日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
4,490 |
4,575 |
4,490 |
4,565 |
+1.78% |
79,400 |
2025/6/19 |
4,440 |
4,490 |
4,430 |
4,485 |
+1.24% |
61,800 |
2025/6/18 |
4,400 |
4,480 |
4,400 |
4,430 |
+1.26% |
54,900 |
2025/6/17 |
4,275 |
4,375 |
4,270 |
4,375 |
+3.06% |
61,300 |
2025/6/16 |
4,185 |
4,255 |
4,185 |
4,245 |
+2.54% |
55,900 |
2025/6/13 |
4,155 |
4,165 |
4,075 |
4,140 |
+1.10% |
52,500 |
2025/6/12 |
4,105 |
4,135 |
4,070 |
4,095 |
+0.24% |
33,100 |
2025/6/11 |
4,005 |
4,100 |
4,005 |
4,085 |
+2.00% |
22,800 |
2025/6/10 |
4,050 |
4,055 |
3,995 |
4,005 |
+0.12% |
20,100 |
2025/6/9 |
4,000 |
4,035 |
3,965 |
4,000 |
+0.76% |
10,700 |
2025/6/6 |
4,010 |
4,025 |
3,970 |
3,970 |
-0.87% |
14,900 |
2025/6/5 |
3,980 |
4,030 |
3,940 |
4,005 |
+0.63% |
29,100 |
2025/6/4 |
3,990 |
4,005 |
3,945 |
3,980 |
-0.38% |
21,700 |
2025/6/3 |
4,100 |
4,100 |
3,945 |
3,995 |
+0.25% |
33,700 |
2025/6/2 |
3,930 |
4,040 |
3,925 |
3,985 |
+0.13% |
22,500 |
2025/5/30 |
3,860 |
4,020 |
3,855 |
3,980 |
+2.18% |
33,900 |
2025/5/29 |
3,940 |
3,940 |
3,870 |
3,895 |
+0.00% |
31,100 |
2025/5/28 |
3,935 |
3,980 |
3,875 |
3,895 |
-1.02% |
39,400 |
2025/5/27 |
3,900 |
3,960 |
3,900 |
3,935 |
+0.90% |
19,000 |
2025/5/26 |
3,915 |
3,945 |
3,880 |
3,900 |
-0.26% |
12,000 |
2025/5/23 |
3,850 |
4,020 |
3,850 |
3,910 |
+2.62% |
34,200 |
2025/5/22 |
3,785 |
3,820 |
3,775 |
3,810 |
+0.13% |
21,600 |
2025/5/21 |
3,810 |
3,870 |
3,785 |
3,805 |
+0.53% |
25,300 |
2025/5/20 |
3,815 |
3,825 |
3,770 |
3,785 |
+0.00% |
20,200 |
2025/5/19 |
3,805 |
3,815 |
3,755 |
3,785 |
-0.66% |
19,400 |
2025/5/16 |
3,780 |
3,835 |
3,755 |
3,810 |
+0.53% |
21,700 |
2025/5/15 |
3,790 |
3,805 |
3,770 |
3,790 |
-1.43% |
17,600 |
2025/5/14 |
3,945 |
3,945 |
3,790 |
3,845 |
-2.78% |
26,100 |
2025/5/13 |
3,995 |
4,020 |
3,945 |
3,955 |
-0.25% |
19,800 |
2025/5/12 |
3,975 |
4,020 |
3,905 |
3,965 |
+1.02% |
33,200 |
2025/5/9 |
3,920 |
3,965 |
3,900 |
3,925 |
+0.13% |
41,200 |
2025/5/8 |
3,910 |
3,940 |
3,845 |
3,920 |
-0.25% |
18,600 |
2025/5/7 |
3,910 |
3,945 |
3,870 |
3,930 |
-0.13% |
25,700 |
2025/5/2 |
3,890 |
3,945 |
3,880 |
3,935 |
+0.77% |
35,100 |
2025/5/1 |
3,955 |
3,965 |
3,880 |
3,905 |
-1.64% |
23,400 |
2025/4/30 |
3,920 |
3,970 |
3,910 |
3,970 |
+1.28% |
22,800 |
2025/4/28 |
3,970 |
4,005 |
3,920 |
3,920 |
-0.63% |
141,500 |
2025/4/25 |
3,940 |
4,000 |
3,935 |
3,945 |
+1.02% |
24,700 |
2025/4/24 |
3,930 |
3,970 |
3,875 |
3,905 |
+0.13% |
46,000 |
2025/4/23 |
3,925 |
3,935 |
3,850 |
3,900 |
+0.65% |
49,800 |
2025/4/22 |
3,855 |
3,920 |
3,815 |
