日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
4,755 |
4,780 |
4,660 |
4,695 |
-0.53% |
62,300 |
2025/6/13 |
4,745 |
4,745 |
4,640 |
4,720 |
+0.11% |
75,600 |
2025/6/12 |
4,710 |
4,765 |
4,680 |
4,715 |
-0.84% |
62,000 |
2025/6/11 |
4,615 |
4,780 |
4,615 |
4,755 |
+2.59% |
108,100 |
2025/6/10 |
4,615 |
4,670 |
4,600 |
4,635 |
+0.76% |
85,400 |
2025/6/9 |
4,565 |
4,610 |
4,565 |
4,600 |
+0.99% |
38,900 |
2025/6/6 |
4,570 |
4,610 |
4,550 |
4,555 |
+0.22% |
57,400 |
2025/6/5 |
4,595 |
4,595 |
4,525 |
4,545 |
-1.73% |
60,700 |
2025/6/4 |
4,545 |
4,675 |
4,520 |
4,625 |
+1.20% |
80,400 |
2025/6/3 |
4,695 |
4,695 |
4,570 |
4,570 |
-2.56% |
54,900 |
2025/6/2 |
4,710 |
4,745 |
4,690 |
4,690 |
-0.64% |
66,000 |
2025/5/30 |
4,750 |
4,770 |
4,705 |
4,720 |
-1.05% |
129,800 |
2025/5/29 |
4,705 |
4,775 |
4,695 |
4,770 |
+1.27% |
62,000 |
2025/5/28 |
4,665 |
4,790 |
4,650 |
4,710 |
+1.95% |
124,500 |
2025/5/27 |
4,655 |
4,680 |
4,620 |
4,620 |
-1.07% |
52,200 |
2025/5/26 |
4,665 |
4,685 |
4,610 |
4,670 |
+0.11% |
63,500 |
2025/5/23 |
4,605 |
4,760 |
4,600 |
4,665 |
+2.87% |
159,500 |
2025/5/22 |
4,540 |
4,560 |
4,520 |
4,535 |
+1.45% |
100,900 |
2025/5/21 |
4,495 |
4,500 |
4,465 |
4,470 |
+0.11% |
58,500 |
2025/5/20 |
4,500 |
4,505 |
4,440 |
4,465 |
-0.89% |
51,000 |
2025/5/19 |
4,470 |
4,530 |
4,455 |
4,505 |
+0.22% |
61,200 |
2025/5/16 |
4,500 |
4,530 |
4,435 |
4,495 |
+0.00% |
53,700 |
2025/5/15 |
4,495 |
4,540 |
4,465 |
4,495 |
-0.44% |
54,800 |
2025/5/14 |
4,515 |
4,565 |
4,450 |
4,515 |
-0.55% |
43,600 |
2025/5/13 |
4,495 |
4,600 |
4,495 |
4,540 |
+1.23% |
82,800 |
2025/5/12 |
4,530 |
4,550 |
4,435 |
4,485 |
+0.56% |
62,300 |
2025/5/9 |
4,440 |
4,490 |
4,395 |
4,460 |
+0.68% |
67,600 |
2025/5/8 |
4,430 |
4,475 |
4,390 |
4,430 |
+0.00% |
84,100 |
2025/5/7 |
4,295 |
4,495 |
4,285 |
4,430 |
+2.78% |
153,900 |
2025/5/2 |
4,260 |
4,440 |
4,260 |
4,310 |
+2.62% |
179,800 |
2025/5/1 |
4,135 |
4,385 |
4,095 |
4,200 |
-0.12% |
261,900 |
2025/4/30 |
4,215 |
4,240 |
4,150 |
4,205 |
-0.24% |
114,400 |
2025/4/28 |
4,125 |
4,215 |
4,125 |
4,215 |
+1.93% |
88,400 |
2025/4/25 |
4,095 |
4,160 |
4,095 |
4,135 |
+1.10% |
64,300 |
2025/4/24 |
4,175 |
4,180 |
4,090 |
4,090 |
-0.85% |
65,600 |
2025/4/23 |
4,155 |
4,190 |
4,125 |
4,125 |
+0.73% |
61,600 |
2025/4/22 |
4,085 |
4,115 |
4,080 |
4,095 |
-0.24% |
35,600 |
2025/4/21 |
4,100 |
4,105 |
4,070 |
4,105 |
-0.36% |
48,000 |
2025/4/18 |
4,135 |
4,135 |
4,080 |
4,120 |
+1.35% |
47,300 |
2025/4/17 |
4,000 |
4,075 |
3,990 |
4,065 |
+0.25% |
73,900 |
2025/4/16 |
4,075 |
4,125 |
4,025 |
4,055 |
