日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
1,086 |
1,091 |
1,068 |
1,078 |
+0.28% |
8,500 |
2025/6/13 |
1,099 |
1,099 |
1,065 |
1,075 |
-1.38% |
9,800 |
2025/6/12 |
1,088 |
1,111 |
1,088 |
1,090 |
+0.37% |
14,700 |
2025/6/11 |
1,091 |
1,096 |
1,085 |
1,086 |
+0.09% |
6,700 |
2025/6/10 |
1,094 |
1,094 |
1,083 |
1,085 |
-0.73% |
7,300 |
2025/6/9 |
1,085 |
1,111 |
1,085 |
1,093 |
+1.58% |
16,100 |
2025/6/6 |
1,053 |
1,076 |
1,053 |
1,076 |
+2.18% |
9,200 |
2025/6/5 |
1,060 |
1,060 |
1,049 |
1,053 |
-0.47% |
5,600 |
2025/6/4 |
1,059 |
1,060 |
1,049 |
1,058 |
+0.00% |
14,600 |
2025/6/3 |
1,050 |
1,061 |
1,050 |
1,058 |
+1.34% |
7,900 |
2025/6/2 |
1,049 |
1,057 |
1,044 |
1,044 |
-0.10% |
10,800 |
2025/5/30 |
1,059 |
1,063 |
1,043 |
1,045 |
-1.42% |
14,800 |
2025/5/29 |
1,055 |
1,060 |
1,041 |
1,060 |
+0.57% |
24,400 |
2025/5/28 |
1,055 |
1,057 |
1,045 |
1,054 |
+0.38% |
15,200 |
2025/5/27 |
1,065 |
1,069 |
1,043 |
1,050 |
-0.76% |
26,900 |
2025/5/26 |
1,062 |
1,067 |
1,032 |
1,058 |
+0.57% |
25,800 |
2025/5/23 |
1,052 |
1,056 |
1,041 |
1,052 |
+0.10% |
22,000 |
2025/5/22 |
1,075 |
1,078 |
1,046 |
1,051 |
-2.50% |
25,600 |
2025/5/21 |
1,072 |
1,085 |
1,067 |
1,078 |
+0.56% |
24,800 |
2025/5/20 |
1,091 |
1,092 |
1,071 |
1,072 |
-0.92% |
21,400 |
2025/5/19 |
1,098 |
1,099 |
1,069 |
1,082 |
-1.73% |
51,200 |
2025/5/16 |
1,001 |
1,101 |
1,001 |
1,101 |
+13.39% |
204,900 |
2025/5/15 |
1,028 |
1,028 |
970 |
971 |
-5.18% |
94,200 |
2025/5/14 |
1,024 |
1,034 |
1,021 |
1,024 |
+0.49% |
18,300 |
2025/5/13 |
1,030 |
1,030 |
1,018 |
1,019 |
-0.68% |
12,100 |
2025/5/12 |
1,047 |
1,047 |
1,024 |
1,026 |
-0.39% |
11,900 |
2025/5/9 |
1,055 |
1,055 |
1,030 |
1,030 |
-1.53% |
16,900 |
2025/5/8 |
1,053 |
1,054 |
1,042 |
1,046 |
-0.38% |
12,900 |
2025/5/7 |
1,050 |
1,064 |
1,050 |
1,050 |
+0.29% |
20,300 |
2025/5/2 |
1,041 |
1,048 |
1,036 |
1,047 |
+0.29% |
9,400 |
2025/5/1 |
1,044 |
1,044 |
1,033 |
1,044 |
+0.19% |
8,600 |
2025/4/30 |
1,027 |
1,042 |
1,025 |
1,042 |
+2.06% |
12,800 |
2025/4/28 |
1,028 |
1,033 |
1,018 |
1,021 |
-0.20% |
11,000 |
2025/4/25 |
1,005 |
1,023 |
1,005 |
1,023 |
+2.10% |
13,000 |
2025/4/24 |
1,000 |
1,005 |
992 |
1,002 |
+0.70% |
9,600 |
2025/4/23 |
999 |
1,006 |
989 |
995 |
+0.40% |
20,700 |
2025/4/22 |
998 |
1,001 |
980 |
991 |
-1.88% |
37,200 |
2025/4/21 |
1,020 |
1,027 |
1,003 |
1,010 |
-0.98% |
22,100 |
2025/4/18 |
1,010 |
1,020 |
1,007 |
1,020 |
