日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
4,445 |
4,480 |
4,420 |
4,465 |
+0.00% |
97,300 |
2025/6/17 |
4,380 |
4,480 |
4,370 |
4,465 |
+1.59% |
123,700 |
2025/6/16 |
4,385 |
4,405 |
4,365 |
4,395 |
+0.11% |
84,500 |
2025/6/13 |
4,355 |
4,425 |
4,330 |
4,390 |
+0.57% |
144,900 |
2025/6/12 |
4,400 |
4,420 |
4,360 |
4,365 |
-0.80% |
81,300 |
2025/6/11 |
4,410 |
4,435 |
4,400 |
4,400 |
-0.34% |
83,000 |
2025/6/10 |
4,460 |
4,460 |
4,410 |
4,415 |
-0.79% |
81,900 |
2025/6/9 |
4,495 |
4,515 |
4,430 |
4,450 |
-1.66% |
119,600 |
2025/6/6 |
4,520 |
4,555 |
4,495 |
4,525 |
+0.44% |
64,900 |
2025/6/5 |
4,460 |
4,535 |
4,430 |
4,505 |
+0.33% |
81,800 |
2025/6/4 |
4,515 |
4,545 |
4,490 |
4,490 |
+0.22% |
83,700 |
2025/6/3 |
4,440 |
4,500 |
4,430 |
4,480 |
+0.79% |
82,900 |
2025/6/2 |
4,415 |
4,445 |
4,395 |
4,445 |
-0.34% |
89,500 |
2025/5/30 |
4,445 |
4,475 |
4,415 |
4,460 |
-0.11% |
97,000 |
2025/5/29 |
4,465 |
4,525 |
4,455 |
4,465 |
+0.11% |
103,200 |
2025/5/28 |
4,495 |
4,495 |
4,435 |
4,460 |
+0.11% |
73,800 |
2025/5/27 |
4,490 |
4,500 |
4,455 |
4,455 |
-0.56% |
41,900 |
2025/5/26 |
4,505 |
4,560 |
4,465 |
4,480 |
-0.22% |
67,100 |
2025/5/23 |
4,460 |
4,515 |
4,460 |
4,490 |
+0.34% |
84,200 |
2025/5/22 |
4,415 |
4,480 |
4,405 |
4,475 |
+1.13% |
87,200 |
2025/5/21 |
4,465 |
4,495 |
4,425 |
4,425 |
-0.90% |
76,000 |
2025/5/20 |
4,535 |
4,575 |
4,460 |
4,465 |
-1.65% |
108,700 |
2025/5/19 |
4,500 |
4,575 |
4,490 |
4,540 |
+0.78% |
150,700 |
2025/5/16 |
4,430 |
4,530 |
4,375 |
4,505 |
+1.58% |
112,800 |
2025/5/15 |
4,480 |
4,480 |
4,410 |
4,435 |
-1.11% |
72,800 |
2025/5/14 |
4,465 |
4,485 |
4,395 |
4,485 |
-0.33% |
89,200 |
2025/5/13 |
4,535 |
4,560 |
4,490 |
4,500 |
-0.99% |
70,500 |
2025/5/12 |
4,585 |
4,595 |
4,525 |
4,545 |
-0.22% |
42,700 |
2025/5/9 |
4,560 |
4,585 |
4,530 |
4,555 |
-0.44% |
80,600 |
2025/5/8 |
4,670 |
4,675 |
4,550 |
4,575 |
-2.35% |
70,200 |
2025/5/7 |
4,675 |
4,735 |
4,620 |
4,685 |
+0.54% |
104,400 |
2025/5/2 |
4,755 |
4,755 |
4,620 |
4,660 |
-1.79% |
74,000 |
2025/5/1 |
4,685 |
4,795 |
4,665 |
4,745 |
+1.06% |
99,900 |
2025/4/30 |
4,745 |
4,895 |
4,635 |
4,695 |
-0.74% |
107,100 |
2025/4/28 |
4,735 |
4,780 |
4,725 |
4,730 |
-0.11% |
54,500 |
2025/4/25 |
4,765 |
4,780 |
4,735 |
4,735 |
-1.15% |
29,900 |
2025/4/24 |
4,845 |
4,875 |
4,780 |
4,790 |
-1.24% |
56,700 |
2025/4/23 |
4,865 |
4,890 |
4,820 |
4,850 |
+0.62% |
85,600 |
2025/4/22 |
4,775 |
4,845 |
4,755 |
4,820 |
+0.73% |
49,900 |
2025/4/21 |
4,780 |
4,795 |
4,745 |
4,785 |
+0.10% |
32,500 |
2025/4/18 |
4,760 |
4,815 |
4,760 |
4,780 |
