日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
4,238 |
4,267 |
4,219 |
4,219 |
-0.45% |
1,087,400 |
2025/6/19 |
4,324 |
4,328 |
4,238 |
4,238 |
-2.01% |
543,400 |
2025/6/18 |
4,296 |
4,325 |
4,256 |
4,325 |
+0.44% |
574,900 |
2025/6/17 |
4,276 |
4,306 |
4,253 |
4,306 |
+0.26% |
583,900 |
2025/6/16 |
4,345 |
4,369 |
4,283 |
4,295 |
-0.16% |
506,700 |
2025/6/13 |
4,373 |
4,389 |
4,267 |
4,302 |
-1.62% |
776,100 |
2025/6/12 |
4,380 |
4,461 |
4,356 |
4,373 |
+0.32% |
799,200 |
2025/6/11 |
4,351 |
4,378 |
4,322 |
4,359 |
+0.23% |
727,500 |
2025/6/10 |
4,312 |
4,360 |
4,299 |
4,349 |
+2.07% |
792,300 |
2025/6/9 |
4,270 |
4,280 |
4,235 |
4,261 |
-0.40% |
512,000 |
2025/6/6 |
4,302 |
4,312 |
4,273 |
4,278 |
-0.28% |
413,200 |
2025/6/5 |
4,305 |
4,324 |
4,267 |
4,290 |
-2.01% |
1,083,000 |
2025/6/4 |
4,413 |
4,450 |
4,355 |
4,378 |
-0.73% |
707,700 |
2025/6/3 |
4,369 |
4,443 |
4,354 |
4,410 |
+1.92% |
705,700 |
2025/6/2 |
4,415 |
4,419 |
4,309 |
4,327 |
-2.68% |
659,400 |
2025/5/30 |
4,445 |
4,475 |
4,410 |
4,446 |
-1.40% |
1,999,200 |
2025/5/29 |
4,395 |
4,524 |
4,386 |
4,509 |
+3.23% |
906,100 |
2025/5/28 |
4,405 |
4,431 |
4,357 |
4,368 |
-0.48% |
970,100 |
2025/5/27 |
4,343 |
4,389 |
4,321 |
4,389 |
-0.14% |
621,100 |
2025/5/26 |
4,353 |
4,449 |
4,318 |
4,395 |
+2.61% |
1,025,100 |
2025/5/23 |
4,309 |
4,338 |
4,276 |
4,283 |
-0.60% |
1,228,700 |
2025/5/22 |
4,368 |
4,389 |
4,281 |
4,309 |
-2.91% |
1,493,100 |
2025/5/21 |
4,502 |
4,522 |
4,403 |
4,438 |
-1.20% |
651,900 |
2025/5/20 |
4,495 |
4,517 |
4,465 |
4,492 |
-0.07% |
933,900 |
2025/5/19 |
4,439 |
4,501 |
4,417 |
4,495 |
-0.16% |
745,200 |
2025/5/16 |
4,529 |
4,538 |
4,440 |
4,502 |
-0.79% |
711,400 |
2025/5/15 |
4,562 |
4,633 |
4,530 |
4,538 |
-1.86% |
756,800 |
2025/5/14 |
4,591 |
4,661 |
4,508 |
4,624 |
-1.66% |
1,281,200 |
2025/5/13 |
4,829 |
4,926 |
4,688 |
4,702 |
+4.03% |
2,176,600 |
2025/5/12 |
4,392 |
4,549 |
4,370 |
4,520 |
+4.44% |
1,275,400 |
2025/5/9 |
4,264 |
4,339 |
4,241 |
4,328 |
+2.44% |
955,200 |
2025/5/8 |
4,150 |
4,264 |
4,140 |
4,225 |
+1.51% |
800,000 |
2025/5/7 |
4,324 |
4,333 |
4,162 |
4,162 |
-2.55% |
1,436,500 |
2025/5/2 |
4,306 |
4,364 |
4,271 |
4,271 |
-1.02% |
1,122,500 |
2025/5/1 |
4,215 |
4,362 |
4,215 |
4,315 |
+3.18% |
1,128,900 |
2025/4/30 |
4,233 |
4,290 |
4,123 |
4,182 |
-1.16% |
2,186,100 |
2025/4/28 |
4,439 |
4,458 |
4,105 |
4,231 |
-2.56% |
1,857,200 |
2025/4/25 |
4,306 |
4,371 |
4,281 |
4,342 |
+1.83% |
840,200 |
2025/4/24 |
4,311 |
4,345 |
4,264 |
4,264 |
+1.48% |
826,500 |
2025/4/23 |
4,247 |
4,269 |
4,198 |
4,202 |
+2.99% |
1,037,900 |
2025/4/22 |
4,080 |
4,095 |
4,056 |