+1.19% |
16,400 |
2025/4/17 |
992 |
1,011 |
992 |
1,008 |
+1.72% |
16,600 |
2025/4/16 |
997 |
1,012 |
980 |
991 |
+0.41% |
30,300 |
2025/4/15 |
990 |
1,000 |
980 |
987 |
-0.80% |
31,800 |
2025/4/14 |
967 |
995 |
967 |
995 |
+3.32% |
36,700 |
2025/4/11 |
948 |
963 |
933 |
963 |
-1.53% |
39,700 |
2025/4/10 |
964 |
978 |
945 |
978 |
+8.07% |
53,700 |
2025/4/9 |
902 |
914 |
888 |
905 |
-1.31% |
40,100 |
2025/4/8 |
892 |
920 |
890 |
917 |
+10.22% |
80,400 |
2025/4/7 |
837 |
868 |
822 |
832 |
-10.05% |
234,900 |
2025/4/4 |
998 |
1,009 |
850 |
925 |
-8.51% |
348,400 |
2025/4/3 |
1,000 |
1,028 |
997 |
1,011 |
-0.69% |
51,900 |
2025/4/2 |
1,023 |
1,028 |
1,014 |
1,018 |
-1.45% |
54,000 |
2025/4/1 |
1,057 |
1,065 |
1,022 |
1,033 |
-2.09% |
82,600 |
2025/3/31 |
1,100 |
1,103 |
1,048 |
1,055 |
-6.22% |
128,300 |
2025/3/28 |
1,045 |
1,128 |
1,045 |
1,125 |
+6.43% |
152,600 |
2025/3/27 |
1,091 |
1,092 |
1,052 |
1,057 |
-3.82% |
181,800 |
2025/3/26 |
1,115 |
1,115 |
1,076 |
1,099 |
-1.43% |
114,300 |
2025/3/25 |
1,147 |
1,147 |
1,113 |
1,115 |
-3.13% |
93,800 |
2025/3/24 |
1,182 |
1,182 |
1,145 |
1,151 |
-2.54% |
87,500 |
2025/3/21 |
1,194 |
1,197 |
1,175 |
1,181 |
-1.01% |
59,300 |
2025/3/19 |
1,178 |
1,193 |
1,170 |
1,193 |
+2.14% |
37,200 |
2025/3/18 |
1,187 |
1,187 |
1,158 |
1,168 |
-1.60% |
59,100 |
2025/3/17 |
1,164 |
1,191 |
1,152 |
1,187 |
+4.67% |
68,100 |
2025/3/14 |
1,110 |
1,137 |
1,102 |
1,134 |
+2.16% |
54,100 |
2025/3/13 |
1,115 |
1,124 |
1,103 |
1,110 |
+0.09% |
97,200 |
2025/3/12 |
1,160 |
1,168 |
1,095 |
1,109 |
-4.81% |
203,600 |
2025/3/11 |
1,170 |
1,175 |
1,161 |
1,165 |
-1.10% |
53,600 |
2025/3/10 |
1,184 |
1,185 |
1,175 |
1,178 |
+0.68% |
34,600 |
2025/3/7 |
1,150 |
1,181 |
1,144 |
1,170 |
+0.69% |
103,200 |
2025/3/6 |
1,185 |
1,193 |
1,145 |
1,162 |
-1.94% |
183,900 |
2025/3/5 |
1,229 |
1,229 |
1,185 |
1,185 |
-3.66% |
150,600 |
2025/3/4 |
1,239 |
1,239 |
1,219 |
1,230 |
-0.81% |
47,100 |
2025/3/3 |
1,230 |
1,248 |
1,230 |
1,240 |
+1.56% |
61,100 |
2025/2/28 |
1,218 |
1,233 |
1,212 |
1,221 |
+0.33% |
69,900 |
2025/2/27 |
1,228 |
1,239 |
1,208 |
1,217 |
-0.90% |
111,000 |
2025/2/26 |
1,250 |
1,250 |
1,207 |
1,228 |
-1.44% |
108,200 |
2025/2/25 |
1,240 |
1,264 |
1,236 |
1,246 |
+0.24% |
94,100 |
2025/2/21 |
1,250 |
1,251 |
1,235 |
1,243 |
-0.56% |
89,400 |
2025/2/20 |
1,240 |
1,270 |
1,238 |
1,250 |
+0.97% |
159,600 |
2025/2/19 |
1,290 |
1,302 |
1,228 |
