日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,513 |
1,518 |
1,463 |
1,490 |
-2.55% |
42,300 |
2025/6/12 |
1,532 |
1,540 |
1,520 |
1,529 |
-0.20% |
18,500 |
2025/6/11 |
1,515 |
1,544 |
1,508 |
1,532 |
+0.92% |
32,300 |
2025/6/10 |
1,535 |
1,555 |
1,518 |
1,518 |
-1.87% |
29,100 |
2025/6/9 |
1,585 |
1,592 |
1,547 |
1,547 |
-0.19% |
48,000 |
2025/6/6 |
1,526 |
1,550 |
1,525 |
1,550 |
+0.65% |
36,900 |
2025/6/5 |
1,481 |
1,540 |
1,475 |
1,540 |
+3.77% |
47,700 |
2025/6/4 |
1,463 |
1,489 |
1,456 |
1,484 |
+1.02% |
126,700 |
2025/6/3 |
1,507 |
1,507 |
1,464 |
1,469 |
-2.52% |
32,700 |
2025/6/2 |
1,500 |
1,515 |
1,484 |
1,507 |
+0.53% |
42,600 |
2025/5/30 |
1,462 |
1,502 |
1,460 |
1,499 |
+1.70% |
37,900 |
2025/5/29 |
1,472 |
1,488 |
1,467 |
1,474 |
-0.07% |
17,900 |
2025/5/28 |
1,495 |
1,499 |
1,467 |
1,475 |
-0.61% |
24,700 |
2025/5/27 |
1,465 |
1,489 |
1,465 |
1,484 |
+1.44% |
20,200 |
2025/5/26 |
1,447 |
1,464 |
1,440 |
1,463 |
+0.07% |
16,000 |
2025/5/23 |
1,453 |
1,469 |
1,453 |
1,462 |
+0.34% |
8,700 |
2025/5/22 |
1,449 |
1,475 |
1,444 |
1,457 |
+0.07% |
30,200 |
2025/5/21 |
1,452 |
1,479 |
1,452 |
1,456 |
+0.28% |
24,500 |
2025/5/20 |
1,464 |
1,481 |
1,449 |
1,452 |
-0.75% |
36,100 |
2025/5/19 |
1,431 |
1,464 |
1,431 |
1,463 |
+2.31% |
39,700 |
2025/5/16 |
1,415 |
1,475 |
1,410 |
1,430 |
+0.92% |
63,100 |
2025/5/15 |
1,368 |
1,441 |
1,328 |
1,417 |
+3.13% |
105,800 |
2025/5/14 |
1,350 |
1,381 |
1,329 |
1,374 |
+0.96% |
36,000 |
2025/5/13 |
1,382 |
1,403 |
1,356 |
1,361 |
-1.66% |
52,800 |
2025/5/12 |
1,317 |
1,409 |
1,310 |
1,384 |
+7.37% |
199,000 |
2025/5/9 |
1,266 |
1,290 |
1,259 |
1,289 |
+4.97% |
76,400 |
2025/5/8 |
1,233 |
1,234 |
1,211 |
1,228 |
+0.66% |
45,700 |
2025/5/7 |
1,206 |
1,229 |
1,203 |
1,220 |
+3.13% |
37,600 |
2025/5/2 |
1,187 |
1,194 |
1,178 |
1,183 |
+0.25% |
25,700 |
2025/5/1 |
1,183 |
1,190 |
1,170 |
1,180 |
-1.17% |
33,500 |
2025/4/30 |
1,191 |
1,195 |
1,175 |
1,194 |
-0.25% |
21,000 |
2025/4/28 |
1,192 |
1,202 |
1,187 |
1,197 |
+1.27% |
24,000 |
2025/4/25 |
1,169 |
1,188 |
1,167 |
1,182 |
+1.46% |
22,800 |
2025/4/24 |
1,175 |
1,180 |
1,161 |
1,165 |
-0.34% |
11,200 |
2025/4/23 |
1,170 |
1,185 |
1,159 |
1,169 |
+1.30% |
19,800 |
2025/4/22 |
1,155 |
1,161 |
1,145 |
1,154 |
-0.35% |
16,300 |
2025/4/21 |
1,157 |
1,167 |
1,149 |
1,158 |
+0.17% |
17,500 |
2025/4/18 |
1,133 |
1,160 |
1,127 |
1,156 |
+2.03% |
16,200 |
2025/4/17 |
1,118 |
1,135 |
1,114 |
1,133 |
+0.62% |
16,600 |
2025/4/16 |
1,136 |
1,142 |
1,122 |
1,126 |
-0.88% |
22,900 |
2025/4/15 |
1,140 |
1,143 |
1,130 |
1,136 |
-0.18% |
13,700 |
2025/4/14 |
1,114 |
