日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,639 |
1,641 |
1,606 |
1,616 |
-1.34% |
36,700 |
2025/6/12 |
1,632 |
1,643 |
1,626 |
1,638 |
+0.43% |
22,800 |
2025/6/11 |
1,620 |
1,639 |
1,620 |
1,631 |
+0.62% |
22,000 |
2025/6/10 |
1,628 |
1,649 |
1,621 |
1,621 |
-0.49% |
24,300 |
2025/6/9 |
1,639 |
1,648 |
1,620 |
1,629 |
-0.97% |
23,200 |
2025/6/6 |
1,624 |
1,655 |
1,624 |
1,645 |
+1.29% |
26,400 |
2025/6/5 |
1,626 |
1,636 |
1,623 |
1,624 |
-0.79% |
31,100 |
2025/6/4 |
1,636 |
1,646 |
1,623 |
1,637 |
+0.06% |
29,000 |
2025/6/3 |
1,654 |
1,670 |
1,636 |
1,636 |
-0.85% |
44,000 |
2025/6/2 |
1,681 |
1,681 |
1,647 |
1,650 |
-1.49% |
21,300 |
2025/5/30 |
1,666 |
1,683 |
1,656 |
1,675 |
-0.12% |
23,500 |
2025/5/29 |
1,677 |
1,687 |
1,670 |
1,677 |
+0.72% |
26,900 |
2025/5/28 |
1,690 |
1,698 |
1,665 |
1,665 |
-0.77% |
29,700 |
2025/5/27 |
1,673 |
1,680 |
1,668 |
1,678 |
+0.66% |
25,500 |
2025/5/26 |
1,647 |
1,685 |
1,647 |
1,667 |
+1.65% |
33,800 |
2025/5/23 |
1,629 |
1,654 |
1,629 |
1,640 |
+0.86% |
22,300 |
2025/5/22 |
1,621 |
1,637 |
1,612 |
1,626 |
-0.43% |
24,400 |
2025/5/21 |
1,632 |
1,643 |
1,625 |
1,633 |
+0.12% |
20,900 |
2025/5/20 |
1,650 |
1,668 |
1,623 |
1,631 |
-0.73% |
29,500 |
2025/5/19 |
1,641 |
1,672 |
1,630 |
1,643 |
-1.26% |
44,800 |
2025/5/16 |
1,664 |
1,728 |
1,619 |
1,664 |
+1.90% |
191,100 |
2025/5/15 |
1,638 |
1,656 |
1,621 |
1,633 |
-1.09% |
42,500 |
2025/5/14 |
1,640 |
1,653 |
1,620 |
1,651 |
+0.30% |
26,700 |
2025/5/13 |
1,669 |
1,675 |
1,640 |
1,646 |
-0.06% |
26,500 |
2025/5/12 |
1,645 |
1,655 |
1,639 |
1,647 |
+0.37% |
20,600 |
2025/5/9 |
1,625 |
1,641 |
1,619 |
1,641 |
+1.74% |
17,900 |
2025/5/8 |
1,612 |
1,613 |
1,585 |
1,613 |
-0.06% |
23,500 |
2025/5/7 |
1,601 |
1,637 |
1,594 |
1,614 |
+1.00% |
76,800 |
2025/5/2 |
1,595 |
1,610 |
1,585 |
1,598 |
+0.13% |
19,300 |
2025/5/1 |
1,601 |
1,631 |
1,578 |
1,596 |
-0.81% |
39,400 |
2025/4/30 |
1,605 |
1,609 |
1,587 |
1,609 |
+0.88% |
18,500 |
2025/4/28 |
1,599 |
1,611 |
1,595 |
1,595 |
+0.63% |
22,600 |
2025/4/25 |
1,572 |
1,585 |
1,570 |
1,585 |
+0.83% |
12,900 |
2025/4/24 |
1,580 |
1,587 |
1,562 |
1,572 |
+0.19% |
14,500 |
2025/4/23 |
1,568 |
1,585 |
1,568 |
1,569 |
+1.75% |
38,100 |
2025/4/22 |
1,526 |
1,557 |
1,526 |
1,542 |
+0.78% |
21,200 |
2025/4/21 |
1,538 |
1,546 |
1,527 |
1,530 |
-0.52% |
20,400 |
2025/4/18 |
1,505 |
1,541 |
1,499 |
1,538 |
+2.47% |
17,800 |
2025/4/17 |
1,479 |
1,501 |
1,474 |
1,501 |
+0.54% |
22,600 |
2025/4/16 |
1,511 |
1,511 |
1,480 |
1,493 |
-0.13% |
23,900 |
2025/4/15 |
1,500 |
1,519 |
1,491 |
1,495 |
