日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
5,162 |
5,192 |
5,143 |
5,177 |
+0.29% |
286,200 |
2025/6/19 |
5,205 |
5,232 |
5,160 |
5,162 |
-0.83% |
111,200 |
2025/6/18 |
5,205 |
5,228 |
5,174 |
5,205 |
-0.71% |
201,600 |
2025/6/17 |
5,050 |
5,285 |
5,040 |
5,242 |
+3.19% |
285,600 |
2025/6/16 |
5,095 |
5,095 |
5,042 |
5,080 |
+0.22% |
195,100 |
2025/6/13 |
5,100 |
5,112 |
5,065 |
5,069 |
-0.82% |
157,500 |
2025/6/12 |
5,191 |
5,207 |
5,099 |
5,111 |
-1.54% |
184,500 |
2025/6/11 |
5,173 |
5,206 |
5,148 |
5,191 |
+0.52% |
180,700 |
2025/6/10 |
5,117 |
5,226 |
5,117 |
5,164 |
+1.41% |
338,300 |
2025/6/9 |
5,142 |
5,149 |
5,053 |
5,092 |
-0.64% |
184,100 |
2025/6/6 |
5,071 |
5,156 |
5,071 |
5,125 |
+1.20% |
215,800 |
2025/6/5 |
5,049 |
5,098 |
5,035 |
5,064 |
+1.30% |
245,500 |
2025/6/4 |
5,020 |
5,025 |
4,980 |
4,999 |
+0.54% |
183,000 |
2025/6/3 |
5,019 |
5,025 |
4,940 |
4,972 |
-0.96% |
196,200 |
2025/6/2 |
5,001 |
5,020 |
4,967 |
5,020 |
+0.34% |
114,800 |
2025/5/30 |
4,960 |
5,034 |
4,950 |
5,003 |
+0.87% |
269,200 |
2025/5/29 |
4,914 |
4,982 |
4,914 |
4,960 |
+0.94% |
135,500 |
2025/5/28 |
5,037 |
5,040 |
4,914 |
4,914 |
-1.27% |
173,200 |
2025/5/27 |
4,893 |
4,987 |
4,893 |
4,977 |
+1.72% |
151,400 |
2025/5/26 |
4,873 |
4,894 |
4,864 |
4,893 |
+0.68% |
79,600 |
2025/5/23 |
4,799 |
4,941 |
4,750 |
4,860 |
+2.34% |
250,600 |
2025/5/22 |
4,705 |
4,764 |
4,700 |
4,749 |
-0.42% |
82,000 |
2025/5/21 |
4,855 |
4,875 |
4,744 |
4,769 |
-1.69% |
135,100 |
2025/5/20 |
4,841 |
4,915 |
4,841 |
4,851 |
+1.13% |
200,600 |
2025/5/19 |
4,781 |
4,798 |
4,750 |
4,797 |
+0.29% |
137,100 |
2025/5/16 |
4,808 |
4,840 |
4,712 |
4,783 |
-1.71% |
126,400 |
2025/5/15 |
4,822 |
4,900 |
4,822 |
4,866 |
+0.47% |
169,700 |
2025/5/14 |
4,869 |
4,878 |
4,694 |
4,843 |
-0.31% |
205,700 |
2025/5/13 |
4,995 |
5,019 |
4,825 |
4,858 |
-1.80% |
266,000 |
2025/5/12 |
4,953 |
4,973 |
4,894 |
4,947 |
+0.39% |
193,400 |
2025/5/9 |
4,883 |
4,962 |
4,865 |
4,928 |
+1.73% |
142,700 |
2025/5/8 |
4,795 |
4,860 |
4,784 |
4,844 |
-0.33% |
92,400 |
2025/5/7 |
4,870 |
4,907 |
4,853 |
4,860 |
+0.58% |
182,000 |
2025/5/2 |
4,790 |
4,838 |
4,771 |
4,832 |
+0.58% |
106,900 |
2025/5/1 |
4,820 |
4,834 |
4,775 |
4,804 |
+0.13% |
118,700 |
2025/4/30 |
4,774 |
4,798 |
4,737 |
4,798 |
+1.12% |
120,100 |
2025/4/28 |
4,762 |
4,765 |
4,731 |
4,745 |
+0.42% |
114,600 |
2025/4/25 |
4,760 |
4,790 |
4,700 |
4,725 |
+0.53% |
142,700 |
2025/4/24 |
4,770 |
4,788 |
4,682 |
4,700 |
-1.36% |
132,500 |
2025/4/23 |
4,810 |
4,811 |
4,753 |
4,765 |
+0.53% |
159,600 |
2025/4/22 |
4,670 |
4,740 |
4,670 |
