日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
1,006 |
1,007 |
1,001 |
1,001 |
-0.50% |
9,800 |
2025/6/19 |
1,010 |
1,010 |
1,006 |
1,006 |
-0.30% |
7,000 |
2025/6/18 |
1,003 |
1,009 |
1,003 |
1,009 |
+0.60% |
24,900 |
2025/6/17 |
1,003 |
1,006 |
1,001 |
1,003 |
+0.30% |
15,100 |
2025/6/16 |
1,000 |
1,004 |
997 |
1,000 |
+0.00% |
18,400 |
2025/6/13 |
1,002 |
1,006 |
997 |
1,000 |
-0.20% |
21,900 |
2025/6/12 |
1,006 |
1,009 |
1,002 |
1,002 |
-0.40% |
23,400 |
2025/6/11 |
1,010 |
1,011 |
1,004 |
1,006 |
-0.30% |
17,600 |
2025/6/10 |
999 |
1,011 |
996 |
1,009 |
+1.31% |
54,300 |
2025/6/9 |
1,000 |
1,011 |
993 |
996 |
+0.30% |
49,000 |
2025/6/6 |
1,007 |
1,010 |
992 |
993 |
-2.46% |
139,400 |
2025/6/5 |
1,021 |
1,027 |
1,012 |
1,018 |
-0.68% |
141,500 |
2025/6/4 |
1,026 |
1,027 |
1,018 |
1,025 |
+0.00% |
56,300 |
2025/6/3 |
1,014 |
1,026 |
1,013 |
1,025 |
+1.79% |
119,300 |
2025/6/2 |
1,003 |
1,007 |
1,001 |
1,007 |
+0.40% |
15,700 |
2025/5/30 |
1,000 |
1,004 |
999 |
1,003 |
+0.50% |
35,000 |
2025/5/29 |
998 |
1,001 |
996 |
998 |
+0.30% |
26,900 |
2025/5/28 |
994 |
999 |
994 |
995 |
+0.20% |
30,200 |
2025/5/27 |
991 |
994 |
990 |
993 |
+0.20% |
17,800 |
2025/5/26 |
986 |
991 |
986 |
991 |
+0.51% |
20,900 |
2025/5/23 |
986 |
990 |
985 |
986 |
+0.10% |
13,400 |
2025/5/22 |
988 |
988 |
984 |
985 |
-0.61% |
26,500 |
2025/5/21 |
993 |
994 |
988 |
991 |
+0.30% |
22,200 |
2025/5/20 |
993 |
995 |
988 |
988 |
-0.30% |
33,000 |
2025/5/19 |
990 |
991 |
987 |
991 |
+0.30% |
34,100 |
2025/5/16 |
984 |
988 |
980 |
988 |
+0.51% |
31,900 |
2025/5/15 |
984 |
986 |
979 |
983 |
-0.20% |
45,100 |
2025/5/14 |
991 |
992 |
983 |
985 |
-0.61% |
52,500 |
2025/5/13 |
997 |
997 |
989 |
991 |
-0.10% |
50,300 |
2025/5/12 |
996 |
1,000 |
991 |
992 |
-0.30% |
62,900 |
2025/5/9 |
993 |
1,000 |
993 |
995 |
-0.10% |
70,500 |
2025/5/8 |
996 |
996 |
991 |
996 |
+0.20% |
43,200 |
2025/5/7 |
991 |
997 |
990 |
994 |
+0.30% |
71,500 |
2025/5/2 |
997 |
997 |
987 |
991 |
-0.30% |
109,300 |
2025/5/1 |
998 |
998 |
992 |
994 |
-0.60% |
57,600 |
2025/4/30 |
1,003 |
1,004 |
996 |
1,000 |
-0.60% |
100,500 |
2025/4/28 |
1,008 |
1,014 |
1,000 |
1,006 |
-4.28% |
220,300 |
2025/4/25 |
1,049 |
1,055 |
1,047 |
1,051 |
+0.10% |
146,900 |
2025/4/24 |
1,049 |
1,051 |
1,047 |
1,050 |
+0.10% |
102,800 |
2025/4/23 |
1,054 |
1,055 |
1,046 |
1,049 |
-0.10% |
119,100 |
2025/4/22 |
1,051 |
1,051 |
1,047 |
1,050 |
-0.28% |
48,300 |
2025/4/21 |
1,052 |
1,056 |
1,050 |
