日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
1,312 |
1,312 |
1,303 |
1,304 |
-0.46% |
6,300 |
2025/6/13 |
1,310 |
1,310 |
1,310 |
1,310 |
+0.00% |
100 |
2025/6/12 |
1,310 |
1,315 |
1,310 |
1,310 |
+0.15% |
800 |
2025/6/11 |
1,308 |
1,310 |
1,306 |
1,308 |
+0.15% |
800 |
2025/6/10 |
1,313 |
1,313 |
1,306 |
1,306 |
-0.53% |
600 |
2025/6/9 |
1,306 |
1,313 |
1,306 |
1,313 |
+0.84% |
6,300 |
2025/6/6 |
1,301 |
1,302 |
1,301 |
1,302 |
+0.08% |
300 |
2025/6/5 |
1,301 |
1,301 |
1,301 |
1,301 |
+0.15% |
100 |
2025/6/4 |
1,308 |
1,308 |
1,299 |
1,299 |
-0.46% |
1,900 |
2025/6/3 |
1,305 |
1,308 |
1,299 |
1,305 |
-0.31% |
2,400 |
2025/6/2 |
1,305 |
1,313 |
1,304 |
1,309 |
+0.31% |
1,100 |
2025/5/30 |
1,305 |
1,305 |
1,301 |
1,305 |
-0.91% |
1,400 |
2025/5/29 |
1,302 |
1,317 |
1,302 |
1,317 |
+1.15% |
1,800 |
2025/5/28 |
1,305 |
1,306 |
1,301 |
1,302 |
+0.00% |
800 |
2025/5/27 |
1,303 |
1,303 |
1,300 |
1,302 |
-0.53% |
1,200 |
2025/5/26 |
1,307 |
1,314 |
1,303 |
1,309 |
-0.46% |
1,900 |
2025/5/23 |
1,302 |
1,315 |
1,302 |
1,315 |
+0.31% |
200 |
2025/5/22 |
1,301 |
1,315 |
1,301 |
1,311 |
-0.23% |
1,400 |
2025/5/21 |
1,320 |
1,320 |
1,312 |
1,314 |
+0.31% |
1,200 |
2025/5/20 |
1,317 |
1,317 |
1,297 |
1,310 |
-0.53% |
4,000 |
2025/5/19 |
1,316 |
1,317 |
1,316 |
1,317 |
+0.23% |
300 |
2025/5/16 |
1,319 |
1,325 |
1,311 |
1,314 |
-0.38% |
3,700 |
2025/5/15 |
1,327 |
1,333 |
1,319 |
1,319 |
-1.49% |
1,700 |
2025/5/14 |
1,312 |
1,339 |
1,312 |
1,339 |
+0.75% |
1,700 |
2025/5/13 |
1,339 |
1,339 |
1,317 |
1,329 |
+0.30% |
3,300 |
2025/5/12 |
1,319 |
1,327 |
1,304 |
1,325 |
+0.45% |
1,400 |
2025/5/9 |
1,302 |
1,319 |
1,302 |
1,319 |
+0.69% |
600 |
2025/5/8 |
1,304 |
1,327 |
1,304 |
1,310 |
-0.08% |
1,100 |
2025/5/7 |
1,303 |
1,364 |
1,256 |
1,311 |
+0.61% |
24,200 |
2025/5/2 |
1,310 |
1,315 |
1,292 |
1,303 |
-0.53% |
1,900 |
2025/5/1 |
1,304 |
1,377 |
1,281 |
1,310 |
+0.38% |
55,100 |
2025/4/30 |
1,312 |
1,313 |
1,300 |
1,305 |
-0.53% |
1,900 |
2025/4/28 |
1,330 |
1,419 |
1,286 |
1,312 |
-0.61% |
46,800 |
2025/4/25 |
1,320 |
1,320 |
1,319 |
1,320 |
+0.15% |
700 |
2025/4/24 |
1,300 |
1,318 |
1,300 |
1,318 |
+1.85% |
300 |
2025/4/23 |
1,300 |
1,300 |
1,294 |
1,294 |
-0.38% |
400 |
2025/4/22 |
1,318 |
1,377 |
1,275 |
1,299 |
-1.44% |
19,300 |
2025/4/21 |
1,282 |
1,370 |
1,250 |
1,318 |
+5.27% |
60,900 |
2025/4/18 |
1,278 |
1,278 |
1,251 |
1,252 |
-2.26% |
2,200 |
2025/4/17 |
1,281 |
1,281 |
1,281 |
1,281 |
+0.00% |
200 |
2025/4/16 |
1,274 |
1,281 |
1,274 |