4,740 |
+1.00% |
126,500 |
2025/4/21 |
4,676 |
4,700 |
4,663 |
4,693 |
-0.11% |
94,200 |
2025/4/18 |
4,640 |
4,726 |
4,631 |
4,698 |
+1.86% |
155,000 |
2025/4/17 |
4,563 |
4,620 |
4,539 |
4,612 |
+0.30% |
123,900 |
2025/4/16 |
4,593 |
4,625 |
4,580 |
4,598 |
-0.22% |
87,200 |
2025/4/15 |
4,600 |
4,621 |
4,579 |
4,608 |
+1.07% |
157,600 |
2025/4/14 |
4,596 |
4,619 |
4,550 |
4,559 |
+0.33% |
115,900 |
2025/4/11 |
4,466 |
4,546 |
4,417 |
4,544 |
-1.32% |
211,400 |
2025/4/10 |
4,599 |
4,622 |
4,523 |
4,605 |
+4.92% |
239,900 |
2025/4/9 |
4,327 |
4,427 |
4,270 |
4,389 |
-0.18% |
250,700 |
2025/4/8 |
4,310 |
4,453 |
4,294 |
4,397 |
+5.44% |
292,300 |
2025/4/7 |
4,176 |
4,242 |
4,083 |
4,170 |
-4.92% |
385,100 |
2025/4/4 |
4,438 |
4,456 |
4,309 |
4,386 |
-2.27% |
325,100 |
2025/4/3 |
4,454 |
4,503 |
4,410 |
4,488 |
-1.30% |
289,200 |
2025/4/2 |
4,641 |
4,647 |
4,547 |
4,547 |
-1.58% |
174,700 |
2025/4/1 |
4,629 |
4,672 |
4,582 |
4,620 |
+0.11% |
233,800 |
2025/3/31 |
4,503 |
4,622 |
4,500 |
4,615 |
-0.39% |
382,700 |
2025/3/28 |
4,595 |
4,638 |
4,578 |
4,633 |
-1.05% |
257,000 |
2025/3/27 |
4,630 |
4,683 |
4,621 |
4,682 |
-0.15% |
224,700 |
2025/3/26 |
4,662 |
4,694 |
4,597 |
4,689 |
+1.98% |
319,500 |
2025/3/25 |
4,576 |
4,598 |
4,570 |
4,598 |
+0.15% |
139,600 |
2025/3/24 |
4,570 |
4,614 |
4,530 |
4,591 |
-0.24% |
247,700 |
2025/3/21 |
4,540 |
4,636 |
4,534 |
4,602 |
+1.75% |
788,700 |
2025/3/19 |
4,443 |
4,540 |
4,443 |
4,523 |
+0.87% |
209,400 |
2025/3/18 |
4,484 |
4,509 |
4,470 |
4,484 |
+0.65% |
252,600 |
2025/3/17 |
4,448 |
4,478 |
4,437 |
4,455 |
+0.93% |
166,300 |
2025/3/14 |
4,378 |
4,440 |
4,371 |
4,414 |
+1.10% |
300,600 |
2025/3/13 |
4,420 |
4,431 |
4,362 |
4,366 |
-0.46% |
262,400 |
2025/3/12 |
4,350 |
4,410 |
4,320 |
4,386 |
+1.06% |
388,600 |
2025/3/11 |
4,216 |
4,356 |
4,216 |
4,340 |
+0.88% |
306,800 |
2025/3/10 |
4,357 |
4,379 |
4,292 |
4,302 |
-1.24% |
295,600 |
2025/3/7 |
4,276 |
4,388 |
4,270 |
4,356 |
-1.29% |
355,300 |
2025/3/6 |
4,436 |
4,464 |
4,384 |
4,413 |
-0.70% |
260,300 |
2025/3/5 |
4,484 |
4,501 |
4,429 |
4,444 |
-1.46% |
339,800 |
2025/3/4 |
4,529 |
4,543 |
4,447 |
4,510 |
-1.12% |
250,800 |
2025/3/3 |
4,527 |
4,566 |
4,483 |
4,561 |
+1.69% |
217,000 |
2025/2/28 |
4,494 |
4,525 |
4,460 |
4,485 |
-0.86% |
198,000 |
2025/2/27 |
4,600 |
4,600 |
4,520 |
4,524 |
-0.96% |
187,700 |
2025/2/26 |
4,541 |
4,588 |
4,469 |
4,568 |
+1.26% |
232,800 |
2025/2/25 |
4,458 |
4,564 |
4,440 |
4,511 |
-0.11% |
221,700 |
2025/2/21 |
4,504 |
4,585 |
4,494 |
4,516 |
+0.29% |
300,800 |
2025/2/20 |
4,564 |
4,564 |
4,444 |
4,503 |
-1.55% |
245,700 |