3,875 |
+0.52% |
39,700 |
2025/4/21 |
3,875 |
3,895 |
3,825 |
3,855 |
-0.77% |
33,300 |
2025/4/18 |
3,780 |
3,895 |
3,770 |
3,885 |
+4.02% |
18,700 |
2025/4/17 |
3,665 |
3,760 |
3,665 |
3,735 |
+0.81% |
29,300 |
2025/4/16 |
3,705 |
3,725 |
3,645 |
3,705 |
+0.00% |
19,900 |
2025/4/15 |
3,760 |
3,770 |
3,705 |
3,705 |
-0.40% |
16,400 |
2025/4/14 |
3,675 |
3,735 |
3,635 |
3,720 |
+2.76% |
36,100 |
2025/4/11 |
3,535 |
3,625 |
3,465 |
3,620 |
-1.50% |
25,400 |
2025/4/10 |
3,655 |
3,700 |
3,615 |
3,675 |
+8.89% |
34,100 |
2025/4/9 |
3,400 |
3,445 |
3,350 |
3,375 |
-2.46% |
49,300 |
2025/4/8 |
3,455 |
3,545 |
3,410 |
3,460 |
+2.22% |
58,100 |
2025/4/7 |
3,300 |
3,410 |
3,235 |
3,385 |
-6.23% |
41,200 |
2025/4/4 |
3,780 |
3,835 |
3,530 |
3,610 |
-7.79% |
85,300 |
2025/4/3 |
3,875 |
3,965 |
3,800 |
3,915 |
-4.16% |
56,800 |
2025/4/2 |
4,140 |
4,140 |
4,050 |
4,085 |
-0.12% |
36,800 |
2025/4/1 |
4,110 |
4,145 |
4,080 |
4,090 |
+0.74% |
25,200 |
2025/3/31 |
4,070 |
4,075 |
3,965 |
4,060 |
-1.69% |
53,900 |
2025/3/28 |
4,150 |
4,165 |
4,080 |
4,130 |
-2.13% |
34,400 |
2025/3/27 |
4,210 |
4,245 |
4,150 |
4,220 |
-0.59% |
34,000 |
2025/3/26 |
4,195 |
4,255 |
4,160 |
4,245 |
+1.43% |
44,400 |
2025/3/25 |
4,210 |
4,220 |
4,150 |
4,185 |
+0.48% |
28,900 |
2025/3/24 |
4,220 |
4,220 |
4,135 |
4,165 |
-0.12% |
33,200 |
2025/3/21 |
4,155 |
4,245 |
4,115 |
4,170 |
-0.12% |
43,000 |
2025/3/19 |
4,070 |
4,215 |
4,070 |
4,175 |
+2.83% |
41,600 |
2025/3/18 |
3,985 |
4,095 |
3,985 |
4,060 |
+2.01% |
24,500 |
2025/3/17 |
3,970 |
3,985 |
3,945 |
3,980 |
+0.38% |
20,200 |
2025/3/14 |
3,980 |
4,025 |
3,965 |
3,965 |
-0.63% |
21,300 |
2025/3/13 |
4,035 |
4,040 |
3,965 |
3,990 |
-1.36% |
25,100 |
2025/3/12 |
4,000 |
4,045 |
3,970 |
4,045 |
+1.12% |
26,600 |
2025/3/11 |
3,985 |
4,020 |
3,905 |
4,000 |
-0.50% |
26,200 |
2025/3/10 |
3,995 |
4,045 |
3,955 |
4,020 |
+0.63% |
30,700 |
2025/3/7 |
4,050 |
4,050 |
3,975 |
3,995 |
-1.60% |
31,100 |
2025/3/6 |
3,975 |
4,110 |
3,975 |
4,060 |
+2.14% |
26,000 |
2025/3/5 |
3,990 |
4,065 |
3,975 |
3,975 |
+1.40% |
32,600 |
2025/3/4 |
3,970 |
3,975 |
3,895 |
3,920 |
-2.24% |
24,600 |
2025/3/3 |
4,015 |
4,025 |
3,980 |
4,010 |
+1.65% |
20,300 |
2025/2/28 |
3,910 |
3,970 |
3,895 |
3,945 |
+0.64% |
28,300 |
2025/2/27 |
3,865 |
3,940 |
3,845 |
3,920 |
+1.42% |
23,700 |
2025/2/26 |
3,880 |
3,880 |
3,840 |
3,865 |
-0.39% |
26,300 |
2025/2/25 |
3,920 |
3,920 |
3,860 |
3,880 |
-1.02% |
41,300 |
2025/2/21 |
3,825 |
3,925 |
3,820 |
3,920 |
+2.48% |
32,700 |
2025/2/20 |
3,850 |
3,865 |
3,805 |
3,825 |
-0.65% |