1,281 |
+0.55% |
2,000 |
2025/4/15 |
1,275 |
1,367 |
1,244 |
1,274 |
-0.08% |
43,500 |
2025/4/14 |
1,257 |
1,350 |
1,227 |
1,275 |
+1.67% |
75,400 |
2025/4/11 |
1,267 |
1,267 |
1,254 |
1,254 |
-1.34% |
3,200 |
2025/4/10 |
1,294 |
1,299 |
1,256 |
1,271 |
+0.55% |
3,900 |
2025/4/9 |
1,230 |
1,264 |
1,230 |
1,264 |
+2.85% |
800 |
2025/4/8 |
1,295 |
1,296 |
1,221 |
1,229 |
+1.99% |
2,000 |
2025/4/7 |
1,262 |
1,262 |
1,205 |
1,205 |
-6.52% |
2,000 |
2025/4/4 |
1,299 |
1,299 |
1,289 |
1,289 |
-0.85% |
800 |
2025/4/3 |
1,298 |
1,324 |
1,298 |
1,300 |
+0.00% |
900 |
2025/4/2 |
1,306 |
1,310 |
1,300 |
1,300 |
-0.23% |
1,600 |
2025/4/1 |
1,303 |
1,303 |
1,303 |
1,303 |
-1.29% |
1,400 |
2025/3/31 |
1,358 |
1,358 |
1,318 |
1,320 |
-2.80% |
1,300 |
2025/3/28 |
1,323 |
1,387 |
1,323 |
1,358 |
-3.21% |
2,200 |
2025/3/27 |
1,403 |
1,403 |
1,403 |
1,403 |
+0.00% |
300 |
2025/3/26 |
1,390 |
1,403 |
1,382 |
1,403 |
+1.45% |
2,000 |
2025/3/25 |
1,380 |
1,389 |
1,379 |
1,383 |
+0.14% |
2,500 |
2025/3/24 |
1,352 |
1,381 |
1,352 |
1,381 |
+2.14% |
1,400 |
2025/3/21 |
1,349 |
1,378 |
1,335 |
1,352 |
+0.22% |
6,500 |
2025/3/19 |
1,350 |
1,350 |
1,340 |
1,349 |
-0.07% |
700 |
2025/3/18 |
1,335 |
1,350 |
1,335 |
1,350 |
+0.82% |
500 |
2025/3/17 |
1,331 |
1,345 |
1,331 |
1,339 |
+0.45% |
1,000 |
2025/3/14 |
1,335 |
1,338 |
1,324 |
1,333 |
-0.15% |
2,200 |
2025/3/13 |
1,333 |
1,335 |
1,323 |
1,335 |
+0.45% |
2,900 |
2025/3/12 |
1,332 |
1,332 |
1,324 |
1,329 |
-0.23% |
900 |
2025/3/11 |
1,322 |
1,337 |
1,322 |
1,332 |
+0.76% |
1,800 |
2025/3/10 |
1,322 |
1,330 |
1,322 |
1,322 |
-0.38% |
1,000 |
2025/3/7 |
1,325 |
1,327 |
1,321 |
1,327 |
-0.23% |
4,100 |
2025/3/6 |
1,324 |
1,330 |
1,324 |
1,330 |
+0.45% |
1,000 |
2025/3/5 |
1,321 |
1,343 |
1,321 |
1,324 |
+0.30% |
500 |
2025/3/4 |
1,321 |
1,328 |
1,320 |
1,320 |
-0.83% |
700 |
2025/3/3 |
1,330 |
1,345 |
1,330 |
1,331 |
+0.15% |
1,200 |
2025/2/28 |
1,340 |
1,340 |
1,319 |
1,329 |
-0.67% |
3,100 |
2025/2/27 |
1,334 |
1,338 |
1,334 |
1,338 |
+0.30% |
400 |
2025/2/26 |
1,332 |
1,334 |
1,320 |
1,334 |
+0.23% |
900 |
2025/2/25 |
1,321 |
1,336 |
1,321 |
1,331 |
+0.08% |
1,400 |
2025/2/21 |
1,323 |
1,330 |
1,318 |
1,330 |
+0.76% |
1,200 |
2025/2/20 |
1,321 |
1,321 |
1,320 |
1,320 |
-0.15% |
500 |
2025/2/19 |
1,321 |
1,323 |
1,321 |
1,322 |
-0.90% |
600 |
2025/2/18 |
1,317 |
1,334 |
1,317 |
1,334 |
+1.21% |
1,200 |
2025/2/17 |
1,318 |
1,324 |
1,318 |
1,318 |
+0.00% |
1,000 |
2025/2/14 |
1,345 |
1,355 |
1,318 |
1,318 |
-2.01% |
3,200 |
