日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,368 |
1,368 |
1,345 |
1,349 |
-1.03% |
37,600 |
2025/6/12 |
1,364 |
1,367 |
1,353 |
1,363 |
+0.22% |
38,000 |
2025/6/11 |
1,354 |
1,360 |
1,344 |
1,360 |
+0.74% |
43,800 |
2025/6/10 |
1,341 |
1,355 |
1,341 |
1,350 |
+0.67% |
21,300 |
2025/6/9 |
1,348 |
1,348 |
1,334 |
1,341 |
-0.07% |
29,700 |
2025/6/6 |
1,342 |
1,350 |
1,339 |
1,342 |
-0.30% |
25,000 |
2025/6/5 |
1,346 |
1,358 |
1,340 |
1,346 |
-0.52% |
29,400 |
2025/6/4 |
1,347 |
1,358 |
1,347 |
1,353 |
+0.59% |
36,500 |
2025/6/3 |
1,340 |
1,354 |
1,339 |
1,345 |
+0.60% |
52,700 |
2025/6/2 |
1,330 |
1,346 |
1,330 |
1,337 |
+0.22% |
86,900 |
2025/5/30 |
1,309 |
1,340 |
1,309 |
1,334 |
+1.91% |
61,300 |
2025/5/29 |
1,302 |
1,316 |
1,302 |
1,309 |
+0.54% |
44,000 |
2025/5/28 |
1,295 |
1,304 |
1,295 |
1,302 |
+1.09% |
66,300 |
2025/5/27 |
1,295 |
1,295 |
1,282 |
1,288 |
+0.00% |
17,700 |
2025/5/26 |
1,282 |
1,291 |
1,277 |
1,288 |
+1.02% |
34,200 |
2025/5/23 |
1,261 |
1,279 |
1,261 |
1,275 |
+1.11% |
41,900 |
2025/5/22 |
1,242 |
1,261 |
1,240 |
1,261 |
+0.56% |
31,000 |
2025/5/21 |
1,251 |
1,268 |
1,248 |
1,254 |
+0.00% |
64,100 |
2025/5/20 |
1,256 |
1,268 |
1,251 |
1,254 |
-0.16% |
61,900 |
2025/5/19 |
1,256 |
1,262 |
1,255 |
1,256 |
-0.48% |
33,900 |
2025/5/16 |
1,287 |
1,288 |
1,255 |
1,262 |
-2.02% |
99,200 |
2025/5/15 |
1,289 |
1,296 |
1,284 |
1,288 |
-0.85% |
41,800 |
2025/5/14 |
1,307 |
1,308 |
1,283 |
1,299 |
-0.61% |
70,500 |
2025/5/13 |
1,321 |
1,331 |
1,296 |
1,307 |
-0.61% |
93,300 |
2025/5/12 |
1,303 |
1,320 |
1,300 |
1,315 |
+0.31% |
109,200 |
2025/5/9 |
1,332 |
1,356 |
1,294 |
1,311 |
-3.60% |
318,300 |
2025/5/8 |
1,354 |
1,374 |
1,345 |
1,360 |
-0.51% |
96,700 |
2025/5/7 |
1,351 |
1,375 |
1,340 |
1,367 |
+1.41% |
55,100 |
2025/5/2 |
1,372 |
1,372 |
1,338 |
1,348 |
-0.96% |
65,900 |
2025/5/1 |
1,385 |
1,386 |
1,359 |
1,361 |
-1.31% |
44,900 |
2025/4/30 |
1,385 |
1,387 |
1,374 |
1,379 |
+0.44% |
45,300 |
2025/4/28 |
1,362 |
1,380 |
1,362 |
1,373 |
+1.55% |
45,100 |
2025/4/25 |
1,380 |
1,391 |
1,345 |
1,352 |
-0.44% |
109,400 |
2025/4/24 |
1,386 |
1,386 |
1,358 |
1,358 |
-0.37% |
36,600 |
2025/4/23 |
1,366 |
1,392 |
1,343 |
1,363 |
+1.49% |
53,800 |
2025/4/22 |
1,320 |
1,370 |
1,320 |
1,343 |
+0.67% |
58,900 |
2025/4/21 |
1,342 |
1,345 |
1,322 |
1,334 |
-0.60% |
38,900 |
2025/4/18 |
1,319 |
1,344 |
1,319 |
1,342 |
+2.05% |
36,500 |
2025/4/17 |
1,303 |
1,315 |
1,295 |
1,315 |
+0.92% |
32,600 |
2025/4/16 |
1,320 |
1,324 |
1,291 |
1,303 |
-1.06% |
65,600 |
2025/4/15 |
1,302 |
1,319 |
1,302 |
1,317 |
+0.15% |
