日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
1,331 |
1,331 |
1,331 |
1,331 |
+0.08% |
300 |
2025/6/19 |
1,346 |
1,346 |
1,330 |
1,330 |
-1.19% |
2,200 |
2025/6/18 |
1,333 |
1,347 |
1,333 |
1,346 |
-0.15% |
5,800 |
2025/6/17 |
1,358 |
1,358 |
1,348 |
1,348 |
-0.74% |
700 |
2025/6/16 |
1,357 |
1,358 |
1,322 |
1,358 |
+0.15% |
1,600 |
2025/6/13 |
1,340 |
1,356 |
1,340 |
1,356 |
+0.15% |
600 |
2025/6/12 |
1,345 |
1,375 |
1,345 |
1,354 |
-1.53% |
500 |
2025/6/11 |
1,362 |
1,375 |
1,362 |
1,375 |
-1.08% |
300 |
2025/6/10 |
1,366 |
1,390 |
1,366 |
1,390 |
+1.68% |
1,200 |
2025/6/9 |
1,365 |
1,375 |
1,344 |
1,367 |
+0.89% |
1,100 |
2025/6/6 |
1,365 |
1,380 |
1,352 |
1,355 |
-1.53% |
1,500 |
2025/6/5 |
1,384 |
1,384 |
1,376 |
1,376 |
+0.15% |
200 |
2025/6/4 |
1,418 |
1,418 |
1,374 |
1,374 |
-1.51% |
2,600 |
2025/6/3 |
1,397 |
1,400 |
1,370 |
1,395 |
+3.41% |
2,800 |
2025/6/2 |
1,329 |
1,349 |
1,313 |
1,349 |
+1.50% |
2,500 |
2025/5/30 |
1,329 |
1,329 |
1,329 |
1,329 |
+0.00% |
200 |
2025/5/29 |
1,330 |
1,330 |
1,328 |
1,329 |
-0.08% |
700 |
2025/5/28 |
1,330 |
1,330 |
1,330 |
1,330 |
+1.14% |
400 |
2025/5/27 |
1,317 |
1,317 |
1,315 |
1,315 |
-0.38% |
600 |
2025/5/26 |
1,337 |
1,337 |
1,320 |
1,320 |
+0.00% |
1,000 |
2025/5/23 |
1,322 |
1,322 |
1,320 |
1,320 |
-0.15% |
500 |
2025/5/22 |
1,320 |
1,325 |
1,320 |
1,322 |
-0.30% |
500 |
2025/5/21 |
1,325 |
1,334 |
1,323 |
1,326 |
-0.75% |
1,200 |
2025/5/20 |
1,325 |
1,336 |
1,325 |
1,336 |
+0.83% |
700 |
2025/5/19 |
1,345 |
1,345 |
1,324 |
1,325 |
-1.49% |
1,000 |
2025/5/16 |
1,345 |
1,345 |
1,345 |
1,345 |
+0.15% |
200 |
2025/5/15 |
1,343 |
1,343 |
1,343 |
1,343 |
+0.83% |
100 |
2025/5/14 |
1,332 |
1,332 |
1,332 |
1,332 |
+0.00% |
100 |
2025/5/13 |
1,334 |
1,345 |
1,332 |
1,332 |
-0.15% |
1,200 |
2025/5/12 |
1,337 |
1,347 |
1,333 |
1,334 |
-2.06% |
2,600 |
2025/5/9 |
1,382 |
1,382 |
1,362 |
1,362 |
-1.23% |
2,100 |
2025/5/8 |
1,365 |
1,395 |
1,365 |
1,379 |
+0.51% |
3,400 |
2025/5/7 |
1,382 |
1,383 |
1,356 |
1,372 |
-0.72% |
2,000 |
2025/5/2 |
1,391 |
1,397 |
1,366 |
1,382 |
-1.50% |
10,500 |
2025/5/1 |
1,390 |
1,485 |
1,350 |
1,403 |
+0.94% |
24,600 |
2025/4/30 |
1,400 |
1,402 |
1,390 |
1,390 |
-1.28% |
1,000 |
2025/4/28 |
1,420 |
1,435 |
1,408 |
1,408 |
-0.85% |
1,300 |
2025/4/25 |
1,425 |
1,437 |
1,406 |
1,420 |
+0.21% |
1,300 |
2025/4/24 |
1,416 |
1,417 |
1,416 |
1,417 |
-0.56% |
500 |
2025/4/23 |
1,446 |
1,446 |
1,416 |
1,425 |
-0.84% |
1,000 |
2025/4/22 |
1,410 |
1,499 |
1,410 |
1,437 |