1,053 |
+0.48% |
55,200 |
2025/4/18 |
1,044 |
1,048 |
1,040 |
1,048 |
+0.67% |
46,300 |
2025/4/17 |
1,039 |
1,042 |
1,036 |
1,041 |
+0.29% |
40,100 |
2025/4/16 |
1,039 |
1,041 |
1,035 |
1,038 |
+0.29% |
37,600 |
2025/4/15 |
1,038 |
1,039 |
1,034 |
1,035 |
-0.10% |
30,600 |
2025/4/14 |
1,034 |
1,039 |
1,030 |
1,036 |
+1.17% |
42,600 |
2025/4/11 |
1,020 |
1,027 |
1,005 |
1,024 |
-0.29% |
63,600 |
2025/4/10 |
1,038 |
1,043 |
1,019 |
1,027 |
+1.88% |
83,600 |
2025/4/9 |
1,015 |
1,015 |
993 |
1,008 |
-0.88% |
87,400 |
2025/4/8 |
1,020 |
1,033 |
1,010 |
1,017 |
+3.99% |
115,500 |
2025/4/7 |
1,000 |
1,000 |
975 |
978 |
-5.51% |
135,600 |
2025/4/4 |
1,044 |
1,047 |
1,016 |
1,035 |
-1.90% |
106,900 |
2025/4/3 |
1,054 |
1,064 |
1,050 |
1,055 |
-1.40% |
74,400 |
2025/4/2 |
1,080 |
1,081 |
1,056 |
1,070 |
-1.02% |
81,800 |
2025/4/1 |
1,086 |
1,094 |
1,080 |
1,081 |
-1.28% |
94,500 |
2025/3/31 |
1,109 |
1,109 |
1,092 |
1,095 |
-1.71% |
99,300 |
2025/3/28 |
1,118 |
1,123 |
1,102 |
1,114 |
-0.89% |
104,700 |
2025/3/27 |
1,110 |
1,124 |
1,101 |
1,124 |
+1.17% |
45,200 |
2025/3/26 |
1,099 |
1,115 |
1,086 |
1,111 |
+1.65% |
70,900 |
2025/3/25 |
1,087 |
1,094 |
1,080 |
1,093 |
+0.83% |
47,000 |
2025/3/24 |
1,088 |
1,088 |
1,074 |
1,084 |
-0.37% |
45,700 |
2025/3/21 |
1,080 |
1,088 |
1,075 |
1,088 |
+1.30% |
34,400 |
2025/3/19 |
1,075 |
1,078 |
1,072 |
1,074 |
+0.37% |
20,300 |
2025/3/18 |
1,065 |
1,072 |
1,060 |
1,070 |
+0.94% |
27,400 |
2025/3/17 |
1,058 |
1,060 |
1,054 |
1,060 |
+0.86% |
34,200 |
2025/3/14 |
1,037 |
1,051 |
1,035 |
1,051 |
+1.06% |
18,500 |
2025/3/13 |
1,055 |
1,056 |
1,040 |
1,040 |
-1.23% |
14,500 |
2025/3/12 |
1,041 |
1,056 |
1,041 |
1,053 |
+1.74% |
36,500 |
2025/3/11 |
1,039 |
1,040 |
1,032 |
1,035 |
-0.38% |
22,200 |
2025/3/10 |
1,035 |
1,045 |
1,033 |
1,039 |
+0.39% |
33,400 |
2025/3/7 |
1,037 |
1,045 |
1,026 |
1,035 |
-1.24% |
45,800 |
2025/3/6 |
1,037 |
1,048 |
1,037 |
1,048 |
+1.26% |
26,500 |
2025/3/5 |
1,040 |
1,042 |
1,033 |
1,035 |
-0.48% |
21,400 |
2025/3/4 |
1,033 |
1,043 |
1,027 |
1,040 |
+0.97% |
25,100 |
2025/3/3 |
1,021 |
1,034 |
1,021 |
1,030 |
+1.28% |
22,400 |
2025/2/28 |
1,014 |
1,020 |
1,010 |
1,017 |
+0.59% |
16,300 |
2025/2/27 |
1,005 |
1,013 |
1,005 |
1,011 |
+0.60% |
9,800 |
2025/2/26 |
1,018 |
1,018 |
1,000 |
1,005 |
-1.08% |
21,100 |
2025/2/25 |
1,011 |
1,017 |
1,010 |
1,016 |
+0.00% |
15,000 |
2025/2/21 |
1,013 |
1,019 |
1,013 |
1,016 |
+0.30% |
7,400 |
2025/2/20 |
1,023 |
1,024 |