34,400 |
2025/4/14 |
1,295 |
1,326 |
1,291 |
1,315 |
+3.30% |
99,100 |
2025/4/11 |
1,239 |
1,277 |
1,222 |
1,273 |
-0.39% |
73,800 |
2025/4/10 |
1,305 |
1,305 |
1,261 |
1,278 |
+5.19% |
130,100 |
2025/4/9 |
1,241 |
1,259 |
1,180 |
1,215 |
-6.25% |
227,500 |
2025/4/8 |
1,231 |
1,340 |
1,223 |
1,296 |
+9.18% |
224,600 |
2025/4/7 |
1,135 |
1,235 |
1,114 |
1,187 |
-4.27% |
359,800 |
2025/4/4 |
1,290 |
1,290 |
1,205 |
1,240 |
-5.56% |
262,600 |
2025/4/3 |
1,279 |
1,313 |
1,271 |
1,313 |
-1.94% |
222,600 |
2025/4/2 |
1,376 |
1,376 |
1,334 |
1,339 |
-3.11% |
226,100 |
2025/4/1 |
1,408 |
1,408 |
1,380 |
1,382 |
-2.68% |
259,000 |
2025/3/31 |
1,472 |
1,478 |
1,411 |
1,420 |
-4.44% |
280,900 |
2025/3/28 |
1,484 |
1,512 |
1,482 |
1,486 |
-5.65% |
224,300 |
2025/3/27 |
1,598 |
1,599 |
1,569 |
1,575 |
-1.44% |
481,600 |
2025/3/26 |
1,605 |
1,607 |
1,592 |
1,598 |
-0.31% |
127,600 |
2025/3/25 |
1,611 |
1,615 |
1,600 |
1,603 |
-0.12% |
142,200 |
2025/3/24 |
1,607 |
1,614 |
1,600 |
1,605 |
+0.31% |
131,200 |
2025/3/21 |
1,586 |
1,605 |
1,584 |
1,600 |
+1.01% |
207,900 |
2025/3/19 |
1,580 |
1,584 |
1,576 |
1,584 |
+0.19% |
78,300 |
2025/3/18 |
1,588 |
1,588 |
1,580 |
1,581 |
-0.25% |
83,900 |
2025/3/17 |
1,580 |
1,591 |
1,577 |
1,585 |
+0.96% |
137,100 |
2025/3/14 |
1,556 |
1,571 |
1,552 |
1,570 |
+0.90% |
100,500 |
2025/3/13 |
1,548 |
1,558 |
1,547 |
1,556 |
+0.52% |
97,900 |
2025/3/12 |
1,540 |
1,548 |
1,536 |
1,548 |
+0.72% |
68,500 |
2025/3/11 |
1,550 |
1,550 |
1,519 |
1,537 |
-1.73% |
169,400 |
2025/3/10 |
1,556 |
1,564 |
1,550 |
1,564 |
+0.58% |
86,800 |
2025/3/7 |
1,551 |
1,562 |
1,535 |
1,555 |
-0.19% |
97,700 |
2025/3/6 |
1,569 |
1,570 |
1,558 |
1,558 |
-0.38% |
114,100 |
2025/3/5 |
1,533 |
1,576 |
1,532 |
1,564 |
+2.02% |
274,800 |
2025/3/4 |
1,542 |
1,543 |
1,523 |
1,533 |
-0.90% |
141,500 |
2025/3/3 |
1,533 |
1,558 |
1,531 |
1,547 |
+1.18% |
109,200 |
2025/2/28 |
1,524 |
1,531 |
1,515 |
1,529 |
+0.39% |
109,100 |
2025/2/27 |
1,516 |
1,528 |
1,515 |
1,523 |
+0.79% |
74,600 |
2025/2/26 |
1,519 |
1,524 |
1,502 |
1,511 |
-0.59% |
109,900 |
2025/2/25 |
1,510 |
1,525 |
1,508 |
1,520 |
+0.00% |
101,800 |
2025/2/21 |
1,524 |
1,529 |
1,516 |
1,520 |
+0.13% |
87,000 |
2025/2/20 |
1,550 |
1,550 |
1,515 |
1,518 |
-1.87% |
208,400 |
2025/2/19 |
1,574 |
1,574 |
1,546 |
1,547 |
-1.65% |
111,400 |
2025/2/18 |
1,564 |
1,575 |
1,557 |
1,573 |
+0.90% |
119,000 |
2025/2/17 |
1,545 |
1,563 |
1,544 |
1,559 |
+0.91% |
98,100 |
2025/2/14 |
1,581 |
1,581 |
1,544 |
1,545 |
-2.40% |
172,200 |
2025/2/13 |
1,580 |
1,585 |
1,571 |
1,583 |
+0.19% |
143,700 |