+0.95% |
25,700 |
2025/4/14 |
1,476 |
1,495 |
1,462 |
1,481 |
+0.61% |
31,500 |
2025/4/11 |
1,460 |
1,472 |
1,413 |
1,472 |
-0.41% |
30,800 |
2025/4/10 |
1,498 |
1,510 |
1,457 |
1,478 |
+7.26% |
54,800 |
2025/4/9 |
1,377 |
1,403 |
1,350 |
1,378 |
-2.89% |
69,100 |
2025/4/8 |
1,404 |
1,467 |
1,404 |
1,419 |
+4.65% |
65,400 |
2025/4/7 |
1,349 |
1,391 |
1,320 |
1,356 |
-7.12% |
91,100 |
2025/4/4 |
1,521 |
1,522 |
1,431 |
1,460 |
-8.29% |
123,200 |
2025/4/3 |
1,577 |
1,609 |
1,569 |
1,592 |
-3.28% |
74,300 |
2025/4/2 |
1,656 |
1,657 |
1,640 |
1,646 |
-0.66% |
54,400 |
2025/4/1 |
1,687 |
1,690 |
1,657 |
1,657 |
-0.66% |
44,100 |
2025/3/31 |
1,686 |
1,688 |
1,653 |
1,668 |
-2.06% |
52,100 |
2025/3/28 |
1,700 |
1,712 |
1,693 |
1,703 |
-3.13% |
36,300 |
2025/3/27 |
1,751 |
1,759 |
1,737 |
1,758 |
-0.28% |
54,100 |
2025/3/26 |
1,749 |
1,775 |
1,736 |
1,763 |
+1.38% |
42,500 |
2025/3/25 |
1,748 |
1,758 |
1,736 |
1,739 |
+0.00% |
32,800 |
2025/3/24 |
1,735 |
1,744 |
1,720 |
1,739 |
+0.29% |
29,100 |
2025/3/21 |
1,728 |
1,742 |
1,719 |
1,734 |
-0.12% |
28,200 |
2025/3/19 |
1,732 |
1,745 |
1,729 |
1,736 |
+0.23% |
24,200 |
2025/3/18 |
1,726 |
1,742 |
1,725 |
1,732 |
+0.17% |
27,000 |
2025/3/17 |
1,742 |
1,745 |
1,727 |
1,729 |
+0.23% |
26,700 |
2025/3/14 |
1,715 |
1,730 |
1,715 |
1,725 |
+0.47% |
31,200 |
2025/3/13 |
1,719 |
1,729 |
1,706 |
1,717 |
+0.06% |
34,500 |
2025/3/12 |
1,711 |
1,728 |
1,708 |
1,716 |
-0.23% |
31,900 |
2025/3/11 |
1,689 |
1,720 |
1,667 |
1,720 |
+1.53% |
48,500 |
2025/3/10 |
1,690 |
1,713 |
1,680 |
1,694 |
+2.11% |
72,900 |
2025/3/7 |
1,638 |
1,663 |
1,618 |
1,659 |
+1.28% |
37,000 |
2025/3/6 |
1,644 |
1,656 |
1,632 |
1,638 |
+0.49% |
38,900 |
2025/3/5 |
1,617 |
1,638 |
1,617 |
1,630 |
+1.12% |
41,400 |
2025/3/4 |
1,618 |
1,618 |
1,598 |
1,612 |
-0.37% |
27,000 |
2025/3/3 |
1,623 |
1,628 |
1,611 |
1,618 |
+1.06% |
35,500 |
2025/2/28 |
1,603 |
1,614 |
1,587 |
1,601 |
-0.19% |
36,700 |
2025/2/27 |
1,596 |
1,610 |
1,591 |
1,604 |
+0.82% |
32,300 |
2025/2/26 |
1,600 |
1,606 |
1,578 |
1,591 |
-0.87% |
36,100 |
2025/2/25 |
1,582 |
1,623 |
1,571 |
1,605 |
+0.82% |
38,600 |
2025/2/21 |
1,600 |
1,601 |
1,575 |
1,592 |
-0.75% |
81,500 |
2025/2/20 |
1,623 |
1,623 |
1,600 |
1,604 |
-1.29% |
65,900 |
2025/2/19 |
1,629 |
1,636 |
1,613 |
1,625 |
-0.25% |
58,100 |
2025/2/18 |
1,645 |
1,658 |
1,614 |
1,629 |
-0.61% |
61,500 |
2025/2/17 |
1,619 |
1,675 |
1,590 |
1,639 |
-7.35% |
177,700 |
2025/2/14 |
1,793 |
1,804 |
1,762 |
1,769 |
-1.01% |
54,600 |
2025/2/13 |
1,781 |
1,797 |
1,775 |
1,787 |
+0.51% |
25,500 |