2025/2/19 |
4,595 |
4,613 |
4,532 |
4,574 |
-0.46% |
232,800 |
2025/2/18 |
4,568 |
4,635 |
4,550 |
4,595 |
+0.50% |
186,000 |
2025/2/17 |
4,578 |
4,608 |
4,553 |
4,572 |
+0.31% |
198,800 |
2025/2/14 |
4,612 |
4,619 |
4,512 |
4,558 |
-2.15% |
334,300 |
2025/2/13 |
4,660 |
4,683 |
4,612 |
4,658 |
-0.30% |
214,600 |
2025/2/12 |
4,643 |
4,672 |
4,542 |
4,672 |
-0.53% |
405,900 |
2025/2/10 |
4,615 |
4,752 |
4,612 |
4,697 |
-1.26% |
407,300 |
2025/2/7 |
5,003 |
5,095 |
4,757 |
4,757 |
-6.74% |
496,700 |
2025/2/6 |
5,141 |
5,155 |
5,087 |
5,101 |
+1.19% |
268,700 |
2025/2/5 |
5,007 |
5,067 |
5,007 |
5,041 |
+1.02% |
139,900 |
2025/2/4 |
5,038 |
5,055 |
4,990 |
4,990 |
+0.30% |
180,900 |
2025/2/3 |
5,030 |
5,090 |
4,935 |
4,975 |
-2.49% |
220,100 |
2025/1/31 |
5,078 |
5,159 |
5,060 |
5,102 |
+1.43% |
352,300 |
2025/1/30 |
4,971 |
5,040 |
4,881 |
5,030 |
+1.19% |
257,800 |
2025/1/29 |
4,975 |
4,996 |
4,925 |
4,971 |
-0.08% |
323,600 |
2025/1/28 |
5,017 |
5,053 |
4,955 |
4,975 |
-2.78% |
185,800 |
2025/1/27 |
5,151 |
5,176 |
5,095 |
5,117 |
+0.14% |
101,100 |
2025/1/24 |
5,141 |
5,172 |
5,104 |
5,110 |
-0.60% |
112,100 |
2025/1/23 |
5,103 |
5,165 |
5,090 |
5,141 |
+0.47% |
130,000 |
2025/1/22 |
5,128 |
5,139 |
5,072 |
5,117 |
+0.24% |
164,400 |
2025/1/21 |
5,132 |
5,149 |
5,083 |
5,105 |
-0.56% |
142,900 |
2025/1/20 |
5,083 |
5,161 |
5,071 |
5,134 |
+0.25% |
184,000 |
2025/1/17 |
5,095 |
5,138 |
5,037 |
5,121 |
-0.16% |
200,200 |
2025/1/16 |
5,208 |
5,220 |
5,124 |
5,129 |
+0.18% |
233,800 |
2025/1/15 |
5,134 |
5,207 |
5,095 |
5,120 |
-0.56% |
217,300 |
2025/1/14 |
5,481 |
5,501 |
5,149 |
5,149 |
-7.09% |
260,400 |
2025/1/10 |
5,580 |
5,625 |
5,542 |
5,542 |
-0.59% |
283,800 |
2025/1/9 |
5,563 |
5,597 |
5,546 |
5,575 |
+0.22% |
194,600 |
2025/1/8 |
5,550 |
5,571 |
5,498 |
5,563 |
-1.37% |
297,800 |
2025/1/7 |
5,670 |
5,675 |
5,624 |
5,640 |
-0.53% |
262,700 |
2025/1/6 |
5,628 |
5,705 |
5,628 |
5,670 |
+1.29% |
228,500 |
2024/12/30 |
5,657 |
5,694 |
5,565 |
5,598 |
-1.37% |
193,900 |
2024/12/27 |
5,647 |
5,678 |
5,616 |
5,676 |
+0.51% |
169,600 |
2024/12/26 |
5,610 |
5,647 |
5,565 |
5,647 |
+0.05% |
258,600 |
2024/12/25 |
5,691 |
5,691 |
5,592 |
5,644 |
-1.09% |
178,100 |
2024/12/24 |
5,790 |
5,810 |
5,631 |
5,706 |
-2.01% |
225,000 |
2024/12/23 |
5,794 |
5,896 |
5,790 |
5,823 |
+1.20% |
166,500 |
2024/12/20 |
5,770 |
5,780 |
5,728 |
5,754 |
-0.72% |
376,400 |
2024/12/19 |
5,739 |
5,796 |
5,715 |
5,796 |
-0.21% |
147,200 |
2024/12/18 |
5,815 |
5,855 |
5,789 |
5,808 |
-0.72% |
151,000 |
2024/12/17 |
5,844 |
5,925 |
5,824 |
5,850 |
+0.10% |
152,800 |
|