2025/2/12 |
1,552 |
1,587 |
1,532 |
1,580 |
+1.61% |
226,700 |
2025/2/10 |
1,550 |
1,561 |
1,525 |
1,555 |
-4.01% |
615,900 |
2025/2/7 |
1,608 |
1,647 |
1,605 |
1,620 |
-9.35% |
736,400 |
2025/2/6 |
1,764 |
1,791 |
1,758 |
1,787 |
+1.88% |
178,400 |
2025/2/5 |
1,748 |
1,762 |
1,730 |
1,754 |
+0.98% |
107,100 |
2025/2/4 |
1,754 |
1,769 |
1,721 |
1,737 |
+2.54% |
215,900 |
2025/2/3 |
1,688 |
1,697 |
1,651 |
1,694 |
+1.19% |
126,100 |
2025/1/31 |
1,723 |
1,723 |
1,670 |
1,674 |
-2.96% |
145,400 |
2025/1/30 |
1,729 |
1,738 |
1,710 |
1,725 |
+0.00% |
39,400 |
2025/1/29 |
1,702 |
1,729 |
1,702 |
1,725 |
+1.59% |
44,200 |
2025/1/28 |
1,689 |
1,699 |
1,681 |
1,698 |
+0.35% |
28,700 |
2025/1/27 |
1,713 |
1,713 |
1,688 |
1,692 |
-1.05% |
45,000 |
2025/1/24 |
1,691 |
1,710 |
1,684 |
1,710 |
+1.30% |
55,300 |
2025/1/23 |
1,654 |
1,695 |
1,650 |
1,688 |
+1.99% |
44,500 |
2025/1/22 |
1,630 |
1,657 |
1,598 |
1,655 |
+1.53% |
105,200 |
2025/1/21 |
1,657 |
1,661 |
1,603 |
1,630 |
-1.63% |
144,300 |
2025/1/20 |
1,652 |
1,680 |
1,646 |
1,657 |
+1.28% |
47,100 |
2025/1/17 |
1,664 |
1,664 |
1,624 |
1,636 |
-1.80% |
62,400 |
2025/1/16 |
1,674 |
1,683 |
1,660 |
1,666 |
-0.12% |
18,800 |
2025/1/15 |
1,689 |
1,689 |
1,668 |
1,668 |
-1.01% |
16,900 |
2025/1/14 |
1,702 |
1,702 |
1,640 |
1,685 |
-1.00% |
85,000 |
2025/1/10 |
1,694 |
1,703 |
1,678 |
1,702 |
+0.24% |
21,100 |
2025/1/9 |
1,689 |
1,740 |
1,681 |
1,698 |
+1.31% |
86,100 |
2025/1/8 |
1,729 |
1,729 |
1,675 |
1,676 |
-3.07% |
78,300 |
2025/1/7 |
1,730 |
1,741 |
1,717 |
1,729 |
-0.69% |
39,100 |
2025/1/6 |
1,722 |
1,743 |
1,716 |
1,741 |
+1.22% |
61,700 |
2024/12/30 |
1,727 |
1,739 |
1,713 |
1,720 |
+0.00% |
64,700 |
2024/12/27 |
1,698 |
1,725 |
1,691 |
1,720 |
+1.53% |
156,000 |
2024/12/26 |
1,640 |
1,695 |
1,640 |
1,694 |
+3.55% |
111,500 |
2024/12/25 |
1,631 |
1,645 |
1,624 |
1,636 |
+0.62% |
30,700 |
2024/12/24 |
1,625 |
1,635 |
1,605 |
1,626 |
-0.06% |
78,800 |
2024/12/23 |
1,639 |
1,647 |
1,614 |
1,627 |
-0.73% |
61,300 |
2024/12/20 |
1,650 |
1,656 |
1,634 |
1,639 |
-0.67% |
26,500 |
2024/12/19 |
1,609 |
1,653 |
1,608 |
1,650 |
+1.10% |
58,200 |
2024/12/18 |
1,641 |
1,654 |
1,632 |
1,632 |
-0.18% |
34,500 |
2024/12/17 |
1,658 |
1,658 |
1,621 |
1,635 |
-0.91% |
47,900 |
2024/12/16 |
1,664 |
1,671 |
1,648 |
1,650 |
-1.26% |
41,500 |
2024/12/13 |
1,692 |
1,692 |
1,669 |
1,671 |
-0.42% |
26,400 |
2024/12/12 |
1,674 |
1,698 |
1,669 |
1,678 |
+0.78% |
105,300 |
2024/12/11 |
1,638 |
1,673 |
1,636 |
1,665 |
+1.34% |
39,600 |
2024/12/10 |
1,636 |
1,651 |
1,635 |
1,643 |
-0.84% |
24,500 |
|