日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
909 |
913 |
902 |
902 |
-0.55% |
97,300 |
2025/6/19 |
900 |
908 |
900 |
907 |
+0.78% |
22,500 |
2025/6/18 |
894 |
914 |
894 |
900 |
+1.12% |
111,500 |
2025/6/17 |
882 |
896 |
875 |
890 |
+1.48% |
58,700 |
2025/6/16 |
876 |
877 |
868 |
877 |
+0.69% |
32,700 |
2025/6/13 |
886 |
886 |
870 |
871 |
-2.02% |
61,000 |
2025/6/12 |
892 |
895 |
888 |
889 |
-0.34% |
37,300 |
2025/6/11 |
891 |
893 |
887 |
892 |
+0.90% |
20,800 |
2025/6/10 |
886 |
893 |
883 |
884 |
+0.68% |
27,300 |
2025/6/9 |
889 |
893 |
877 |
878 |
-0.45% |
48,000 |
2025/6/6 |
907 |
915 |
882 |
882 |
-2.54% |
72,100 |
2025/6/5 |
882 |
905 |
880 |
905 |
+1.80% |
78,400 |
2025/6/4 |
876 |
899 |
874 |
889 |
+2.18% |
52,900 |
2025/6/3 |
886 |
886 |
870 |
870 |
-2.03% |
51,600 |
2025/6/2 |
891 |
899 |
885 |
888 |
-1.33% |
52,400 |
2025/5/30 |
896 |
901 |
887 |
900 |
-0.11% |
51,300 |
2025/5/29 |
898 |
901 |
893 |
901 |
+0.33% |
30,400 |
2025/5/28 |
913 |
913 |
894 |
898 |
-0.22% |
90,400 |
2025/5/27 |
905 |
905 |
900 |
900 |
-0.55% |
15,200 |
2025/5/26 |
903 |
910 |
898 |
905 |
+0.22% |
53,600 |
2025/5/23 |
917 |
918 |
901 |
903 |
-0.55% |
48,100 |
2025/5/22 |
903 |
926 |
899 |
908 |
+0.00% |
45,200 |
2025/5/21 |
913 |
925 |
908 |
908 |
-0.33% |
29,100 |
2025/5/20 |
919 |
926 |
911 |
911 |
-0.87% |
34,400 |
2025/5/19 |
924 |
927 |
915 |
919 |
-0.43% |
33,300 |
2025/5/16 |
961 |
961 |
914 |
923 |
-6.48% |
95,800 |
2025/5/15 |
990 |
991 |
968 |
987 |
-1.20% |
50,500 |
2025/5/14 |
989 |
999 |
961 |
999 |
+1.52% |
42,200 |
2025/5/13 |
990 |
995 |
979 |
984 |
+0.92% |
23,400 |
2025/5/12 |
986 |
990 |
969 |
975 |
-1.12% |
27,200 |
2025/5/9 |
974 |
1,001 |
951 |
986 |
+1.23% |
83,100 |
2025/5/8 |
990 |
990 |
971 |
974 |
-1.62% |
34,700 |
2025/5/7 |
992 |
996 |
975 |
990 |
-0.40% |
28,700 |
2025/5/2 |
1,006 |
1,017 |
992 |
994 |
-1.19% |
23,000 |
2025/5/1 |
1,018 |
1,042 |
998 |
1,006 |
-1.76% |
67,900 |
2025/4/30 |
1,030 |
1,035 |
1,011 |
1,024 |
-0.58% |
34,500 |
2025/4/28 |
1,028 |
1,039 |
1,013 |
1,030 |
-0.58% |
51,600 |
2025/4/25 |
1,026 |
1,041 |
1,025 |
1,036 |
+0.97% |
26,100 |
2025/4/24 |
1,024 |
1,035 |
1,012 |
1,026 |
+0.20% |
37,400 |
2025/4/23 |
1,009 |
1,031 |
1,009 |
1,024 |
+2.09% |
40,200 |
2025/4/22 |
1,000 |
1,018 |
995 |
1,003 |
+0.30% |
40,200 |
2025/4/21 |
979 |
1,000 |
979 |
1,000 |
+2.15% |
32,600 |
2025/4/18 |
943 |
985 |
942 |
979 |
+4.71% |
39,600 |
2025/4/17 |