+0.21% |
38,400 |
2025/4/17 |
4,740 |
4,790 |
4,730 |
4,770 |
+0.63% |
26,400 |
2025/4/16 |
4,670 |
4,765 |
4,670 |
4,740 |
+1.50% |
60,400 |
2025/4/15 |
4,765 |
4,785 |
4,670 |
4,670 |
-0.95% |
41,600 |
2025/4/14 |
4,730 |
4,760 |
4,695 |
4,715 |
+0.21% |
45,900 |
2025/4/11 |
4,570 |
4,720 |
4,540 |
4,705 |
+0.00% |
76,400 |
2025/4/10 |
4,625 |
4,730 |
4,590 |
4,705 |
+6.69% |
101,000 |
2025/4/9 |
4,375 |
4,440 |
4,330 |
4,410 |
-0.56% |
113,200 |
2025/4/8 |
4,350 |
4,470 |
4,350 |
4,435 |
+3.62% |
100,100 |
2025/4/7 |
4,275 |
4,400 |
4,200 |
4,280 |
-4.57% |
121,600 |
2025/4/4 |
4,450 |
4,525 |
4,415 |
4,485 |
-1.43% |
126,400 |
2025/4/3 |
4,520 |
4,570 |
4,505 |
4,550 |
-2.36% |
80,800 |
2025/4/2 |
4,700 |
4,700 |
4,620 |
4,660 |
-0.85% |
65,500 |
2025/4/1 |
4,740 |
4,770 |
4,700 |
4,700 |
+0.00% |
63,900 |
2025/3/31 |
4,775 |
4,820 |
4,670 |
4,700 |
-2.79% |
88,600 |
2025/3/28 |
4,805 |
4,865 |
4,805 |
4,835 |
-1.63% |
117,300 |
2025/3/27 |
4,885 |
4,915 |
4,850 |
4,915 |
+0.72% |
231,100 |
2025/3/26 |
4,885 |
4,905 |
4,845 |
4,880 |
+0.41% |
119,100 |
2025/3/25 |
4,860 |
4,910 |
4,825 |
4,860 |
+0.52% |
91,200 |
2025/3/24 |
4,815 |
4,875 |
4,745 |
4,835 |
+0.73% |
150,500 |
2025/3/21 |
4,820 |
4,850 |
4,800 |
4,800 |
-0.21% |
144,700 |
2025/3/19 |
4,785 |
4,835 |
4,765 |
4,810 |
+0.73% |
102,000 |
2025/3/18 |
4,755 |
4,810 |
4,755 |
4,775 |
+0.74% |
77,900 |
2025/3/17 |
4,740 |
4,750 |
4,695 |
4,740 |
+1.39% |
82,400 |
2025/3/14 |
4,665 |
4,700 |
4,660 |
4,675 |
-0.53% |
89,600 |
2025/3/13 |
4,685 |
4,715 |
4,670 |
4,700 |
+0.32% |
90,700 |
2025/3/12 |
4,730 |
4,745 |
4,685 |
4,685 |
-0.64% |
94,400 |
2025/3/11 |
4,735 |
4,750 |
4,665 |
4,715 |
-1.46% |
126,900 |
2025/3/10 |
4,825 |
4,850 |
4,770 |
4,785 |
-0.62% |
66,600 |
2025/3/7 |
4,830 |
4,845 |
4,800 |
4,815 |
-1.13% |
71,600 |
2025/3/6 |
4,920 |
4,930 |
4,860 |
4,870 |
+0.31% |
71,500 |
2025/3/5 |
4,855 |
4,890 |
4,850 |
4,855 |
+0.52% |
76,400 |
2025/3/4 |
4,810 |
4,860 |
4,805 |
4,830 |
+0.73% |
98,800 |
2025/3/3 |
4,705 |
4,840 |
4,705 |
4,795 |
+3.34% |
122,000 |
2025/2/28 |
4,725 |
4,755 |
4,640 |
4,640 |
-1.49% |
183,700 |
2025/2/27 |
4,710 |
4,715 |
4,675 |
4,710 |
+0.53% |
54,400 |
2025/2/26 |
4,685 |
4,690 |
4,640 |
4,685 |
+0.32% |
71,100 |
2025/2/25 |
4,660 |
4,710 |
4,655 |
4,670 |
-0.11% |
69,900 |
2025/2/21 |
4,685 |
4,720 |
4,675 |
4,675 |
-0.95% |
52,700 |
2025/2/20 |
4,750 |
4,765 |
4,685 |
4,720 |
-0.74% |
58,100 |
2025/2/19 |
4,800 |
4,805 |
4,755 |
4,755 |
-0.21% |
45,900 |
2025/2/18 |
4,805 |
4,815 |
4,765 |
4,765 |
-0.83% |
45,700 |
