日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
5,790 |
5,800 |
5,700 |
5,790 |
+0.70% |
119,500 |
2025/6/12 |
5,670 |
5,760 |
5,670 |
5,750 |
+1.41% |
61,900 |
2025/6/11 |
5,750 |
5,760 |
5,660 |
5,670 |
-1.05% |
77,000 |
2025/6/10 |
5,820 |
5,880 |
5,730 |
5,730 |
-1.55% |
101,300 |
2025/6/9 |
5,760 |
5,830 |
5,750 |
5,820 |
+1.57% |
95,000 |
2025/6/6 |
5,720 |
5,770 |
5,670 |
5,730 |
+0.00% |
72,300 |
2025/6/5 |
5,690 |
5,770 |
5,610 |
5,730 |
-0.35% |
115,600 |
2025/6/4 |
5,760 |
5,820 |
5,710 |
5,750 |
+1.59% |
78,300 |
2025/6/3 |
5,710 |
5,750 |
5,660 |
5,660 |
+0.18% |
95,300 |
2025/6/2 |
5,580 |
5,650 |
5,550 |
5,650 |
+0.18% |
96,000 |
2025/5/30 |
5,520 |
5,680 |
5,510 |
5,640 |
+0.71% |
107,600 |
2025/5/29 |
5,400 |
5,670 |
5,400 |
5,600 |
+4.28% |
127,700 |
2025/5/28 |
5,490 |
5,520 |
5,370 |
5,370 |
-1.47% |
89,400 |
2025/5/27 |
5,350 |
5,460 |
5,340 |
5,450 |
+1.30% |
66,800 |
2025/5/26 |
5,340 |
5,420 |
5,320 |
5,380 |
+0.75% |
66,800 |
2025/5/23 |
5,330 |
5,450 |
5,330 |
5,340 |
+0.75% |
88,200 |
2025/5/22 |
5,320 |
5,360 |
5,270 |
5,300 |
-1.85% |
57,700 |
2025/5/21 |
5,430 |
5,470 |
5,380 |
5,400 |
+0.93% |
115,700 |
2025/5/20 |
5,390 |
5,460 |
5,350 |
5,350 |
-1.29% |
89,600 |
2025/5/19 |
5,250 |
5,420 |
5,240 |
5,420 |
+2.26% |
103,400 |
2025/5/16 |
5,420 |
5,470 |
5,280 |
5,300 |
-2.21% |
78,300 |
2025/5/15 |
5,550 |
5,600 |
5,420 |
5,420 |
-4.07% |
65,800 |
2025/5/14 |
5,560 |
5,660 |
5,550 |
5,650 |
+1.62% |
75,900 |
2025/5/13 |
5,610 |
5,690 |
5,530 |
5,560 |
+1.83% |
177,100 |
2025/5/12 |
5,370 |
5,470 |
5,320 |
5,460 |
+2.82% |
91,000 |
2025/5/9 |
5,290 |
5,370 |
5,270 |
5,310 |
+0.95% |
87,700 |
2025/5/8 |
5,360 |
5,370 |
5,230 |
5,260 |
-1.50% |
82,100 |
2025/5/7 |
5,210 |
5,350 |
5,130 |
5,340 |
+3.29% |
186,900 |
2025/5/2 |
5,410 |
5,410 |
5,100 |
5,170 |
-2.82% |
318,400 |
2025/5/1 |
5,620 |
5,640 |
5,310 |
5,320 |
-5.00% |
206,500 |
2025/4/30 |
5,560 |
5,640 |
5,510 |
5,600 |
+2.56% |
116,700 |
2025/4/28 |
5,440 |
5,500 |
5,400 |
5,460 |
+0.37% |
76,700 |
2025/4/25 |
5,470 |
5,540 |
5,400 |
5,440 |
+1.30% |
111,700 |
2025/4/24 |
5,370 |
5,430 |
5,330 |
5,370 |
+2.87% |
115,800 |
2025/4/23 |
5,270 |
5,330 |
5,210 |
5,220 |
+0.58% |
98,800 |
2025/4/22 |
5,080 |
5,190 |
5,080 |
5,190 |
+1.76% |
80,700 |
2025/4/21 |
5,160 |
5,220 |
5,090 |
5,100 |
-2.67% |
79,500 |
2025/4/18 |
5,160 |
5,270 |
5,130 |
5,240 |
+2.95% |
146,100 |
2025/4/17 |
4,980 |
5,090 |
4,900 |
5,090 |
+2.21% |
113,500 |
2025/4/16 |
5,090 |
5,190 |
4,960 |
4,980 |
-1.39% |
191,800 |
2025/4/15 |
4,940 |
5,090 |
4,920 |