4,080 |
+0.00% |
591,900 |
2025/4/21 |
4,129 |
4,137 |
4,061 |
4,080 |
-2.13% |
679,100 |
2025/4/18 |
4,143 |
4,170 |
4,123 |
4,169 |
+0.63% |
444,600 |
2025/4/17 |
4,060 |
4,150 |
4,052 |
4,143 |
+3.14% |
806,600 |
2025/4/16 |
4,067 |
4,077 |
3,983 |
4,017 |
-1.47% |
660,200 |
2025/4/15 |
4,031 |
4,116 |
4,018 |
4,077 |
+2.41% |
980,500 |
2025/4/14 |
3,968 |
4,083 |
3,968 |
3,981 |
+1.82% |
872,900 |
2025/4/11 |
3,850 |
3,942 |
3,811 |
3,910 |
-6.19% |
1,619,000 |
2025/4/10 |
4,230 |
4,232 |
4,082 |
4,168 |
+9.68% |
1,159,500 |
2025/4/9 |
3,849 |
3,889 |
3,720 |
3,800 |
-3.04% |
1,247,900 |
2025/4/8 |
3,895 |
4,079 |
3,895 |
3,919 |
+4.37% |
1,032,000 |
2025/4/7 |
3,769 |
3,898 |
3,674 |
3,755 |
-13.42% |
1,467,000 |
2025/4/4 |
4,539 |
4,545 |
4,285 |
4,337 |
-5.90% |
1,151,100 |
2025/4/3 |
4,700 |
4,741 |
4,568 |
4,609 |
-6.05% |
1,394,100 |
2025/4/2 |
4,941 |
4,964 |
4,847 |
4,906 |
-0.53% |
521,400 |
2025/4/1 |
4,995 |
5,010 |
4,925 |
4,932 |
+0.14% |
584,400 |
2025/3/31 |
4,907 |
4,951 |
4,876 |
4,925 |
-2.84% |
804,600 |
2025/3/28 |
5,100 |
5,150 |
5,042 |
5,069 |
-3.41% |
1,020,700 |
2025/3/27 |
5,151 |
5,248 |
5,151 |
5,248 |
+0.08% |
931,300 |
2025/3/26 |
5,230 |
5,269 |
5,206 |
5,244 |
-0.49% |
846,800 |
2025/3/25 |
5,271 |
5,307 |
5,221 |
5,270 |
+0.34% |
760,500 |
2025/3/24 |
5,302 |
5,315 |
5,230 |
5,252 |
-2.00% |
614,900 |
2025/3/21 |
5,297 |
5,393 |
5,294 |
5,359 |
-0.72% |
1,156,700 |
2025/3/19 |
5,419 |
5,512 |
5,350 |
5,398 |
-1.23% |
1,073,600 |
2025/3/18 |
5,490 |
5,539 |
5,423 |
5,465 |
+2.57% |
1,038,600 |
2025/3/17 |
5,236 |
5,390 |
5,236 |
5,328 |
+3.12% |
1,042,200 |
2025/3/14 |
5,166 |
5,189 |
5,093 |
5,167 |
-0.67% |
972,600 |
2025/3/13 |
5,218 |
5,274 |
5,160 |
5,202 |
-0.13% |
981,000 |
2025/3/12 |
5,068 |
5,266 |
5,066 |
5,209 |
+2.30% |
924,100 |
2025/3/11 |
5,105 |
5,211 |
5,023 |
5,092 |
-2.17% |
1,158,200 |
2025/3/10 |
5,250 |
5,294 |
5,189 |
5,205 |
-1.83% |
1,051,300 |
2025/3/7 |
5,241 |
5,415 |
5,171 |
5,302 |
-1.89% |
2,033,700 |
2025/3/6 |
5,000 |
5,438 |
4,978 |
5,404 |
+12.54% |
2,614,600 |
2025/3/5 |
4,734 |
4,904 |
4,730 |
4,802 |
+0.54% |
803,900 |
2025/3/4 |
4,750 |
4,788 |
4,712 |
4,776 |
-0.60% |
723,300 |
2025/3/3 |
4,880 |
4,893 |
4,776 |
4,805 |
-1.70% |
820,100 |
2025/2/28 |
4,752 |
4,935 |
4,728 |
4,888 |
+1.39% |
1,524,300 |
2025/2/27 |
4,800 |
4,840 |
4,750 |
4,821 |
+1.37% |
641,600 |
2025/2/26 |
4,751 |
4,797 |
4,726 |
4,756 |
-2.20% |
896,900 |
2025/2/25 |
4,757 |
4,901 |
4,746 |
4,863 |
+0.75% |
805,300 |
2025/2/21 |
4,783 |
4,829 |
4,764 |
4,827 |
+0.96% |
538,800 |
2025/2/20 |
4,789 |
4,818 |
4,743 |
4,781 |
-1.61% |
