日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
1,146 |
1,152 |
1,144 |
1,149 |
+0.00% |
1,600 |
2025/6/19 |
1,140 |
1,149 |
1,140 |
1,149 |
+0.52% |
800 |
2025/6/18 |
1,142 |
1,152 |
1,140 |
1,143 |
-0.26% |
3,200 |
2025/6/17 |
1,140 |
1,146 |
1,140 |
1,146 |
+0.44% |
800 |
2025/6/16 |
1,148 |
1,148 |
1,141 |
1,141 |
-0.61% |
900 |
2025/6/13 |
1,152 |
1,152 |
1,148 |
1,148 |
-0.35% |
1,700 |
2025/6/12 |
1,156 |
1,159 |
1,150 |
1,152 |
-0.60% |
1,400 |
2025/6/11 |
1,151 |
1,165 |
1,151 |
1,159 |
+0.70% |
1,700 |
2025/6/10 |
1,145 |
1,175 |
1,145 |
1,151 |
+0.61% |
5,200 |
2025/6/9 |
1,135 |
1,155 |
1,135 |
1,144 |
+0.53% |
3,200 |
2025/6/6 |
1,125 |
1,138 |
1,125 |
1,138 |
+0.53% |
900 |
2025/6/5 |
1,133 |
1,139 |
1,130 |
1,132 |
+0.00% |
2,400 |
2025/6/4 |
1,128 |
1,200 |
1,128 |
1,132 |
+0.89% |
26,800 |
2025/6/3 |
1,122 |
1,122 |
1,122 |
1,122 |
+0.00% |
100 |
2025/6/2 |
1,122 |
1,130 |
1,120 |
1,122 |
-0.62% |
2,400 |
2025/5/30 |
1,110 |
1,130 |
1,110 |
1,129 |
+1.71% |
5,800 |
2025/5/29 |
1,111 |
1,115 |
1,110 |
1,110 |
-0.09% |
500 |
2025/5/28 |
1,109 |
1,115 |
1,105 |
1,111 |
+0.00% |
2,100 |
2025/5/27 |
1,115 |
1,115 |
1,105 |
1,111 |
-0.36% |
700 |
2025/5/26 |
1,101 |
1,116 |
1,101 |
1,115 |
+1.18% |
3,600 |
2025/5/23 |
1,102 |
1,104 |
1,102 |
1,102 |
-0.09% |
1,700 |
2025/5/22 |
1,112 |
1,113 |
1,102 |
1,103 |
-0.90% |
2,000 |
2025/5/21 |
1,112 |
1,120 |
1,112 |
1,113 |
+0.09% |
1,700 |
2025/5/20 |
1,103 |
1,115 |
1,103 |
1,112 |
-0.27% |
3,500 |
2025/5/19 |
1,130 |
1,130 |
1,104 |
1,115 |
-1.50% |
2,500 |
2025/5/16 |
1,091 |
1,134 |
1,091 |
1,132 |
+3.95% |
5,900 |
2025/5/15 |
1,094 |
1,150 |
1,064 |
1,089 |
+0.09% |
32,400 |
2025/5/14 |
1,084 |
1,096 |
1,070 |
1,088 |
+2.93% |
12,100 |
2025/5/13 |
1,055 |
1,087 |
1,042 |
1,057 |
+1.54% |
16,200 |
2025/5/12 |
1,044 |
1,055 |
1,030 |
1,041 |
-0.29% |
3,000 |
2025/5/9 |
1,030 |
1,046 |
1,030 |
1,044 |
+1.46% |
2,400 |
2025/5/8 |
1,035 |
1,035 |
1,029 |
1,029 |
-0.58% |
600 |
2025/5/7 |
1,033 |
1,039 |
1,030 |
1,035 |
+0.49% |
3,100 |
2025/5/2 |
1,028 |
1,030 |
1,026 |
1,030 |
+0.59% |
1,400 |
2025/5/1 |
1,028 |
1,029 |
1,024 |
1,024 |
-0.29% |
1,800 |
2025/4/30 |
1,030 |
1,031 |
1,027 |
1,027 |
-0.19% |
800 |
2025/4/28 |
1,025 |
1,032 |
1,025 |
1,029 |
+0.10% |
1,900 |
2025/4/25 |
1,027 |
1,028 |
1,024 |
1,028 |
+0.49% |
1,100 |
2025/4/24 |
1,027 |
1,027 |
1,022 |
1,023 |
-0.10% |
1,000 |
2025/4/23 |
1,030 |
1,030 |
1,022 |
1,024 |
+0.00% |
1,100 |
2025/4/22 |
1,026 |
1,029 |
1,024 |
1,024 |