-0.37% |
77,100 |
2025/4/15 |
4,105 |
4,170 |
4,060 |
4,070 |
-0.49% |
77,100 |
2025/4/14 |
4,120 |
4,120 |
4,065 |
4,090 |
+0.99% |
67,400 |
2025/4/11 |
3,985 |
4,050 |
3,880 |
4,050 |
+0.25% |
156,100 |
2025/4/10 |
4,040 |
4,065 |
3,980 |
4,040 |
+5.48% |
102,400 |
2025/4/9 |
3,840 |
3,905 |
3,790 |
3,830 |
-1.29% |
100,200 |
2025/4/8 |
3,850 |
3,925 |
3,820 |
3,880 |
+3.47% |
190,200 |
2025/4/7 |
3,610 |
3,825 |
3,595 |
3,750 |
-5.30% |
190,100 |
2025/4/4 |
4,035 |
4,065 |
3,895 |
3,960 |
-5.15% |
137,500 |
2025/4/3 |
4,125 |
4,205 |
4,105 |
4,175 |
-0.48% |
124,200 |
2025/4/2 |
4,250 |
4,265 |
4,170 |
4,195 |
-0.94% |
72,800 |
2025/4/1 |
4,245 |
4,265 |
4,210 |
4,235 |
-0.24% |
82,000 |
2025/3/31 |
4,315 |
4,315 |
4,210 |
4,245 |
-2.19% |
96,900 |
2025/3/28 |
4,385 |
4,395 |
4,320 |
4,340 |
-2.91% |
93,500 |
2025/3/27 |
4,450 |
4,480 |
4,410 |
4,470 |
+0.00% |
97,400 |
2025/3/26 |
4,455 |
4,475 |
4,415 |
4,470 |
+1.13% |
122,900 |
2025/3/25 |
4,430 |
4,440 |
4,365 |
4,420 |
-0.23% |
57,300 |
2025/3/24 |
4,495 |
4,495 |
4,415 |
4,430 |
-1.12% |
83,800 |
2025/3/21 |
4,510 |
4,525 |
4,480 |
4,480 |
-0.67% |
96,700 |
2025/3/19 |
4,520 |
4,570 |
4,500 |
4,510 |
+0.22% |
81,100 |
2025/3/18 |
4,515 |
4,550 |
4,485 |
4,500 |
+0.33% |
74,300 |
2025/3/17 |
4,490 |
4,535 |
4,480 |
4,485 |
+1.13% |
72,300 |
2025/3/14 |
4,460 |
4,495 |
4,425 |
4,435 |
-0.56% |
116,000 |
2025/3/13 |
4,355 |
4,465 |
4,355 |
4,460 |
+2.53% |
165,400 |
2025/3/12 |
4,330 |
4,350 |
4,230 |
4,350 |
+0.35% |
137,900 |
2025/3/11 |
4,340 |
4,360 |
4,220 |
4,335 |
-0.69% |
130,700 |
2025/3/10 |
4,470 |
4,485 |
4,350 |
4,365 |
-2.02% |
128,700 |
2025/3/7 |
4,330 |
4,535 |
4,260 |
4,455 |
+2.53% |
211,800 |
2025/3/6 |
4,360 |
4,400 |
4,295 |
4,345 |
+0.12% |
104,700 |
2025/3/5 |
4,345 |
4,375 |
4,310 |
4,340 |
-0.12% |
104,700 |
2025/3/4 |
4,265 |
4,350 |
4,255 |
4,345 |
+1.88% |
126,000 |
2025/3/3 |
4,200 |
4,315 |
4,180 |
4,265 |
+1.91% |
134,700 |
2025/2/28 |
4,045 |
4,205 |
4,015 |
4,185 |
+3.33% |
173,700 |
2025/2/27 |
4,100 |
4,100 |
4,050 |
4,050 |
-0.37% |
72,700 |
2025/2/26 |
4,060 |
4,070 |
4,020 |
4,065 |
+0.00% |
74,800 |
2025/2/25 |
4,075 |
4,150 |
4,050 |
4,065 |
-0.97% |
114,400 |
2025/2/21 |
4,090 |
4,180 |
4,080 |
4,105 |
+0.98% |
127,800 |
2025/2/20 |
4,115 |
4,145 |
4,035 |
4,065 |
-1.69% |
83,100 |
2025/2/19 |
4,155 |
4,170 |
4,110 |
4,135 |
-0.48% |
49,400 |
2025/2/18 |
4,155 |
4,215 |
4,140 |
4,155 |
+0.00% |
64,500 |
2025/2/17 |
4,245 |
4,270 |
4,150 |
4,155 |
-2.00% |
63,400 |
2025/2/14 |
4,185 |
4,280 |
4,180 |
4,240 |
+0.71% |
92,400 |
