日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,371 |
1,373 |
1,368 |
1,368 |
-0.65% |
2,300 |
2025/6/12 |
1,375 |
1,377 |
1,372 |
1,377 |
+0.15% |
1,600 |
2025/6/11 |
1,381 |
1,381 |
1,370 |
1,375 |
+0.15% |
2,300 |
2025/6/10 |
1,371 |
1,384 |
1,371 |
1,373 |
+0.15% |
3,700 |
2025/6/9 |
1,391 |
1,392 |
1,371 |
1,371 |
-0.87% |
7,900 |
2025/6/6 |
1,376 |
1,390 |
1,376 |
1,383 |
+0.66% |
4,800 |
2025/6/5 |
1,369 |
1,385 |
1,363 |
1,374 |
+1.03% |
16,700 |
2025/6/4 |
1,363 |
1,366 |
1,360 |
1,360 |
+0.00% |
10,000 |
2025/6/3 |
1,387 |
1,387 |
1,360 |
1,360 |
-0.95% |
31,200 |
2025/6/2 |
1,412 |
1,412 |
1,366 |
1,373 |
-9.37% |
92,300 |
2025/5/30 |
1,511 |
1,515 |
1,470 |
1,515 |
+0.00% |
31,700 |
2025/5/29 |
1,494 |
1,515 |
1,493 |
1,515 |
+1.68% |
11,900 |
2025/5/28 |
1,492 |
1,492 |
1,463 |
1,490 |
+0.34% |
14,200 |
2025/5/27 |
1,482 |
1,486 |
1,467 |
1,485 |
+0.68% |
15,700 |
2025/5/26 |
1,461 |
1,475 |
1,461 |
1,475 |
+1.51% |
12,600 |
2025/5/23 |
1,438 |
1,453 |
1,436 |
1,453 |
+1.04% |
11,100 |
2025/5/22 |
1,451 |
1,451 |
1,426 |
1,438 |
-0.42% |
11,600 |
2025/5/21 |
1,430 |
1,445 |
1,429 |
1,444 |
+1.55% |
6,400 |
2025/5/20 |
1,414 |
1,422 |
1,406 |
1,422 |
+0.85% |
3,700 |
2025/5/19 |
1,397 |
1,410 |
1,397 |
1,410 |
+1.15% |
2,600 |
2025/5/16 |
1,392 |
1,394 |
1,383 |
1,394 |
+0.72% |
5,100 |
2025/5/15 |
1,380 |
1,394 |
1,380 |
1,384 |
+0.73% |
3,300 |
2025/5/14 |
1,391 |
1,391 |
1,374 |
1,374 |
-0.87% |
1,200 |
2025/5/13 |
1,397 |
1,397 |
1,386 |
1,386 |
+0.14% |
1,400 |
2025/5/12 |
1,390 |
1,410 |
1,359 |
1,384 |
-0.50% |
17,000 |
2025/5/9 |
1,394 |
1,395 |
1,390 |
1,391 |
+0.36% |
1,000 |
2025/5/8 |
1,376 |
1,391 |
1,376 |
1,386 |
+0.80% |
3,500 |
2025/5/7 |
1,393 |
1,393 |
1,373 |
1,375 |
-1.15% |
4,400 |
2025/5/2 |
1,410 |
1,410 |
1,386 |
1,391 |
-0.86% |
2,800 |
2025/5/1 |
1,402 |
1,403 |
1,402 |
1,403 |
-0.28% |
1,900 |
2025/4/30 |
1,416 |
1,416 |
1,401 |
1,407 |
+0.36% |
2,500 |
2025/4/28 |
1,432 |
1,432 |
1,385 |
1,402 |
-2.98% |
8,100 |
2025/4/25 |
1,451 |
1,466 |
1,445 |
1,445 |
-0.34% |
10,600 |
2025/4/24 |
1,457 |
1,463 |
1,450 |
1,450 |
-0.34% |
800 |
2025/4/23 |
1,450 |
1,460 |
1,445 |
1,455 |
+1.04% |
1,200 |
2025/4/22 |
1,440 |
1,445 |
1,440 |
1,440 |
+0.00% |
3,500 |
2025/4/21 |
1,441 |
1,441 |
1,415 |
1,440 |
+0.91% |
2,400 |
2025/4/18 |
1,411 |
1,430 |
1,411 |
1,427 |
+1.21% |
2,200 |
2025/4/17 |
1,404 |
1,416 |
1,404 |
1,410 |
-0.42% |
400 |
2025/4/16 |
1,417 |
1,417 |
1,398 |
1,416 |
-0.28% |
4,200 |
2025/4/15 |
1,408 |
1,420 |