+0.29% |
1,100 |
2025/4/21 |
1,021 |
1,024 |
1,018 |
1,021 |
-0.49% |
2,900 |
2025/4/18 |
1,020 |
1,027 |
1,020 |
1,026 |
+0.39% |
1,500 |
2025/4/17 |
1,027 |
1,027 |
1,014 |
1,022 |
-0.78% |
1,600 |
2025/4/16 |
1,018 |
1,030 |
1,013 |
1,030 |
+1.18% |
2,100 |
2025/4/15 |
1,018 |
1,020 |
1,018 |
1,018 |
-0.10% |
500 |
2025/4/14 |
1,020 |
1,022 |
1,015 |
1,019 |
-0.10% |
1,900 |
2025/4/11 |
1,015 |
1,020 |
1,011 |
1,020 |
+0.49% |
1,800 |
2025/4/10 |
1,029 |
1,033 |
1,010 |
1,015 |
+0.59% |
2,600 |
2025/4/9 |
1,003 |
1,019 |
1,003 |
1,009 |
-1.27% |
1,500 |
2025/4/8 |
1,008 |
1,022 |
1,001 |
1,022 |
+1.49% |
3,200 |
2025/4/7 |
996 |
1,007 |
989 |
1,007 |
+0.30% |
9,700 |
2025/4/4 |
1,022 |
1,022 |
1,001 |
1,004 |
-2.05% |
8,600 |
2025/4/3 |
1,031 |
1,039 |
1,025 |
1,025 |
-1.06% |
3,400 |
2025/4/2 |
1,044 |
1,044 |
1,036 |
1,036 |
-1.24% |
1,800 |
2025/4/1 |
1,038 |
1,055 |
1,038 |
1,049 |
+1.06% |
1,100 |
2025/3/31 |
1,047 |
1,053 |
1,037 |
1,038 |
-0.76% |
2,300 |
2025/3/28 |
1,052 |
1,055 |
1,045 |
1,046 |
-2.52% |
3,900 |
2025/3/27 |
1,071 |
1,075 |
1,068 |
1,073 |
+0.19% |
4,300 |
2025/3/26 |
1,067 |
1,071 |
1,066 |
1,071 |
+0.37% |
2,800 |
2025/3/25 |
1,070 |
1,073 |
1,061 |
1,067 |
-0.19% |
4,100 |
2025/3/24 |
1,063 |
1,071 |
1,056 |
1,069 |
+0.56% |
6,300 |
2025/3/21 |
1,056 |
1,066 |
1,056 |
1,063 |
+0.57% |
5,100 |
2025/3/19 |
1,056 |
1,060 |
1,056 |
1,057 |
+0.09% |
2,500 |
2025/3/18 |
1,051 |
1,056 |
1,051 |
1,056 |
+0.48% |
1,500 |
2025/3/17 |
1,060 |
1,060 |
1,050 |
1,051 |
+0.48% |
3,600 |
2025/3/14 |
1,050 |
1,060 |
1,046 |
1,046 |
+0.10% |
6,100 |
2025/3/13 |
1,044 |
1,050 |
1,044 |
1,045 |
+0.10% |
3,100 |
2025/3/12 |
1,043 |
1,048 |
1,042 |
1,044 |
+0.10% |
1,800 |
2025/3/11 |
1,047 |
1,047 |
1,041 |
1,043 |
+0.10% |
3,400 |
2025/3/10 |
1,045 |
1,046 |
1,042 |
1,042 |
+0.10% |
2,600 |
2025/3/7 |
1,040 |
1,045 |
1,040 |
1,041 |
+0.10% |
2,600 |
2025/3/6 |
1,040 |
1,046 |
1,040 |
1,040 |
-0.19% |
2,600 |
2025/3/5 |
1,036 |
1,042 |
1,035 |
1,042 |
+0.58% |
2,200 |
2025/3/4 |
1,041 |
1,041 |
1,036 |
1,036 |
-0.19% |
3,300 |
2025/3/3 |
1,042 |
1,042 |
1,037 |
1,038 |
+0.00% |
2,100 |
2025/2/28 |
1,036 |
1,040 |
1,035 |
1,038 |
+0.00% |
1,300 |
2025/2/27 |
1,043 |
1,043 |
1,035 |
1,038 |
+0.10% |
1,900 |
2025/2/26 |
1,043 |
1,043 |
1,037 |
1,037 |
-0.58% |
1,600 |
2025/2/25 |
1,042 |
1,043 |
1,035 |
1,043 |
-0.10% |
3,100 |
2025/2/21 |
1,043 |
1,044 |
1,033 |
1,044 |
+0.29% |
3,300 |
2025/2/20 |
1,037 |
1,041 |
1,035 |
1,041 |
+0.00% |
2,100 |