917 |
936 |
917 |
935 |
+1.96% |
34,900 |
2025/4/16 |
923 |
942 |
913 |
917 |
-0.11% |
32,000 |
2025/4/15 |
920 |
931 |
918 |
918 |
+0.55% |
27,500 |
2025/4/14 |
916 |
921 |
905 |
913 |
+0.55% |
32,800 |
2025/4/11 |
897 |
913 |
862 |
908 |
-0.44% |
49,600 |
2025/4/10 |
943 |
943 |
898 |
912 |
+6.92% |
47,000 |
2025/4/9 |
884 |
884 |
839 |
853 |
-5.12% |
77,500 |
2025/4/8 |
878 |
930 |
878 |
899 |
+6.52% |
59,200 |
2025/4/7 |
881 |
888 |
842 |
844 |
-9.73% |
115,000 |
2025/4/4 |
990 |
996 |
915 |
935 |
-6.59% |
130,400 |
2025/4/3 |
999 |
1,014 |
987 |
1,001 |
-2.72% |
95,500 |
2025/4/2 |
1,009 |
1,036 |
988 |
1,029 |
+1.98% |
104,400 |
2025/4/1 |
1,024 |
1,034 |
1,009 |
1,009 |
-0.10% |
43,400 |
2025/3/31 |
1,009 |
1,038 |
1,007 |
1,010 |
-1.08% |
59,700 |
2025/3/28 |
1,009 |
1,024 |
1,004 |
1,021 |
-1.35% |
295,600 |
2025/3/27 |
1,045 |
1,050 |
1,023 |
1,035 |
-2.08% |
364,000 |
2025/3/26 |
1,058 |
1,065 |
1,040 |
1,057 |
+1.05% |
104,800 |
2025/3/25 |
1,058 |
1,064 |
1,040 |
1,046 |
-0.29% |
79,500 |
2025/3/24 |
1,074 |
1,083 |
1,049 |
1,049 |
-1.96% |
140,600 |
2025/3/21 |
1,086 |
1,093 |
1,070 |
1,070 |
-1.74% |
89,800 |
2025/3/19 |
1,091 |
1,100 |
1,087 |
1,089 |
+0.09% |
44,400 |
2025/3/18 |
1,102 |
1,112 |
1,087 |
1,088 |
-1.27% |
57,500 |
2025/3/17 |
1,097 |
1,113 |
1,097 |
1,102 |
+0.46% |
91,000 |
2025/3/14 |
1,100 |
1,104 |
1,088 |
1,097 |
-0.27% |
59,800 |
2025/3/13 |
1,106 |
1,117 |
1,091 |
1,100 |
-0.54% |
48,100 |
2025/3/12 |
1,106 |
1,111 |
1,099 |
1,106 |
+0.00% |
51,700 |
2025/3/11 |
1,087 |
1,106 |
1,082 |
1,106 |
+0.55% |
52,200 |
2025/3/10 |
1,110 |
1,124 |
1,100 |
1,100 |
-0.36% |
82,100 |
2025/3/7 |
1,116 |
1,116 |
1,095 |
1,104 |
-1.08% |
129,700 |
2025/3/6 |
1,116 |
1,138 |
1,116 |
1,116 |
+0.81% |
89,300 |
2025/3/5 |
1,110 |
1,154 |
1,101 |
1,107 |
+0.91% |
68,500 |
2025/3/4 |
1,071 |
1,103 |
1,057 |
1,097 |
+1.29% |
73,800 |
2025/3/3 |
1,040 |
1,083 |
1,040 |
1,083 |
+6.39% |
147,400 |
2025/2/28 |
1,030 |
1,035 |
1,018 |
1,018 |
-1.36% |
171,400 |
2025/2/27 |
1,017 |
1,037 |
1,017 |
1,032 |
+1.57% |
202,200 |
2025/2/26 |
1,012 |
1,021 |
1,009 |
1,016 |
+0.40% |
95,200 |
2025/2/25 |
1,005 |
1,023 |
1,004 |
1,012 |
-0.49% |
84,000 |
2025/2/21 |
1,000 |
1,017 |
998 |
1,017 |
+1.09% |
76,100 |
2025/2/20 |
1,018 |
1,018 |
1,006 |
1,006 |
-1.18% |
70,900 |
2025/2/19 |
1,048 |
1,048 |
1,018 |
1,018 |
-3.78% |
89,500 |
2025/2/18 |
1,047 |
1,059 |
1,047 |
1,058 |
+1.05% |