1,390 |
1,420 |
+0.85% |
1,600 |
2025/4/14 |
1,400 |
1,420 |
1,387 |
1,408 |
+0.64% |
3,100 |
2025/4/11 |
1,330 |
1,399 |
1,325 |
1,399 |
-1.48% |
6,400 |
2025/4/10 |
1,362 |
1,425 |
1,362 |
1,420 |
+8.15% |
2,600 |
2025/4/9 |
1,348 |
1,350 |
1,311 |
1,313 |
-3.46% |
5,500 |
2025/4/8 |
1,419 |
1,419 |
1,359 |
1,360 |
-2.09% |
6,500 |
2025/4/7 |
1,301 |
1,441 |
1,300 |
1,389 |
-2.18% |
12,600 |
2025/4/4 |
1,462 |
1,462 |
1,388 |
1,420 |
-3.53% |
9,100 |
2025/4/3 |
1,490 |
1,490 |
1,446 |
1,472 |
-1.74% |
5,800 |
2025/4/2 |
1,512 |
1,512 |
1,481 |
1,498 |
-0.93% |
2,800 |
2025/4/1 |
1,532 |
1,532 |
1,510 |
1,512 |
-1.24% |
1,500 |
2025/3/31 |
1,530 |
1,531 |
1,500 |
1,531 |
-0.33% |
4,800 |
2025/3/28 |
1,540 |
1,550 |
1,499 |
1,536 |
+0.39% |
9,700 |
2025/3/27 |
1,526 |
1,530 |
1,502 |
1,530 |
+0.13% |
700 |
2025/3/26 |
1,504 |
1,530 |
1,504 |
1,528 |
+1.66% |
1,700 |
2025/3/25 |
1,500 |
1,518 |
1,500 |
1,503 |
+0.60% |
3,100 |
2025/3/24 |
1,482 |
1,494 |
1,481 |
1,494 |
+0.74% |
800 |
2025/3/21 |
1,488 |
1,496 |
1,483 |
1,483 |
+1.16% |
3,000 |
2025/3/19 |
1,460 |
1,466 |
1,460 |
1,466 |
-0.41% |
600 |
2025/3/18 |
1,450 |
1,487 |
1,450 |
1,472 |
+0.68% |
1,500 |
2025/3/17 |
1,462 |
1,467 |
1,462 |
1,462 |
+0.14% |
1,900 |
2025/3/14 |
1,465 |
1,465 |
1,446 |
1,460 |
-0.54% |
1,400 |
2025/3/13 |
1,446 |
1,468 |
1,438 |
1,468 |
+2.09% |
400 |
2025/3/12 |
1,437 |
1,446 |
1,436 |
1,438 |
+0.00% |
700 |
2025/3/11 |
1,439 |
1,440 |
1,438 |
1,438 |
-0.83% |
900 |
2025/3/10 |
1,455 |
1,455 |
1,450 |
1,450 |
-0.34% |
600 |
2025/3/7 |
1,454 |
1,465 |
1,454 |
1,455 |
-0.89% |
1,100 |
2025/3/6 |
1,470 |
1,473 |
1,455 |
1,468 |
+1.17% |
2,800 |
2025/3/5 |
1,464 |
1,464 |
1,440 |
1,451 |
-1.23% |
2,500 |
2025/3/4 |
1,424 |
1,470 |
1,424 |
1,469 |
+1.03% |
9,400 |
2025/3/3 |
1,450 |
1,460 |
1,430 |
1,454 |
+1.61% |
11,400 |
2025/2/28 |
1,430 |
1,500 |
1,425 |
1,431 |
+0.07% |
18,200 |
2025/2/27 |
1,433 |
1,434 |
1,410 |
1,430 |
-0.21% |
3,100 |
2025/2/26 |
1,435 |
1,435 |
1,405 |
1,433 |
-0.14% |
1,500 |
2025/2/25 |
1,421 |
1,435 |
1,405 |
1,435 |
-0.35% |
2,500 |
2025/2/21 |
1,460 |
1,471 |
1,438 |
1,440 |
-1.37% |
14,500 |
2025/2/20 |
1,463 |
1,465 |
1,453 |
1,460 |
+0.00% |
2,100 |
2025/2/19 |
1,465 |
1,483 |
1,451 |
1,460 |
+0.14% |
16,100 |
2025/2/18 |
1,441 |
1,464 |
1,441 |
1,458 |
+1.60% |
9,600 |
2025/2/17 |
1,450 |
1,456 |
1,435 |
1,435 |
-0.49% |
2,700 |
2025/2/14 |
1,439 |
1,442 |
1,436 |
1,442 |
+0.77% |
3,200 |
2025/2/13 |
1,434 |
1,435 |
1,431 |
1,431 |
+0.07% |