1,238 |
-2.90% |
413,000 |
2025/2/18 |
1,401 |
1,415 |
1,252 |
1,275 |
+16.97% |
1,148,000 |
2025/2/17 |
1,090 |
1,090 |
1,090 |
1,090 |
+15.96% |
12,800 |
2025/2/14 |
940 |
940 |
940 |
940 |
+18.99% |
13,200 |
2025/2/13 |
766 |
793 |
766 |
790 |
+3.95% |
42,100 |
2025/2/12 |
756 |
762 |
755 |
760 |
+1.47% |
11,800 |
2025/2/10 |
748 |
756 |
748 |
749 |
+0.13% |
6,400 |
2025/2/7 |
748 |
753 |
745 |
748 |
+0.00% |
5,800 |
2025/2/6 |
747 |
749 |
743 |
748 |
+0.00% |
8,900 |
2025/2/5 |
749 |
752 |
748 |
748 |
-0.40% |
3,900 |
2025/2/4 |
750 |
757 |
750 |
751 |
+0.13% |
6,100 |
2025/2/3 |
763 |
763 |
748 |
750 |
-1.70% |
17,200 |
2025/1/31 |
760 |
765 |
760 |
763 |
+0.66% |
1,800 |
2025/1/30 |
763 |
763 |
756 |
758 |
-1.04% |
6,900 |
2025/1/29 |
755 |
780 |
748 |
766 |
+1.19% |
23,300 |
2025/1/28 |
762 |
764 |
757 |
757 |
-1.17% |
7,000 |
2025/1/27 |
756 |
766 |
756 |
766 |
+1.46% |
10,800 |
2025/1/24 |
753 |
770 |
752 |
755 |
+0.27% |
4,300 |
2025/1/23 |
765 |
765 |
746 |
753 |
-1.18% |
7,600 |
2025/1/22 |
768 |
776 |
760 |
762 |
-1.55% |
14,900 |
2025/1/21 |
761 |
785 |
761 |
774 |
+3.34% |
33,500 |
2025/1/20 |
748 |
750 |
742 |
749 |
+0.40% |
3,800 |
2025/1/17 |
748 |
757 |
745 |
746 |
-0.13% |
4,700 |
2025/1/16 |
753 |
757 |
747 |
747 |
-0.27% |
8,900 |
2025/1/15 |
751 |
752 |
748 |
749 |
-0.40% |
2,100 |
2025/1/14 |
746 |
757 |
746 |
752 |
+0.80% |
6,600 |
2025/1/10 |
748 |
749 |
743 |
746 |
-0.27% |
10,600 |
2025/1/9 |
758 |
758 |
748 |
748 |
-0.93% |
5,200 |
2025/1/8 |
754 |
758 |
754 |
755 |
+0.13% |
1,700 |
2025/1/7 |
764 |
764 |
751 |
754 |
-1.31% |
9,600 |
2025/1/6 |
763 |
770 |
760 |
764 |
+0.53% |
9,700 |
2024/12/30 |
753 |
771 |
753 |
760 |
+0.13% |
13,400 |
2024/12/27 |
752 |
774 |
752 |
759 |
+0.93% |
16,400 |
2024/12/26 |
754 |
764 |
750 |
752 |
-0.27% |
21,200 |
2024/12/25 |
752 |
756 |
746 |
754 |
+0.27% |
13,900 |
2024/12/24 |
769 |
769 |
750 |
752 |
-1.05% |
18,400 |
2024/12/23 |
752 |
769 |
746 |
760 |
+5.26% |
50,900 |
2024/12/20 |
734 |
736 |
722 |
722 |
-1.63% |
11,100 |
2024/12/19 |
719 |
734 |
719 |
734 |
+1.24% |
7,500 |
2024/12/18 |
723 |
729 |
723 |
725 |
+0.55% |
6,300 |
2024/12/17 |
729 |
729 |
721 |
721 |
-1.37% |
7,800 |
2024/12/16 |
741 |
742 |
729 |
731 |
-1.22% |
10,800 |
2024/12/13 |
737 |
742 |
735 |
740 |
+0.41% |
7,700 |
2024/12/12 |
741 |
741 |
730 |
737 |
-0.27% |
13,000 |
2024/12/11 |
741 |
743 |
739 |
739 |
-0.54% |
3,800 |
|