+4.13% |
12,500 |
2025/4/21 |
1,426 |
1,426 |
1,380 |
1,380 |
-3.43% |
1,900 |
2025/4/18 |
1,354 |
1,429 |
1,345 |
1,429 |
+7.44% |
10,100 |
2025/4/17 |
1,288 |
1,330 |
1,288 |
1,330 |
+3.42% |
2,900 |
2025/4/16 |
1,266 |
1,286 |
1,253 |
1,286 |
+1.58% |
1,300 |
2025/4/15 |
1,266 |
1,277 |
1,265 |
1,266 |
+0.00% |
1,000 |
2025/4/14 |
1,230 |
1,266 |
1,230 |
1,266 |
+2.93% |
2,800 |
2025/4/11 |
1,230 |
1,230 |
1,218 |
1,230 |
-0.40% |
1,200 |
2025/4/10 |
1,241 |
1,285 |
1,235 |
1,235 |
+1.90% |
1,300 |
2025/4/9 |
1,230 |
1,236 |
1,210 |
1,212 |
-2.10% |
1,600 |
2025/4/8 |
1,240 |
1,252 |
1,217 |
1,238 |
+2.31% |
2,500 |
2025/4/7 |
1,241 |
1,241 |
1,201 |
1,210 |
-5.25% |
2,400 |
2025/4/4 |
1,305 |
1,306 |
1,277 |
1,277 |
-2.59% |
2,900 |
2025/4/3 |
1,335 |
1,341 |
1,310 |
1,311 |
-1.58% |
1,900 |
2025/4/2 |
1,333 |
1,333 |
1,332 |
1,332 |
-0.08% |
500 |
2025/4/1 |
1,343 |
1,354 |
1,333 |
1,333 |
-0.74% |
1,800 |
2025/3/31 |
1,374 |
1,374 |
1,343 |
1,343 |
-2.33% |
2,400 |
2025/3/28 |
1,375 |
1,386 |
1,342 |
1,375 |
-2.00% |
7,800 |
2025/3/27 |
1,400 |
1,428 |
1,400 |
1,403 |
-2.37% |
13,200 |
2025/3/26 |
1,520 |
1,650 |
1,431 |
1,437 |
+6.44% |
93,600 |
2025/3/25 |
1,349 |
1,350 |
1,349 |
1,350 |
+0.00% |
1,300 |
2025/3/24 |
1,348 |
1,350 |
1,344 |
1,350 |
+0.00% |
1,500 |
2025/3/21 |
1,350 |
1,350 |
1,340 |
1,350 |
+0.00% |
7,300 |
2025/3/19 |
1,336 |
1,351 |
1,336 |
1,350 |
+0.97% |
1,200 |
2025/3/18 |
1,336 |
1,343 |
1,336 |
1,337 |
+0.07% |
1,600 |
2025/3/17 |
1,339 |
1,339 |
1,332 |
1,336 |
+0.30% |
14,300 |
2025/3/14 |
1,320 |
1,332 |
1,320 |
1,332 |
-0.22% |
600 |
2025/3/13 |
1,328 |
1,336 |
1,322 |
1,335 |
+0.30% |
2,600 |
2025/3/12 |
1,337 |
1,337 |
1,330 |
1,331 |
-0.75% |
1,800 |
2025/3/11 |
1,337 |
1,342 |
1,312 |
1,341 |
-0.74% |
3,800 |
2025/3/10 |
1,358 |
1,358 |
1,339 |
1,351 |
-0.52% |
1,600 |
2025/3/7 |
1,340 |
1,358 |
1,337 |
1,358 |
+0.30% |
700 |
2025/3/6 |
1,350 |
1,357 |
1,347 |
1,354 |
-0.15% |
1,000 |
2025/3/5 |
1,359 |
1,359 |
1,348 |
1,356 |
-0.22% |
400 |
2025/3/4 |
1,352 |
1,359 |
1,348 |
1,359 |
+0.52% |
800 |
2025/3/3 |
1,359 |
1,359 |
1,352 |
1,352 |
-0.59% |
900 |
2025/2/28 |
1,346 |
1,364 |
1,346 |
1,360 |
+1.04% |
1,000 |
2025/2/27 |
1,350 |
1,360 |
1,339 |
1,346 |
-0.74% |
500 |
2025/2/26 |
1,340 |
1,356 |
1,340 |
1,356 |
+0.59% |
500 |
2025/2/25 |
1,358 |
1,358 |
1,348 |
1,348 |
-0.15% |
1,100 |
2025/2/21 |
1,341 |
1,350 |
1,341 |
1,350 |
+0.52% |
500 |
2025/2/20 |
1,339 |
1,343 |
1,339 |
1,343 |