1,141 |
1,114 |
1,138 |
+3.27% |
25,900 |
2025/4/11 |
1,112 |
1,112 |
1,036 |
1,102 |
-2.39% |
51,700 |
2025/4/10 |
1,144 |
1,155 |
1,109 |
1,129 |
+9.82% |
42,000 |
2025/4/9 |
1,087 |
1,087 |
1,000 |
1,028 |
-7.97% |
97,700 |
2025/4/8 |
1,082 |
1,148 |
1,072 |
1,117 |
+8.76% |
30,500 |
2025/4/7 |
1,056 |
1,071 |
1,020 |
1,027 |
-11.39% |
70,900 |
2025/4/4 |
1,228 |
1,233 |
1,149 |
1,159 |
-8.96% |
61,300 |
2025/4/3 |
1,255 |
1,283 |
1,253 |
1,273 |
-2.68% |
52,400 |
2025/4/2 |
1,297 |
1,311 |
1,284 |
1,308 |
+0.85% |
38,500 |
2025/4/1 |
1,357 |
1,357 |
1,294 |
1,297 |
-3.57% |
73,000 |
2025/3/31 |
1,385 |
1,385 |
1,326 |
1,345 |
-4.54% |
115,500 |
2025/3/28 |
1,387 |
1,430 |
1,387 |
1,409 |
-1.04% |
68,500 |
2025/3/27 |
1,415.2 |
1,440 |
1,415.2 |
1,423.8 |
-1.58% |
97,500 |
2025/3/26 |
1,431.4 |
1,446.6 |
1,429.5 |
1,446.6 |
+0.93% |
37,500 |
2025/3/25 |
1,426.6 |
1,433.3 |
1,423.8 |
1,433.3 |
+0.27% |
25,900 |
2025/3/24 |
1,438.1 |
1,438.1 |
1,427.6 |
1,429.5 |
-0.60% |
19,900 |
2025/3/21 |
1,428.6 |
1,438.1 |
1,422.9 |
1,438.1 |
+0.67% |
21,400 |
2025/3/19 |
1,419.9 |
1,433.3 |
1,419.9 |
1,428.5 |
-0.40% |
19,200 |
2025/3/18 |
1,421.8 |
1,438 |
1,419 |
1,434.2 |
+1.28% |
46,100 |
2025/3/17 |
1,413.2 |
1,427.5 |
1,409.4 |
1,416.1 |
+0.74% |
46,600 |
2025/3/14 |
1,377.1 |
1,409.5 |
1,377.1 |
1,405.7 |
+1.10% |
40,900 |
2025/3/13 |
1,376.1 |
1,398 |
1,376.1 |
1,390.4 |
+0.69% |
30,600 |
2025/3/12 |
1,359.9 |
1,384.7 |
1,357.1 |
1,380.9 |
+1.68% |
25,800 |
2025/3/11 |
1,369.5 |
1,369.5 |
1,347.6 |
1,358.1 |
-1.03% |
53,100 |
2025/3/10 |
1,397.1 |
1,397.1 |
1,371.3 |
1,372.3 |
-1.78% |
46,800 |
2025/3/7 |
1,407.6 |
1,407.6 |
1,377.1 |
1,397.1 |
+0.55% |
44,000 |
2025/3/6 |
1,390.5 |
1,398.1 |
1,374.3 |
1,389.5 |
+0.90% |
47,500 |
2025/3/5 |
1,380.9 |
1,390.4 |
1,372.3 |
1,377.1 |
+0.63% |
37,600 |
2025/3/4 |
1,376.1 |
1,379 |
1,359.9 |
1,368.5 |
-1.11% |
51,500 |
2025/3/3 |
1,389.5 |
1,390.5 |
1,376.2 |
1,383.8 |
-4.17% |
58,800 |
2025/2/28 |
1,441 |
1,456 |
1,440 |
1,444 |
-0.21% |
55,900 |
2025/2/27 |
1,455 |
1,473 |
1,445 |
1,447 |
-0.07% |
42,400 |
2025/2/26 |
1,449 |
1,454 |
1,429 |
1,448 |
+0.21% |
58,800 |
2025/2/25 |
1,455 |
1,456 |
1,437 |
1,445 |
-1.50% |
45,400 |
2025/2/21 |
1,466 |
1,467 |
1,450 |
1,467 |
+0.69% |
39,000 |
2025/2/20 |
1,482 |
1,485 |
1,457 |
1,457 |
-1.89% |
40,700 |
2025/2/19 |
1,494 |
1,502 |
1,480 |
1,485 |
-1.33% |
88,000 |
2025/2/18 |
1,521 |
1,522 |
1,498 |
1,505 |
-0.92% |
60,800 |
2025/2/17 |
1,500 |
1,542 |
1,489 |
1,519 |
+4.83% |
149,900 |
2025/2/14 |
1,470 |
1,475 |
1,448 |
1,449 |
-1.63% |
136,400 |
2025/2/13 |