2025/2/12 |
1,787 |
1,800 |
1,771 |
1,778 |
+0.45% |
34,300 |
2025/2/10 |
1,760 |
1,778 |
1,752 |
1,770 |
+0.57% |
28,300 |
2025/2/7 |
1,767 |
1,774 |
1,748 |
1,760 |
-0.45% |
26,700 |
2025/2/6 |
1,760 |
1,778 |
1,759 |
1,768 |
+0.80% |
15,700 |
2025/2/5 |
1,760 |
1,772 |
1,737 |
1,754 |
+1.15% |
25,600 |
2025/2/4 |
1,751 |
1,753 |
1,731 |
1,734 |
+0.00% |
21,200 |
2025/2/3 |
1,769 |
1,780 |
1,734 |
1,734 |
-3.13% |
79,900 |
2025/1/31 |
1,797 |
1,797 |
1,778 |
1,790 |
-0.39% |
16,700 |
2025/1/30 |
1,762 |
1,797 |
1,740 |
1,797 |
+1.87% |
47,400 |
2025/1/29 |
1,775 |
1,781 |
1,764 |
1,764 |
-0.06% |
34,800 |
2025/1/28 |
1,750 |
1,773 |
1,749 |
1,765 |
+0.91% |
30,100 |
2025/1/27 |
1,750 |
1,756 |
1,739 |
1,749 |
+0.63% |
24,400 |
2025/1/24 |
1,727 |
1,744 |
1,718 |
1,738 |
+0.40% |
26,400 |
2025/1/23 |
1,742 |
1,742 |
1,726 |
1,731 |
-0.63% |
26,900 |
2025/1/22 |
1,728 |
1,746 |
1,728 |
1,742 |
+0.93% |
19,900 |
2025/1/21 |
1,735 |
1,746 |
1,726 |
1,726 |
-0.17% |
14,100 |
2025/1/20 |
1,709 |
1,737 |
1,709 |
1,729 |
+1.17% |
26,600 |
2025/1/17 |
1,713 |
1,713 |
1,692 |
1,709 |
-0.41% |
30,500 |
2025/1/16 |
1,718 |
1,720 |
1,702 |
1,716 |
+0.18% |
29,400 |
2025/1/15 |
1,714 |
1,724 |
1,705 |
1,713 |
+0.53% |
24,400 |
2025/1/14 |
1,722 |
1,725 |
1,697 |
1,704 |
-1.27% |
70,400 |
2025/1/10 |
1,737 |
1,745 |
1,726 |
1,726 |
-0.40% |
21,600 |
2025/1/9 |
1,751 |
1,755 |
1,733 |
1,733 |
-1.08% |
34,800 |
2025/1/8 |
1,758 |
1,771 |
1,751 |
1,752 |
-1.02% |
37,600 |
2025/1/7 |
1,784 |
1,784 |
1,760 |
1,770 |
+0.00% |
31,200 |
2025/1/6 |
1,810 |
1,810 |
1,766 |
1,770 |
-1.28% |
50,700 |
2024/12/30 |
1,798 |
1,810 |
1,786 |
1,793 |
-0.66% |
35,100 |
2024/12/27 |
1,814 |
1,821 |
1,783 |
1,805 |
+0.28% |
73,500 |
2024/12/26 |
1,761 |
1,801 |
1,752 |
1,800 |
+3.21% |
83,400 |
2024/12/25 |
1,745 |
1,751 |
1,729 |
1,744 |
+1.04% |
44,400 |
2024/12/24 |
1,735 |
1,735 |
1,721 |
1,726 |
-0.58% |
23,000 |
2024/12/23 |
1,725 |
1,742 |
1,714 |
1,736 |
+0.93% |
35,800 |
2024/12/20 |
1,722 |
1,739 |
1,720 |
1,720 |
+0.29% |
26,900 |
2024/12/19 |
1,705 |
1,723 |
1,701 |
1,715 |
+0.00% |
22,200 |
2024/12/18 |
1,705 |
1,725 |
1,705 |
1,715 |
+0.59% |
14,300 |
2024/12/17 |
1,720 |
1,726 |
1,705 |
1,705 |
-1.33% |
32,800 |
2024/12/16 |
1,725 |
1,748 |
1,725 |
1,728 |
+0.06% |
25,100 |
2024/12/13 |
1,710 |
1,735 |
1,710 |
1,727 |
+0.06% |
34,800 |
2024/12/12 |
1,724 |
1,739 |
1,714 |
1,726 |
+1.17% |
38,800 |
2024/12/11 |
1,725 |
1,735 |
1,706 |
1,706 |
-1.22% |
45,100 |
2024/12/10 |
1,702 |
1,730 |
1,702 |
1,727 |
+1.29% |
30,400 |
|