2025/2/17 |
4,805 |
4,850 |
4,800 |
4,805 |
+0.10% |
45,400 |
2025/2/14 |
4,770 |
4,850 |
4,760 |
4,800 |
+0.63% |
108,700 |
2025/2/13 |
4,765 |
4,785 |
4,735 |
4,770 |
+0.95% |
51,300 |
2025/2/12 |
4,800 |
4,800 |
4,700 |
4,725 |
-0.42% |
95,200 |
2025/2/10 |
4,850 |
4,855 |
4,740 |
4,745 |
-2.16% |
155,600 |
2025/2/7 |
4,850 |
4,880 |
4,805 |
4,850 |
+0.83% |
107,600 |
2025/2/6 |
4,855 |
4,855 |
4,785 |
4,810 |
-0.62% |
72,100 |
2025/2/5 |
4,900 |
4,935 |
4,825 |
4,840 |
-0.41% |
126,800 |
2025/2/4 |
4,735 |
4,865 |
4,730 |
4,860 |
+3.51% |
223,300 |
2025/2/3 |
4,525 |
4,780 |
4,500 |
4,695 |
+3.76% |
233,000 |
2025/1/31 |
4,605 |
4,700 |
4,490 |
4,525 |
-1.63% |
173,900 |
2025/1/30 |
4,585 |
4,620 |
4,570 |
4,600 |
+0.11% |
80,100 |
2025/1/29 |
4,615 |
4,645 |
4,595 |
4,595 |
-0.43% |
73,200 |
2025/1/28 |
4,530 |
4,640 |
4,530 |
4,615 |
+1.54% |
78,800 |
2025/1/27 |
4,525 |
4,545 |
4,495 |
4,545 |
+1.11% |
48,900 |
2025/1/24 |
4,475 |
4,535 |
4,475 |
4,495 |
+0.56% |
65,700 |
2025/1/23 |
4,455 |
4,475 |
4,440 |
4,470 |
+0.22% |
47,000 |
2025/1/22 |
4,480 |
4,480 |
4,455 |
4,460 |
+0.00% |
53,700 |
2025/1/21 |
4,450 |
4,475 |
4,445 |
4,460 |
+0.34% |
62,500 |
2025/1/20 |
4,415 |
4,470 |
4,415 |
4,445 |
+0.68% |
76,800 |
2025/1/17 |
4,435 |
4,445 |
4,400 |
4,415 |
-0.45% |
102,700 |
2025/1/16 |
4,460 |
4,470 |
4,420 |
4,435 |
-0.56% |
76,100 |
2025/1/15 |
4,505 |
4,515 |
4,445 |
4,460 |
-0.11% |
90,700 |
2025/1/14 |
4,500 |
4,525 |
4,450 |
4,465 |
-1.00% |
95,800 |
2025/1/10 |
4,505 |
4,535 |
4,495 |
4,510 |
+0.11% |
93,700 |
2025/1/9 |
4,455 |
4,535 |
4,450 |
4,505 |
+0.90% |
103,600 |
2025/1/8 |
4,470 |
4,500 |
4,465 |
4,465 |
-0.33% |
78,700 |
2025/1/7 |
4,490 |
4,500 |
4,425 |
4,480 |
-0.67% |
120,100 |
2025/1/6 |
4,430 |
4,525 |
4,420 |
4,510 |
+3.44% |
150,400 |
2024/12/30 |
4,340 |
4,375 |
4,315 |
4,360 |
+0.46% |
89,500 |
2024/12/27 |
4,340 |
4,345 |
4,305 |
4,340 |
+0.58% |
53,900 |
2024/12/26 |
4,295 |
4,315 |
4,295 |
4,315 |
+0.47% |
51,100 |
2024/12/25 |
4,260 |
4,295 |
4,260 |
4,295 |
+0.00% |
28,200 |
2024/12/24 |
4,230 |
4,295 |
4,215 |
4,295 |
+1.54% |
59,900 |
2024/12/23 |
4,220 |
4,255 |
4,205 |
4,230 |
+0.83% |
39,600 |
2024/12/20 |
4,220 |
4,240 |
4,195 |
4,195 |
+0.60% |
124,900 |
2024/12/19 |
4,155 |
4,200 |
4,145 |
4,170 |
-0.36% |
56,900 |
2024/12/18 |
4,210 |
4,220 |
4,185 |
4,185 |
-0.59% |
52,000 |
2024/12/17 |
4,210 |
4,250 |
4,195 |
4,210 |
+0.12% |
75,600 |
2024/12/16 |
4,205 |
4,230 |
4,180 |
4,205 |
+0.00% |
38,900 |
2024/12/13 |
4,190 |
4,245 |
4,190 |
4,205 |
+0.00% |
118,600 |
|