520,800 |
2025/2/19 |
4,800 |
4,937 |
4,800 |
4,859 |
+1.44% |
751,100 |
2025/2/18 |
4,921 |
4,950 |
4,788 |
4,790 |
-0.97% |
914,600 |
2025/2/17 |
4,848 |
4,902 |
4,801 |
4,837 |
+1.85% |
978,300 |
2025/2/14 |
4,872 |
4,898 |
4,749 |
4,749 |
-1.45% |
1,042,000 |
2025/2/13 |
4,638 |
4,833 |
4,637 |
4,819 |
+4.24% |
1,406,400 |
2025/2/12 |
4,508 |
4,659 |
4,505 |
4,623 |
+3.98% |
1,730,800 |
2025/2/10 |
4,386 |
4,477 |
4,378 |
4,446 |
+1.28% |
691,500 |
2025/2/7 |
4,384 |
4,411 |
4,339 |
4,390 |
-0.84% |
1,171,600 |
2025/2/6 |
4,500 |
4,533 |
4,406 |
4,427 |
-1.43% |
1,331,800 |
2025/2/5 |
4,533 |
4,568 |
4,476 |
4,491 |
+0.79% |
950,600 |
2025/2/4 |
4,444 |
4,486 |
4,388 |
4,456 |
+0.43% |
1,169,300 |
2025/2/3 |
4,477 |
4,508 |
4,394 |
4,437 |
-3.90% |
1,592,700 |
2025/1/31 |
4,646 |
4,728 |
4,595 |
4,617 |
+0.90% |
1,814,200 |
2025/1/30 |
4,739 |
4,785 |
4,576 |
4,576 |
-9.37% |
3,271,900 |
2025/1/29 |
4,768 |
5,114 |
4,757 |
5,049 |
+5.47% |
1,775,200 |
2025/1/28 |
4,636 |
4,838 |
4,624 |
4,787 |
+2.33% |
908,600 |
2025/1/27 |
4,643 |
4,724 |
4,629 |
4,678 |
+0.88% |
543,200 |
2025/1/24 |
4,645 |
4,667 |
4,614 |
4,637 |
+0.09% |
711,200 |
2025/1/23 |
4,688 |
4,692 |
4,633 |
4,633 |
-0.13% |
583,200 |
2025/1/22 |
4,614 |
4,640 |
4,573 |
4,639 |
+1.29% |
644,700 |
2025/1/21 |
4,615 |
4,630 |
4,566 |
4,580 |
+0.13% |
414,400 |
2025/1/20 |
4,525 |
4,588 |
4,523 |
4,574 |
+1.87% |
665,000 |
2025/1/17 |
4,441 |
4,507 |
4,423 |
4,490 |
+0.76% |
605,900 |
2025/1/16 |
4,476 |
4,516 |
4,443 |
4,456 |
+0.36% |
883,400 |
2025/1/15 |
4,449 |
4,488 |
4,404 |
4,440 |
-0.20% |
872,600 |
2025/1/14 |
4,510 |
4,519 |
4,437 |
4,449 |
-2.24% |
731,300 |
2025/1/10 |
4,548 |
4,574 |
4,511 |
4,551 |
-1.17% |
575,200 |
2025/1/9 |
4,633 |
4,688 |
4,593 |
4,605 |
-0.50% |
675,200 |
2025/1/8 |
4,598 |
4,634 |
4,582 |
4,628 |
-1.45% |
783,100 |
2025/1/7 |
4,741 |
4,759 |
4,676 |
4,696 |
-0.04% |
671,500 |
2025/1/6 |
4,868 |
4,899 |
4,641 |
4,698 |
-2.99% |
915,300 |
2024/12/30 |
4,861 |
4,870 |
4,829 |
4,843 |
-0.57% |
564,800 |
2024/12/27 |
4,812 |
4,897 |
4,812 |
4,871 |
+1.67% |
456,200 |
2024/12/26 |
4,747 |
4,798 |
4,720 |
4,791 |
+1.01% |
425,100 |
2024/12/25 |
4,724 |
4,743 |
4,672 |
4,743 |
+0.27% |
372,600 |
2024/12/24 |
4,744 |
4,749 |
4,712 |
4,730 |
-0.32% |
276,200 |
2024/12/23 |
4,768 |
4,777 |
4,711 |
4,745 |
+0.47% |
638,200 |
2024/12/20 |
4,655 |
4,751 |
4,650 |
4,723 |
+1.46% |
1,184,500 |
2024/12/19 |
4,601 |
4,671 |
4,583 |
4,655 |
-1.81% |
572,400 |
2024/12/18 |
4,707 |
4,763 |
4,699 |
4,741 |
+0.40% |
346,100 |
2024/12/17 |
4,800 |
4,804 |
4,718 |
4,722 |
-1.25% |
465,300 |
|