2025/2/13 |
1,316 |
1,345 |
1,316 |
1,345 |
+2.20% |
4,300 |
2025/2/12 |
1,316 |
1,320 |
1,316 |
1,316 |
-0.15% |
500 |
2025/2/10 |
1,306 |
1,318 |
1,306 |
1,318 |
+1.00% |
900 |
2025/2/7 |
1,319 |
1,319 |
1,305 |
1,305 |
-0.76% |
900 |
2025/2/6 |
1,305 |
1,315 |
1,305 |
1,315 |
+0.69% |
1,000 |
2025/2/5 |
1,312 |
1,333 |
1,304 |
1,306 |
-0.31% |
1,400 |
2025/2/4 |
1,305 |
1,334 |
1,305 |
1,310 |
+0.38% |
2,300 |
2025/2/3 |
1,295 |
1,308 |
1,291 |
1,305 |
+1.01% |
1,800 |
2025/1/31 |
1,304 |
1,304 |
1,288 |
1,292 |
+1.33% |
12,800 |
2025/1/30 |
1,335 |
1,365 |
1,275 |
1,275 |
-5.56% |
32,200 |
2025/1/29 |
1,354 |
1,362 |
1,350 |
1,350 |
-0.44% |
5,700 |
2025/1/28 |
1,356 |
1,365 |
1,356 |
1,356 |
-0.29% |
1,800 |
2025/1/27 |
1,364 |
1,365 |
1,360 |
1,360 |
-0.66% |
1,100 |
2025/1/24 |
1,358 |
1,369 |
1,358 |
1,369 |
+0.81% |
1,000 |
2025/1/23 |
1,358 |
1,358 |
1,356 |
1,358 |
-0.22% |
400 |
2025/1/22 |
1,358 |
1,372 |
1,358 |
1,361 |
+0.00% |
2,400 |
2025/1/21 |
1,371 |
1,375 |
1,354 |
1,361 |
-0.87% |
3,300 |
2025/1/20 |
1,375 |
1,380 |
1,373 |
1,373 |
-0.72% |
2,100 |
2025/1/17 |
1,382 |
1,395 |
1,376 |
1,383 |
+0.07% |
1,800 |
2025/1/16 |
1,390 |
1,399 |
1,380 |
1,382 |
-0.58% |
3,900 |
2025/1/15 |
1,392 |
1,392 |
1,389 |
1,390 |
-0.14% |
700 |
2025/1/14 |
1,400 |
1,401 |
1,389 |
1,392 |
+0.14% |
1,200 |
2025/1/10 |
1,391 |
1,391 |
1,390 |
1,390 |
-0.64% |
500 |
2025/1/9 |
1,392 |
1,399 |
1,391 |
1,399 |
+0.43% |
400 |
2025/1/8 |
1,391 |
1,407 |
1,391 |
1,393 |
-0.29% |
400 |
2025/1/7 |
1,418 |
1,418 |
1,396 |
1,397 |
-0.21% |
900 |
2025/1/6 |
1,390 |
1,414 |
1,390 |
1,400 |
+0.86% |
1,500 |
2024/12/30 |
1,388 |
1,388 |
1,388 |
1,388 |
+0.07% |
400 |
2024/12/27 |
1,387 |
1,390 |
1,387 |
1,387 |
-0.22% |
1,300 |
2024/12/26 |
1,400 |
1,400 |
1,390 |
1,390 |
-0.71% |
4,300 |
2024/12/25 |
1,398 |
1,400 |
1,391 |
1,400 |
+0.14% |
800 |
2024/12/24 |
1,390 |
1,399 |
1,387 |
1,398 |
+0.36% |
1,500 |
2024/12/23 |
1,391 |
1,393 |
1,390 |
1,393 |
-0.71% |
2,600 |
2024/12/20 |
1,398 |
1,403 |
1,398 |
1,403 |
-0.28% |
700 |
2024/12/19 |
1,390 |
1,419 |
1,390 |
1,407 |
+0.29% |
2,500 |
2024/12/18 |
1,403 |
1,405 |
1,403 |
1,403 |
-0.21% |
800 |
2024/12/17 |
1,402 |
1,406 |
1,402 |
1,406 |
+0.29% |
1,100 |
2024/12/16 |
1,401 |
1,402 |
1,401 |
1,402 |
+0.07% |
1,900 |
2024/12/13 |
1,405 |
1,430 |
1,401 |
1,401 |
-0.28% |
2,100 |
2024/12/12 |
1,426 |
1,428 |
1,380 |
1,405 |
-1.26% |
4,100 |
2024/12/11 |
1,434 |
1,434 |
1,423 |
1,423 |
-0.77% |
1,900 |
|