2025/2/13 |
4,195 |
4,260 |
4,185 |
4,210 |
+1.08% |
70,600 |
2025/2/12 |
4,245 |
4,255 |
4,150 |
4,165 |
-1.77% |
132,900 |
2025/2/10 |
4,295 |
4,305 |
4,240 |
4,240 |
-1.51% |
114,000 |
2025/2/7 |
4,360 |
4,365 |
4,280 |
4,305 |
-1.94% |
116,800 |
2025/2/6 |
4,355 |
4,390 |
4,300 |
4,390 |
+0.80% |
121,500 |
2025/2/5 |
4,455 |
4,480 |
4,330 |
4,355 |
-1.02% |
190,800 |
2025/2/4 |
4,320 |
4,450 |
4,280 |
4,400 |
+1.85% |
268,400 |
2025/2/3 |
4,115 |
4,355 |
4,105 |
4,320 |
+8.68% |
397,300 |
2025/1/31 |
4,065 |
4,070 |
3,950 |
3,975 |
-2.21% |
151,600 |
2025/1/30 |
4,035 |
4,080 |
4,000 |
4,065 |
+0.74% |
172,300 |
2025/1/29 |
4,050 |
4,110 |
4,030 |
4,035 |
+0.12% |
149,500 |
2025/1/28 |
3,965 |
4,075 |
3,965 |
4,030 |
+1.64% |
140,500 |
2025/1/27 |
3,930 |
3,995 |
3,930 |
3,965 |
+1.28% |
105,700 |
2025/1/24 |
3,860 |
3,940 |
3,835 |
3,915 |
+1.95% |
120,000 |
2025/1/23 |
3,800 |
3,870 |
3,800 |
3,840 |
+0.92% |
131,600 |
2025/1/22 |
3,790 |
3,820 |
3,765 |
3,805 |
+1.33% |
100,000 |
2025/1/21 |
3,735 |
3,775 |
3,705 |
3,755 |
+2.18% |
102,200 |
2025/1/20 |
3,665 |
3,725 |
3,660 |
3,675 |
+0.27% |
116,100 |
2025/1/17 |
3,600 |
3,680 |
3,590 |
3,665 |
+1.10% |
119,800 |
2025/1/16 |
3,575 |
3,645 |
3,575 |
3,625 |
+0.55% |
114,800 |
2025/1/15 |
3,475 |
3,660 |
3,475 |
3,605 |
+4.80% |
247,400 |
2025/1/14 |
3,470 |
3,520 |
3,415 |
3,440 |
-0.86% |
100,700 |
2025/1/10 |
3,445 |
3,500 |
3,420 |
3,470 |
+0.73% |
88,900 |
2025/1/9 |
3,390 |
3,510 |
3,380 |
3,445 |
+1.62% |
123,100 |
2025/1/8 |
3,415 |
3,415 |
3,380 |
3,390 |
-1.02% |
65,900 |
2025/1/7 |
3,440 |
3,450 |
3,390 |
3,425 |
+0.59% |
78,300 |
2025/1/6 |
3,530 |
3,540 |
3,405 |
3,405 |
-3.27% |
99,800 |
2024/12/30 |
3,450 |
3,535 |
3,450 |
3,520 |
+2.33% |
139,300 |
2024/12/27 |
3,420 |
3,445 |
3,405 |
3,440 |
+0.73% |
59,000 |
2024/12/26 |
3,400 |
3,415 |
3,350 |
3,415 |
+0.89% |
63,700 |
2024/12/25 |
3,415 |
3,415 |
3,355 |
3,385 |
-0.44% |
38,100 |
2024/12/24 |
3,410 |
3,430 |
3,380 |
3,400 |
-1.31% |
41,100 |
2024/12/23 |
3,370 |
3,450 |
3,370 |
3,445 |
+2.23% |
79,100 |
2024/12/20 |
3,375 |
3,410 |
3,350 |
3,370 |
-0.88% |
87,500 |
2024/12/19 |
3,350 |
3,400 |
3,335 |
3,400 |
+1.19% |
46,300 |
2024/12/18 |
3,385 |
3,405 |
3,345 |
3,360 |
-0.74% |
43,800 |
2024/12/17 |
3,435 |
3,435 |
3,365 |
3,385 |
-1.17% |
49,200 |
2024/12/16 |
3,375 |
3,450 |
3,370 |
3,425 |
+1.93% |
114,100 |
2024/12/13 |
3,320 |
3,385 |
3,320 |
3,360 |
-0.15% |
78,300 |
2024/12/12 |
3,365 |
3,395 |
3,345 |
3,365 |
+0.00% |
114,700 |
2024/12/11 |
3,350 |
3,390 |
3,345 |
3,365 |
+0.45% |
87,700 |
|