1,013 |
1,013 |
-0.69% |
21,000 |
2025/2/19 |
1,026 |
1,029 |
1,020 |
1,020 |
-0.58% |
14,100 |
2025/2/18 |
1,033 |
1,033 |
1,026 |
1,026 |
+0.10% |
11,900 |
2025/2/17 |
1,030 |
1,032 |
1,025 |
1,025 |
+0.00% |
20,000 |
2025/2/14 |
1,026 |
1,030 |
1,025 |
1,025 |
-0.39% |
11,900 |
2025/2/13 |
1,023 |
1,030 |
1,023 |
1,029 |
+0.88% |
17,900 |
2025/2/12 |
1,019 |
1,024 |
1,018 |
1,020 |
+0.20% |
16,400 |
2025/2/10 |
1,016 |
1,018 |
1,011 |
1,018 |
+0.20% |
10,800 |
2025/2/7 |
1,020 |
1,020 |
1,009 |
1,016 |
-0.20% |
11,800 |
2025/2/6 |
1,004 |
1,018 |
1,004 |
1,018 |
+1.19% |
28,600 |
2025/2/5 |
999 |
1,007 |
999 |
1,006 |
+0.80% |
16,100 |
2025/2/4 |
1,005 |
1,006 |
998 |
998 |
-0.50% |
17,000 |
2025/2/3 |
1,000 |
1,004 |
995 |
1,003 |
+0.70% |
24,000 |
2025/1/31 |
994 |
1,001 |
990 |
996 |
+1.63% |
24,900 |
2025/1/30 |
1,005 |
1,008 |
980 |
980 |
-2.68% |
193,000 |
2025/1/29 |
1,007 |
1,013 |
1,004 |
1,007 |
+0.00% |
27,700 |
2025/1/28 |
1,008 |
1,017 |
1,007 |
1,007 |
-0.10% |
26,800 |
2025/1/27 |
1,004 |
1,013 |
1,004 |
1,008 |
+0.40% |
17,000 |
2025/1/24 |
998 |
1,008 |
996 |
1,004 |
+0.60% |
24,000 |
2025/1/23 |
993 |
998 |
989 |
998 |
+0.71% |
23,200 |
2025/1/22 |
981 |
991 |
981 |
991 |
+1.02% |
30,200 |
2025/1/21 |
977 |
981 |
974 |
981 |
+0.41% |
31,300 |
2025/1/20 |
978 |
978 |
971 |
977 |
+0.10% |
29,300 |
2025/1/17 |
963 |
976 |
960 |
976 |
+1.35% |
42,500 |
2025/1/16 |
983 |
983 |
962 |
963 |
-1.83% |
99,600 |
2025/1/15 |
996 |
999 |
979 |
981 |
-1.51% |
59,600 |
2025/1/14 |
1,009 |
1,009 |
994 |
996 |
-1.78% |
68,700 |
2025/1/10 |
1,014 |
1,014 |
1,008 |
1,014 |
+0.30% |
22,400 |
2025/1/9 |
1,012 |
1,017 |
1,009 |
1,011 |
-0.69% |
35,200 |
2025/1/8 |
1,011 |
1,019 |
1,011 |
1,018 |
+0.69% |
18,500 |
2025/1/7 |
1,016 |
1,020 |
1,011 |
1,011 |
-0.39% |
27,400 |
2025/1/6 |
1,017 |
1,022 |
1,015 |
1,015 |
-0.20% |
19,300 |
2024/12/30 |
1,015 |
1,026 |
1,014 |
1,017 |
+0.30% |
30,300 |
2024/12/27 |
1,000 |
1,018 |
1,000 |
1,014 |
+1.50% |
37,200 |
2024/12/26 |
998 |
1,005 |
997 |
999 |
+0.20% |
67,300 |
2024/12/25 |
997 |
998 |
991 |
997 |
+0.00% |
25,200 |
2024/12/24 |
994 |
1,002 |
993 |
997 |
+0.20% |
26,700 |
2024/12/23 |
1,004 |
1,004 |
993 |
995 |
-0.70% |
24,000 |
2024/12/20 |
1,013 |
1,016 |
1,000 |
1,002 |
-1.76% |
38,600 |
2024/12/19 |
997 |
1,020 |
997 |
1,020 |
+1.29% |
49,200 |
2024/12/18 |
995 |
1,009 |
985 |
1,007 |
+1.61% |
79,000 |
2024/12/17 |
980 |
997 |
972 |
991 |
+0.61% |
173,500 |
|