24,500 |
2025/2/19 |
3,940 |
3,965 |
3,850 |
3,850 |
-2.78% |
25,200 |
2025/2/18 |
3,900 |
3,960 |
3,895 |
3,960 |
+1.15% |
15,800 |
2025/2/17 |
3,990 |
4,005 |
3,900 |
3,915 |
-1.14% |
22,900 |
2025/2/14 |
4,060 |
4,060 |
3,940 |
3,960 |
-1.49% |
38,000 |
2025/2/13 |
4,020 |
4,095 |
4,015 |
4,020 |
+1.52% |
33,200 |
2025/2/12 |
3,835 |
3,980 |
3,755 |
3,960 |
+4.62% |
84,800 |
2025/2/10 |
3,850 |
3,870 |
3,765 |
3,785 |
-9.01% |
120,600 |
2025/2/7 |
4,225 |
4,225 |
4,060 |
4,160 |
-1.54% |
85,500 |
2025/2/6 |
4,190 |
4,240 |
4,190 |
4,225 |
+1.20% |
28,200 |
2025/2/5 |
4,265 |
4,265 |
4,165 |
4,175 |
-0.95% |
25,400 |
2025/2/4 |
4,265 |
4,280 |
4,215 |
4,215 |
+0.24% |
20,700 |
2025/2/3 |
4,275 |
4,290 |
4,140 |
4,205 |
-3.22% |
48,600 |
2025/1/31 |
4,355 |
4,395 |
4,320 |
4,345 |
+0.81% |
39,300 |
2025/1/30 |
4,300 |
4,345 |
4,270 |
4,310 |
+0.23% |
19,000 |
2025/1/29 |
4,395 |
4,395 |
4,275 |
4,300 |
-2.16% |
28,000 |
2025/1/28 |
4,315 |
4,405 |
4,315 |
4,395 |
+1.85% |
42,000 |
2025/1/27 |
4,380 |
4,390 |
4,315 |
4,315 |
-0.80% |
13,700 |
2025/1/24 |
4,350 |
4,380 |
4,255 |
4,350 |
+1.64% |
42,100 |
2025/1/23 |
4,270 |
4,330 |
4,265 |
4,280 |
+0.23% |
26,400 |
2025/1/22 |
4,200 |
4,305 |
4,200 |
4,270 |
+1.67% |
32,000 |
2025/1/21 |
4,130 |
4,210 |
4,095 |
4,200 |
+2.56% |
30,400 |
2025/1/20 |
4,055 |
4,155 |
4,050 |
4,095 |
+1.87% |
34,400 |
2025/1/17 |
3,995 |
4,020 |
3,925 |
4,020 |
+0.12% |
29,400 |
2025/1/16 |
3,950 |
4,045 |
3,915 |
4,015 |
+1.65% |
40,200 |
2025/1/15 |
3,955 |
4,000 |
3,950 |
3,950 |
-0.13% |
12,300 |
2025/1/14 |
4,005 |
4,015 |
3,935 |
3,955 |
-1.25% |
18,400 |
2025/1/10 |
4,040 |
4,045 |
4,005 |
4,005 |
-0.87% |
11,800 |
2025/1/9 |
4,105 |
4,145 |
4,025 |
4,040 |
-1.70% |
30,100 |
2025/1/8 |
4,125 |
4,290 |
4,085 |
4,110 |
+0.12% |
40,500 |
2025/1/7 |
4,120 |
4,135 |
4,060 |
4,105 |
+0.74% |
45,300 |
2025/1/6 |
4,205 |
4,205 |
4,075 |
4,075 |
-3.32% |
21,000 |
2024/12/30 |
4,210 |
4,245 |
4,185 |
4,215 |
+0.12% |
19,100 |
2024/12/27 |
4,160 |
4,220 |
4,130 |
4,210 |
+1.69% |
21,000 |
2024/12/26 |
4,195 |
4,195 |
4,100 |
4,140 |
+0.24% |
39,600 |
2024/12/25 |
4,150 |
4,150 |
4,065 |
4,130 |
+0.12% |
21,500 |
2024/12/24 |
4,270 |
4,270 |
4,125 |
4,125 |
-3.85% |
16,200 |
2024/12/23 |
4,175 |
4,290 |
4,135 |
4,290 |
+2.75% |
23,700 |
2024/12/20 |
4,335 |
4,380 |
4,175 |
4,175 |
-3.58% |
87,900 |
2024/12/19 |
4,255 |
4,340 |
4,240 |
4,330 |
+0.58% |
20,900 |
2024/12/18 |
4,345 |
4,345 |
4,290 |
4,305 |
+0.00% |
17,000 |
2024/12/17 |
4,320 |
4,340 |
4,280 |
4,305 |
-0.12% |
31,000 |
|