900 |
2025/2/12 |
1,427 |
1,430 |
1,424 |
1,430 |
+1.06% |
4,200 |
2025/2/10 |
1,424 |
1,430 |
1,415 |
1,415 |
-0.42% |
2,400 |
2025/2/7 |
1,399 |
1,421 |
1,399 |
1,421 |
+1.50% |
2,600 |
2025/2/6 |
1,399 |
1,406 |
1,399 |
1,400 |
+0.36% |
1,600 |
2025/2/5 |
1,387 |
1,400 |
1,387 |
1,395 |
+0.58% |
1,800 |
2025/2/4 |
1,387 |
1,388 |
1,386 |
1,387 |
+0.00% |
3,000 |
2025/2/3 |
1,380 |
1,387 |
1,378 |
1,387 |
+0.51% |
2,700 |
2025/1/31 |
1,379 |
1,380 |
1,374 |
1,380 |
+0.58% |
1,800 |
2025/1/30 |
1,379 |
1,379 |
1,372 |
1,372 |
-0.22% |
300 |
2025/1/29 |
1,369 |
1,375 |
1,368 |
1,375 |
+0.51% |
2,100 |
2025/1/28 |
1,360 |
1,368 |
1,360 |
1,368 |
+0.59% |
1,800 |
2025/1/27 |
1,336 |
1,360 |
1,336 |
1,360 |
+1.80% |
2,800 |
2025/1/24 |
1,330 |
1,336 |
1,330 |
1,336 |
+0.45% |
1,000 |
2025/1/23 |
1,333 |
1,333 |
1,329 |
1,330 |
+0.23% |
1,500 |
2025/1/22 |
1,325 |
1,327 |
1,325 |
1,327 |
+0.15% |
3,000 |
2025/1/21 |
1,323 |
1,329 |
1,323 |
1,325 |
+0.15% |
500 |
2025/1/20 |
1,327 |
1,327 |
1,308 |
1,323 |
+0.99% |
9,600 |
2025/1/17 |
1,310 |
1,310 |
1,305 |
1,310 |
-0.76% |
4,100 |
2025/1/16 |
1,317 |
1,336 |
1,317 |
1,320 |
-0.98% |
3,100 |
2025/1/15 |
1,357 |
1,376 |
1,290 |
1,333 |
-2.42% |
25,000 |
2025/1/14 |
1,370 |
1,370 |
1,360 |
1,366 |
-0.36% |
1,800 |
2025/1/10 |
1,372 |
1,375 |
1,360 |
1,371 |
+0.66% |
2,600 |
2025/1/9 |
1,370 |
1,373 |
1,362 |
1,362 |
+0.22% |
5,300 |
2025/1/8 |
1,361 |
1,361 |
1,357 |
1,359 |
-0.15% |
300 |
2025/1/7 |
1,369 |
1,369 |
1,361 |
1,361 |
-0.66% |
800 |
2025/1/6 |
1,370 |
1,370 |
1,360 |
1,370 |
+0.00% |
2,000 |
2024/12/30 |
1,328 |
1,370 |
1,328 |
1,370 |
+3.32% |
4,200 |
2024/12/27 |
1,304 |
1,326 |
1,304 |
1,326 |
+0.76% |
3,100 |
2024/12/26 |
1,314 |
1,322 |
1,301 |
1,316 |
+0.61% |
3,600 |
2024/12/25 |
1,316 |
1,316 |
1,308 |
1,308 |
-0.46% |
400 |
2024/12/24 |
1,308 |
1,314 |
1,308 |
1,314 |
+1.00% |
7,500 |
2024/12/23 |
1,306 |
1,309 |
1,301 |
1,301 |
-0.08% |
8,300 |
2024/12/20 |
1,309 |
1,309 |
1,302 |
1,302 |
-0.61% |
4,400 |
2024/12/19 |
1,305 |
1,312 |
1,305 |
1,310 |
-0.91% |
2,000 |
2024/12/18 |
1,305 |
1,322 |
1,304 |
1,322 |
+0.92% |
3,400 |
2024/12/17 |
1,328 |
1,328 |
1,310 |
1,310 |
-1.43% |
2,100 |
2024/12/16 |
1,334 |
1,340 |
1,329 |
1,329 |
-0.37% |
5,300 |
2024/12/13 |
1,307 |
1,334 |
1,307 |
1,334 |
+2.07% |
5,200 |
2024/12/12 |
1,319 |
1,319 |
1,307 |
1,307 |
-0.98% |
2,600 |
2024/12/11 |
1,319 |
1,320 |
1,301 |
1,320 |
+0.08% |
1,500 |
2024/12/10 |
1,310 |
1,319 |
1,304 |
1,319 |
+0.69% |
1,500 |
|