32,400 |
2025/2/17 |
1,040 |
1,054 |
1,028 |
1,047 |
+0.87% |
67,800 |
2025/2/14 |
1,044 |
1,052 |
1,038 |
1,038 |
-0.95% |
42,400 |
2025/2/13 |
1,030 |
1,052 |
1,030 |
1,048 |
+2.44% |
48,200 |
2025/2/12 |
1,033 |
1,038 |
1,022 |
1,023 |
-0.20% |
23,700 |
2025/2/10 |
1,036 |
1,040 |
1,025 |
1,025 |
-1.06% |
31,700 |
2025/2/7 |
1,025 |
1,048 |
1,025 |
1,036 |
+1.17% |
27,100 |
2025/2/6 |
1,034 |
1,034 |
1,019 |
1,024 |
+0.20% |
26,500 |
2025/2/5 |
1,019 |
1,035 |
1,019 |
1,022 |
+0.59% |
27,200 |
2025/2/4 |
1,022 |
1,029 |
1,011 |
1,016 |
+1.09% |
40,400 |
2025/2/3 |
1,023 |
1,024 |
1,005 |
1,005 |
-2.24% |
78,700 |
2025/1/31 |
1,038 |
1,041 |
1,026 |
1,028 |
-1.53% |
43,600 |
2025/1/30 |
1,038 |
1,045 |
1,035 |
1,044 |
+0.58% |
27,600 |
2025/1/29 |
1,047 |
1,049 |
1,038 |
1,038 |
-0.86% |
23,900 |
2025/1/28 |
1,050 |
1,056 |
1,041 |
1,047 |
-0.29% |
21,300 |
2025/1/27 |
1,041 |
1,053 |
1,040 |
1,050 |
+0.86% |
23,800 |
2025/1/24 |
1,036 |
1,050 |
1,036 |
1,041 |
-0.38% |
29,600 |
2025/1/23 |
1,045 |
1,047 |
1,032 |
1,045 |
-0.10% |
26,800 |
2025/1/22 |
1,054 |
1,062 |
1,043 |
1,046 |
+0.19% |
27,400 |
2025/1/21 |
1,038 |
1,051 |
1,029 |
1,044 |
+1.36% |
48,000 |
2025/1/20 |
1,000 |
1,048 |
995 |
1,030 |
-6.36% |
192,800 |
2025/1/17 |
1,112 |
1,116 |
1,100 |
1,100 |
-1.70% |
25,100 |
2025/1/16 |
1,118 |
1,136 |
1,113 |
1,119 |
+0.09% |
24,100 |
2025/1/15 |
1,105 |
1,135 |
1,105 |
1,118 |
+1.18% |
22,500 |
2025/1/14 |
1,111 |
1,111 |
1,100 |
1,105 |
-0.99% |
28,500 |
2025/1/10 |
1,128 |
1,136 |
1,116 |
1,116 |
-1.06% |
15,200 |
2025/1/9 |
1,142 |
1,150 |
1,128 |
1,128 |
-1.83% |
36,800 |
2025/1/8 |
1,161 |
1,164 |
1,147 |
1,149 |
-1.12% |
18,800 |
2025/1/7 |
1,187 |
1,187 |
1,160 |
1,162 |
-1.78% |
22,000 |
2025/1/6 |
1,212 |
1,212 |
1,179 |
1,183 |
-2.47% |
27,700 |
2024/12/30 |
1,233 |
1,235 |
1,212 |
1,213 |
-1.94% |
19,200 |
2024/12/27 |
1,239 |
1,246 |
1,225 |
1,237 |
-0.24% |
27,100 |
2024/12/26 |
1,206 |
1,245 |
1,206 |
1,240 |
+3.25% |
39,100 |
2024/12/25 |
1,180 |
1,201 |
1,175 |
1,201 |
+1.01% |
20,200 |
2024/12/24 |
1,185 |
1,190 |
1,175 |
1,189 |
-1.16% |
15,400 |
2024/12/23 |
1,187 |
1,208 |
1,171 |
1,203 |
+2.21% |
24,200 |
2024/12/20 |
1,193 |
1,195 |
1,163 |
1,177 |
-1.18% |
38,100 |
2024/12/19 |
1,170 |
1,191 |
1,162 |
1,191 |
+2.58% |
27,000 |
2024/12/18 |
1,170 |
1,271 |
1,150 |
1,161 |
+1.49% |
170,100 |
2024/12/17 |
1,159 |
1,169 |
1,144 |
1,144 |
-1.21% |
16,300 |
|