5,050 |
+2.64% |
169,300 |
2025/4/14 |
4,835 |
4,980 |
4,765 |
4,920 |
+0.31% |
109,600 |
2025/4/11 |
4,705 |
4,915 |
4,630 |
4,905 |
-1.31% |
166,600 |
2025/4/10 |
5,000 |
5,010 |
4,845 |
4,970 |
+10.69% |
219,500 |
2025/4/9 |
4,490 |
4,630 |
4,390 |
4,490 |
-4.47% |
270,200 |
2025/4/8 |
4,640 |
4,900 |
4,640 |
4,700 |
+8.92% |
229,100 |
2025/4/7 |
4,405 |
4,495 |
4,245 |
4,315 |
-12.30% |
361,600 |
2025/4/4 |
4,955 |
4,955 |
4,645 |
4,920 |
-6.11% |
371,200 |
2025/4/3 |
5,370 |
5,440 |
5,160 |
5,240 |
-7.58% |
315,500 |
2025/4/2 |
5,600 |
5,700 |
5,600 |
5,670 |
-0.35% |
97,200 |
2025/4/1 |
5,930 |
5,930 |
5,690 |
5,690 |
-2.40% |
163,700 |
2025/3/31 |
5,850 |
5,910 |
5,740 |
5,830 |
-3.16% |
133,700 |
2025/3/28 |
6,140 |
6,140 |
5,900 |
6,020 |
-1.63% |
137,300 |
2025/3/27 |
6,030 |
6,150 |
5,960 |
6,120 |
+2.68% |
159,800 |
2025/3/26 |
5,970 |
6,000 |
5,850 |
5,960 |
+0.00% |
111,600 |
2025/3/25 |
6,020 |
6,050 |
5,890 |
5,960 |
-0.83% |
92,600 |
2025/3/24 |
6,070 |
6,130 |
5,940 |
6,010 |
-0.99% |
143,100 |
2025/3/21 |
5,840 |
6,200 |
5,840 |
6,070 |
+11.17% |
394,400 |
2025/3/19 |
5,530 |
5,540 |
5,430 |
5,460 |
-1.27% |
100,200 |
2025/3/18 |
5,320 |
5,550 |
5,320 |
5,530 |
+4.14% |
157,600 |
2025/3/17 |
5,140 |
5,320 |
5,140 |
5,310 |
+4.94% |
127,600 |
2025/3/14 |
5,020 |
5,070 |
5,010 |
5,060 |
+1.00% |
75,500 |
2025/3/13 |
5,020 |
5,080 |
4,995 |
5,010 |
+0.60% |
59,600 |
2025/3/12 |
4,810 |
5,030 |
4,805 |
4,980 |
+4.73% |
143,900 |
2025/3/11 |
4,785 |
4,820 |
4,640 |
4,755 |
-2.76% |
204,300 |
2025/3/10 |
5,060 |
5,060 |
4,890 |
4,890 |
-3.55% |
69,300 |
2025/3/7 |
5,030 |
5,070 |
4,950 |
5,070 |
+0.20% |
56,200 |
2025/3/6 |
4,960 |
5,080 |
4,950 |
5,060 |
+2.53% |
88,700 |
2025/3/5 |
4,890 |
4,955 |
4,875 |
4,935 |
+0.51% |
103,400 |
2025/3/4 |
4,935 |
4,955 |
4,875 |
4,910 |
-1.01% |
51,300 |
2025/3/3 |
5,030 |
5,040 |
4,925 |
4,960 |
-0.10% |
89,000 |
2025/2/28 |
5,040 |
5,040 |
4,915 |
4,965 |
-1.68% |
141,200 |
2025/2/27 |
5,030 |
5,060 |
5,000 |
5,050 |
+0.40% |
46,500 |
2025/2/26 |
5,090 |
5,130 |
5,000 |
5,030 |
-1.37% |
77,100 |
2025/2/25 |
5,100 |
5,150 |
5,010 |
5,100 |
-1.92% |
104,700 |
2025/2/21 |
5,120 |
5,210 |
5,110 |
5,200 |
+0.78% |
53,500 |
2025/2/20 |
5,180 |
5,200 |
5,090 |
5,160 |
-0.19% |
92,600 |
2025/2/19 |
5,280 |
5,410 |
5,150 |
5,170 |
-1.52% |
177,700 |
2025/2/18 |
5,210 |
5,250 |
5,110 |
5,250 |
+1.35% |
90,700 |
2025/2/17 |
5,210 |
5,250 |
5,140 |
5,180 |
+0.39% |
50,700 |
2025/2/14 |
5,160 |
5,210 |
5,110 |
5,160 |
+0.78% |
66,700 |
2025/2/13 |
5,200 |
5,220 |
5,090 |
5,120 |
-0.19% |