-0.52% |
400 |
2025/2/19 |
1,349 |
1,350 |
1,349 |
1,350 |
+0.07% |
400 |
2025/2/18 |
1,331 |
1,349 |
1,323 |
1,349 |
+0.37% |
600 |
2025/2/17 |
1,321 |
1,344 |
1,321 |
1,344 |
+1.20% |
800 |
2025/2/14 |
1,347 |
1,349 |
1,328 |
1,328 |
-0.15% |
700 |
2025/2/13 |
1,335 |
1,337 |
1,330 |
1,330 |
-0.75% |
700 |
2025/2/12 |
1,348 |
1,348 |
1,337 |
1,340 |
-0.81% |
600 |
2025/2/10 |
1,350 |
1,351 |
1,350 |
1,351 |
+0.07% |
200 |
2025/2/7 |
1,351 |
1,351 |
1,350 |
1,350 |
-0.37% |
800 |
2025/2/6 |
1,355 |
1,361 |
1,352 |
1,355 |
-0.37% |
500 |
2025/2/5 |
1,378 |
1,378 |
1,356 |
1,360 |
+0.00% |
2,300 |
2025/2/4 |
1,368 |
1,385 |
1,342 |
1,360 |
+0.37% |
2,400 |
2025/2/3 |
1,345 |
1,360 |
1,334 |
1,355 |
+0.74% |
2,600 |
2025/1/31 |
1,345 |
1,345 |
1,345 |
1,345 |
-0.22% |
200 |
2025/1/30 |
1,338 |
1,353 |
1,338 |
1,348 |
-0.37% |
400 |
2025/1/29 |
1,334 |
1,356 |
1,329 |
1,353 |
+0.97% |
1,000 |
2025/1/28 |
1,355 |
1,357 |
1,340 |
1,340 |
-1.11% |
1,100 |
2025/1/27 |
1,356 |
1,356 |
1,350 |
1,355 |
+2.03% |
800 |
2025/1/24 |
1,316 |
1,328 |
1,313 |
1,328 |
+0.91% |
800 |
2025/1/23 |
1,335 |
1,335 |
1,316 |
1,316 |
-1.42% |
400 |
2025/1/22 |
1,350 |
1,359 |
1,335 |
1,335 |
-1.11% |
1,300 |
2025/1/21 |
1,337 |
1,355 |
1,337 |
1,350 |
+1.89% |
1,800 |
2025/1/20 |
1,358 |
1,358 |
1,325 |
1,325 |
-0.23% |
2,100 |
2025/1/17 |
1,302 |
1,328 |
1,299 |
1,328 |
+1.92% |
2,900 |
2025/1/16 |
1,296 |
1,305 |
1,296 |
1,303 |
+0.70% |
1,300 |
2025/1/15 |
1,281 |
1,294 |
1,281 |
1,294 |
+0.70% |
1,000 |
2025/1/14 |
1,292 |
1,292 |
1,283 |
1,285 |
-0.54% |
700 |
2025/1/10 |
1,292 |
1,292 |
1,283 |
1,292 |
+0.54% |
400 |
2025/1/9 |
1,284 |
1,290 |
1,284 |
1,285 |
-0.46% |
400 |
2025/1/8 |
1,290 |
1,291 |
1,281 |
1,291 |
+0.08% |
500 |
2025/1/7 |
1,290 |
1,291 |
1,286 |
1,290 |
+0.31% |
1,100 |
2025/1/6 |
1,291 |
1,292 |
1,277 |
1,286 |
-0.62% |
3,700 |
2024/12/30 |
1,280 |
1,298 |
1,280 |
1,294 |
+0.54% |
2,200 |
2024/12/27 |
1,298 |
1,300 |
1,287 |
1,287 |
-0.54% |
1,100 |
2024/12/26 |
1,289 |
1,301 |
1,289 |
1,294 |
+0.23% |
3,800 |
2024/12/25 |
1,301 |
1,301 |
1,280 |
1,291 |
-0.15% |
2,900 |
2024/12/24 |
1,285 |
1,293 |
1,281 |
1,293 |
+0.62% |
4,500 |
2024/12/23 |
1,291 |
1,291 |
1,273 |
1,285 |
-0.54% |
6,400 |
2024/12/20 |
1,292 |
1,298 |
1,290 |
1,292 |
+0.00% |
2,100 |
2024/12/19 |
1,294 |
1,299 |
1,291 |
1,292 |
-0.39% |
2,200 |
2024/12/18 |
1,325 |
1,325 |
1,294 |
1,297 |
-1.52% |
3,400 |
2024/12/17 |
1,319 |
1,319 |
1,300 |
1,317 |
-0.15% |
1,700 |
|