,708 |
+0.18% |
300 |
2025/2/5 |
1,704 |
1,705 |
1,701 |
1,705 |
-0.23% |
600 |
2025/2/4 |
1,715 |
1,715 |
1,703 |
1,709 |
-0.58% |
400 |
2025/2/3 |
1,703 |
1,719 |
1,701 |
1,719 |
+0.82% |
900 |
2025/1/31 |
1,707 |
1,707 |
1,705 |
1,705 |
-0.29% |
700 |
2025/1/30 |
1,703 |
1,710 |
1,703 |
1,710 |
+0.00% |
300 |
2025/1/29 |
1,710 |
1,710 |
1,710 |
1,710 |
+0.00% |
100 |
2025/1/28 |
1,710 |
1,710 |
1,710 |
1,710 |
-0.06% |
300 |
2025/1/27 |
1,715 |
1,715 |
1,711 |
1,711 |
-0.23% |
200 |
2025/1/24 |
1,701 |
1,715 |
1,701 |
1,715 |
+0.41% |
1,200 |
2025/1/23 |
1,708 |
1,708 |
1,708 |
1,708 |
+0.00% |
200 |
2025/1/22 |
1,715 |
1,716 |
1,707 |
1,708 |
-0.64% |
1,100 |
2025/1/21 |
1,695 |
1,719 |
1,695 |
1,719 |
+1.42% |
400 |
2025/1/20 |
1,695 |
1,696 |
1,695 |
1,695 |
+0.00% |
300 |
2025/1/17 |
1,696 |
1,696 |
1,695 |
1,695 |
-0.47% |
1,600 |
2025/1/16 |
1,704 |
1,704 |
1,703 |
1,703 |
-0.35% |
200 |
2025/1/15 |
1,725 |
1,725 |
1,709 |
1,709 |
-0.64% |
1,000 |
2025/1/14 |
1,703 |
1,720 |
1,703 |
1,720 |
+0.06% |
600 |
2025/1/10 |
1,701 |
1,719 |
1,700 |
1,719 |
+0.70% |
700 |
2025/1/9 |
1,711 |
1,711 |
1,707 |
1,707 |
-0.70% |
200 |
2025/1/8 |
1,707 |
1,720 |
1,707 |
1,719 |
+0.53% |
500 |
2025/1/7 |
1,728 |
1,728 |
1,710 |
1,710 |
-0.52% |
1,300 |
2025/1/6 |
1,700 |
1,719 |
1,700 |
1,719 |
+1.12% |
1,400 |
2024/12/30 |
1,701 |
1,701 |
1,700 |
1,700 |
-0.06% |
900 |
2024/12/27 |
1,701 |
1,701 |
1,701 |
1,701 |
-0.53% |
300 |
2024/12/26 |
1,701 |
1,710 |
1,700 |
1,710 |
+0.53% |
700 |
2024/12/25 |
1,710 |
1,725 |
1,701 |
1,701 |
-0.53% |
1,700 |
2024/12/24 |
1,725 |
1,725 |
1,710 |
1,710 |
-0.87% |
800 |
2024/12/23 |
1,720 |
1,725 |
1,720 |
1,725 |
+0.29% |
800 |
2024/12/20 |
1,721 |
1,736 |
1,720 |
1,720 |
-0.06% |
1,100 |
2024/12/19 |
1,721 |
1,721 |
1,721 |
1,721 |
+0.00% |
800 |
2024/12/18 |
1,725 |
1,727 |
1,721 |
1,721 |
-0.23% |
600 |
2024/12/17 |
1,725 |
1,725 |
1,725 |
1,725 |
+0.00% |
400 |
2024/12/16 |
1,729 |
1,729 |
1,725 |
1,725 |
-1.15% |
700 |
2024/12/13 |
1,741 |
1,754 |
1,731 |
1,745 |
-0.46% |
3,500 |
2024/12/12 |
1,741 |
1,753 |
1,741 |
1,753 |
-0.11% |
600 |
2024/12/11 |
1,730 |
1,755 |
1,730 |
1,755 |
+1.45% |
1,400 |
|