123,900 |
2025/2/12 |
5,150 |
5,170 |
5,100 |
5,130 |
-0.39% |
76,200 |
2025/2/10 |
5,290 |
5,290 |
5,060 |
5,150 |
-2.46% |
92,200 |
2025/2/7 |
5,270 |
5,360 |
5,250 |
5,280 |
+1.73% |
130,500 |
2025/2/6 |
5,210 |
5,210 |
5,100 |
5,190 |
-0.38% |
84,300 |
2025/2/5 |
5,210 |
5,360 |
5,090 |
5,210 |
+0.77% |
194,600 |
2025/2/4 |
4,915 |
5,230 |
4,840 |
5,170 |
+7.26% |
232,200 |
2025/2/3 |
4,755 |
4,890 |
4,670 |
4,820 |
+0.00% |
145,900 |
2025/1/31 |
4,810 |
4,840 |
4,760 |
4,820 |
+1.05% |
136,600 |
2025/1/30 |
4,690 |
4,785 |
4,690 |
4,770 |
+1.71% |
58,900 |
2025/1/29 |
4,665 |
4,720 |
4,630 |
4,690 |
+0.54% |
43,300 |
2025/1/28 |
4,620 |
4,690 |
4,600 |
4,665 |
+0.86% |
49,600 |
2025/1/27 |
4,570 |
4,660 |
4,570 |
4,625 |
+2.21% |
65,400 |
2025/1/24 |
4,570 |
4,585 |
4,495 |
4,525 |
-0.98% |
93,300 |
2025/1/23 |
4,580 |
4,595 |
4,515 |
4,570 |
-0.22% |
128,300 |
2025/1/22 |
4,640 |
4,640 |
4,555 |
4,580 |
-1.29% |
113,900 |
2025/1/21 |
4,705 |
4,750 |
4,605 |
4,640 |
+0.11% |
42,500 |
2025/1/20 |
4,625 |
4,660 |
4,570 |
4,635 |
+1.76% |
58,500 |
2025/1/17 |
4,505 |
4,570 |
4,445 |
4,555 |
+0.11% |
69,900 |
2025/1/16 |
4,565 |
4,625 |
4,520 |
4,550 |
-0.33% |
54,000 |
2025/1/15 |
4,540 |
4,580 |
4,500 |
4,565 |
+1.90% |
50,500 |
2025/1/14 |
4,465 |
4,515 |
4,445 |
4,480 |
-0.44% |
69,900 |
2025/1/10 |
4,520 |
4,540 |
4,470 |
4,500 |
-0.33% |
56,100 |
2025/1/9 |
4,610 |
4,610 |
4,515 |
4,515 |
-2.38% |
63,300 |
2025/1/8 |
4,495 |
4,625 |
4,495 |
4,625 |
+1.98% |
66,500 |
2025/1/7 |
4,530 |
4,540 |
4,490 |
4,535 |
+0.11% |
73,600 |
2025/1/6 |
4,560 |
4,565 |
4,505 |
4,530 |
-0.66% |
47,500 |
2024/12/30 |
4,580 |
4,640 |
4,550 |
4,560 |
+0.33% |
42,300 |
2024/12/27 |
4,540 |
4,565 |
4,510 |
4,545 |
+0.55% |
47,500 |
2024/12/26 |
4,455 |
4,520 |
4,455 |
4,520 |
+1.01% |
46,000 |
2024/12/25 |
4,510 |
4,510 |
4,425 |
4,475 |
-0.78% |
58,200 |
2024/12/24 |
4,540 |
4,610 |
4,505 |
4,510 |
+0.22% |
84,500 |
2024/12/23 |
4,385 |
4,525 |
4,385 |
4,500 |
+1.58% |
84,300 |
2024/12/20 |
4,480 |
4,490 |
4,430 |
4,430 |
+0.00% |
61,200 |
2024/12/19 |
4,345 |
4,445 |
4,345 |
4,430 |
-0.23% |
78,500 |
2024/12/18 |
4,470 |
4,505 |
4,410 |
4,440 |
-1.11% |
53,200 |
2024/12/17 |
4,500 |
4,565 |
4,480 |
4,490 |
+0.34% |
82,800 |
2024/12/16 |
4,485 |
4,510 |
4,450 |
4,475 |
-0.56% |
48,800 |
2024/12/13 |
4,510 |
4,535 |
4,445 |
4,500 |
-0.22% |
134,100 |
2024/12/12 |
4,455 |
4,530 |
4,445 |
4,510 |
+2.50% |
77,300 |
2024/12/11 |
4,390 |
4,415 |
4,325 |
4,400 |
+0.57% |
48,600 |
2024/12/10 |
4,420 |
4,440 |
4,365 |
4,375 |
+0.23% |
46,200 |
|