2025/2/19 |
1,036 |
1,041 |
1,035 |
1,041 |
+0.48% |
2,500 |
2025/2/18 |
1,042 |
1,042 |
1,036 |
1,036 |
-0.58% |
2,000 |
2025/2/17 |
1,037 |
1,042 |
1,035 |
1,042 |
+0.48% |
3,000 |
2025/2/14 |
1,036 |
1,037 |
1,030 |
1,037 |
+0.68% |
3,500 |
2025/2/13 |
1,029 |
1,036 |
1,025 |
1,030 |
+0.10% |
6,200 |
2025/2/12 |
1,040 |
1,046 |
1,020 |
1,029 |
-0.96% |
15,000 |
2025/2/10 |
1,038 |
1,039 |
1,036 |
1,039 |
+0.00% |
1,300 |
2025/2/7 |
1,035 |
1,039 |
1,034 |
1,039 |
+0.39% |
2,000 |
2025/2/6 |
1,029 |
1,037 |
1,029 |
1,035 |
+0.19% |
2,500 |
2025/2/5 |
1,036 |
1,038 |
1,033 |
1,033 |
-0.29% |
1,600 |
2025/2/4 |
1,040 |
1,040 |
1,034 |
1,036 |
-0.38% |
2,400 |
2025/2/3 |
1,033 |
1,040 |
1,030 |
1,040 |
+1.46% |
5,200 |
2025/1/31 |
1,032 |
1,041 |
1,025 |
1,025 |
+3.33% |
14,700 |
2025/1/30 |
1,053 |
1,054 |
992 |
992 |
-5.97% |
56,500 |
2025/1/29 |
1,056 |
1,067 |
1,055 |
1,055 |
-0.28% |
4,600 |
2025/1/28 |
1,056 |
1,066 |
1,056 |
1,058 |
+0.09% |
2,500 |
2025/1/27 |
1,060 |
1,065 |
1,057 |
1,057 |
-0.28% |
2,400 |
2025/1/24 |
1,053 |
1,064 |
1,053 |
1,060 |
+0.47% |
2,100 |
2025/1/23 |
1,055 |
1,065 |
1,055 |
1,055 |
-0.09% |
2,200 |
2025/1/22 |
1,066 |
1,070 |
1,055 |
1,056 |
-0.66% |
3,600 |
2025/1/21 |
1,070 |
1,071 |
1,063 |
1,063 |
+0.28% |
1,200 |
2025/1/20 |
1,065 |
1,071 |
1,060 |
1,060 |
-0.28% |
2,500 |
2025/1/17 |
1,075 |
1,080 |
1,061 |
1,063 |
-1.12% |
5,400 |
2025/1/16 |
1,087 |
1,090 |
1,075 |
1,075 |
-1.01% |
2,100 |
2025/1/15 |
1,083 |
1,090 |
1,078 |
1,086 |
+0.28% |
1,600 |
2025/1/14 |
1,092 |
1,092 |
1,080 |
1,083 |
-0.18% |
2,400 |
2025/1/10 |
1,080 |
1,085 |
1,078 |
1,085 |
+0.46% |
1,600 |
2025/1/9 |
1,092 |
1,092 |
1,080 |
1,080 |
-0.83% |
1,600 |
2025/1/8 |
1,099 |
1,099 |
1,089 |
1,089 |
-0.73% |
3,100 |
2025/1/7 |
1,086 |
1,097 |
1,083 |
1,097 |
+1.01% |
3,000 |
2025/1/6 |
1,072 |
1,086 |
1,072 |
1,086 |
+1.88% |
3,800 |
2024/12/30 |
1,064 |
1,068 |
1,063 |
1,066 |
+0.19% |
2,900 |
2024/12/27 |
1,063 |
1,069 |
1,060 |
1,064 |
+0.85% |
3,600 |
2024/12/26 |
1,052 |
1,063 |
1,052 |
1,055 |
+0.09% |
2,800 |
2024/12/25 |
1,055 |
1,064 |
1,053 |
1,054 |
+0.38% |
6,600 |
2024/12/24 |
1,053 |
1,054 |
1,049 |
1,050 |
+0.19% |
3,700 |
2024/12/23 |
1,049 |
1,053 |
1,047 |
1,048 |
-0.10% |
6,000 |
2024/12/20 |
1,053 |
1,056 |
1,043 |
1,049 |
-0.38% |
6,200 |
2024/12/19 |
1,056 |
1,058 |
1,053 |
1,053 |
-0.28% |
1,500 |
2024/12/18 |
1,055 |
1,059 |
1,055 |
1,056 |
+0.00% |
1,400 |
2024/12/17 |
1,059 |
1,061 |
1,056 |
1,056 |
-0.66% |
1,500 |
|