1,476 |
1,479 |
1,461 |
1,473 |
+0.75% |
45,800 |
2025/2/12 |
1,482 |
1,482 |
1,459 |
1,462 |
-0.34% |
34,100 |
2025/2/10 |
1,482 |
1,492 |
1,467 |
1,467 |
-0.54% |
58,900 |
2025/2/7 |
1,469 |
1,487 |
1,455 |
1,475 |
+0.96% |
76,800 |
2025/2/6 |
1,469 |
1,476 |
1,442 |
1,461 |
-1.02% |
102,600 |
2025/2/5 |
1,450 |
1,487 |
1,428 |
1,476 |
-6.29% |
190,300 |
2025/2/4 |
1,571 |
1,589 |
1,543 |
1,575 |
+2.34% |
83,900 |
2025/2/3 |
1,547 |
1,559 |
1,531 |
1,539 |
-0.06% |
56,800 |
2025/1/31 |
1,534 |
1,550 |
1,529 |
1,540 |
+0.98% |
34,600 |
2025/1/30 |
1,510 |
1,525 |
1,505 |
1,525 |
+0.59% |
41,700 |
2025/1/29 |
1,520 |
1,522 |
1,510 |
1,516 |
+0.07% |
21,800 |
2025/1/28 |
1,520 |
1,524 |
1,507 |
1,515 |
-0.66% |
18,300 |
2025/1/27 |
1,522 |
1,525 |
1,504 |
1,525 |
+1.73% |
35,000 |
2025/1/24 |
1,520 |
1,524 |
1,498 |
1,499 |
-1.19% |
27,100 |
2025/1/23 |
1,556 |
1,575 |
1,515 |
1,517 |
-2.51% |
75,900 |
2025/1/22 |
1,488 |
1,575 |
1,486 |
1,556 |
+4.92% |
40,000 |
2025/1/21 |
1,498 |
1,499 |
1,480 |
1,483 |
-0.13% |
17,100 |
2025/1/20 |
1,482 |
1,498 |
1,482 |
1,485 |
+0.88% |
16,800 |
2025/1/17 |
1,475 |
1,481 |
1,463 |
1,472 |
-0.67% |
13,400 |
2025/1/16 |
1,481 |
1,510 |
1,481 |
1,482 |
+0.07% |
24,800 |
2025/1/15 |
1,460 |
1,490 |
1,460 |
1,481 |
+1.51% |
20,000 |
2025/1/14 |
1,463 |
1,471 |
1,459 |
1,459 |
-0.27% |
25,600 |
2025/1/10 |
1,471 |
1,478 |
1,455 |
1,463 |
-0.88% |
24,000 |
2025/1/9 |
1,500 |
1,500 |
1,475 |
1,476 |
-1.73% |
25,600 |
2025/1/8 |
1,519 |
1,519 |
1,502 |
1,502 |
-1.12% |
11,500 |
2025/1/7 |
1,528 |
1,528 |
1,510 |
1,519 |
+0.20% |
20,500 |
2025/1/6 |
1,540 |
1,549 |
1,516 |
1,516 |
-1.17% |
28,600 |
2024/12/30 |
1,542 |
1,549 |
1,524 |
1,534 |
-0.52% |
21,000 |
2024/12/27 |
1,534 |
1,542 |
1,519 |
1,542 |
+1.11% |
20,400 |
2024/12/26 |
1,515 |
1,525 |
1,510 |
1,525 |
-0.33% |
16,800 |
2024/12/25 |
1,505 |
1,530 |
1,488 |
1,530 |
+2.07% |
8,000 |
2024/12/24 |
1,510 |
1,510 |
1,493 |
1,499 |
-0.13% |
4,300 |
2024/12/23 |
1,506 |
1,518 |
1,501 |
1,501 |
-0.13% |
12,200 |
2024/12/20 |
1,545 |
1,545 |
1,503 |
1,503 |
-1.57% |
13,100 |
2024/12/19 |
1,530 |
1,544 |
1,522 |
1,527 |
-0.78% |
8,400 |
2024/12/18 |
1,556 |
1,560 |
1,539 |
1,539 |
-0.13% |
14,800 |
2024/12/17 |
1,540 |
1,550 |
1,526 |
1,541 |
+0.39% |
34,100 |
2024/12/16 |
1,530 |
1,544 |
1,527 |
1,535 |
+2.06% |
26,400 |
2024/12/13 |
1,498 |
1,518 |
1,487 |
1,504 |
-0.59% |
17,300 |
2024/12/12 |
1,512 |
1,537 |
1,511 |
1,513 |
+0.13% |
23,300 |
2024/12/11 |
1,497 |
1,521 |
1,487 |
1,511 |
+0.80% |
15,900 |
2024/12/10 |
1,540 |
1,540 |
1,499 |
1,499 |
-1.70% |
26,000 |
|