日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
5,730 |
5,770 |
5,700 |
5,700 |
-0.70% |
26,600 |
2025/6/13 |
5,770 |
5,840 |
5,690 |
5,740 |
-0.86% |
36,900 |
2025/6/12 |
5,750 |
5,840 |
5,750 |
5,790 |
+0.35% |
34,800 |
2025/6/11 |
5,760 |
5,800 |
5,710 |
5,770 |
+1.23% |
41,600 |
2025/6/10 |
5,620 |
5,720 |
5,610 |
5,700 |
+2.70% |
45,600 |
2025/6/9 |
5,550 |
5,600 |
5,490 |
5,550 |
-0.18% |
39,100 |
2025/6/6 |
5,560 |
5,590 |
5,530 |
5,560 |
-0.18% |
44,600 |
2025/6/5 |
5,710 |
5,720 |
5,490 |
5,570 |
-2.28% |
112,200 |
2025/6/4 |
5,670 |
5,740 |
5,610 |
5,700 |
-0.35% |
58,500 |
2025/6/3 |
5,730 |
5,780 |
5,690 |
5,720 |
+0.35% |
78,700 |
2025/6/2 |
5,530 |
5,740 |
5,520 |
5,700 |
+2.89% |
79,000 |
2025/5/30 |
5,550 |
5,620 |
5,490 |
5,540 |
-0.54% |
62,300 |
2025/5/29 |
5,470 |
5,720 |
5,470 |
5,570 |
+3.72% |
133,600 |
2025/5/28 |
5,380 |
5,440 |
5,360 |
5,370 |
+0.00% |
22,700 |
2025/5/27 |
5,340 |
5,370 |
5,290 |
5,370 |
+0.56% |
23,900 |
2025/5/26 |
5,310 |
5,340 |
5,260 |
5,340 |
+1.33% |
20,600 |
2025/5/23 |
5,260 |
5,300 |
5,230 |
5,270 |
+0.38% |
15,600 |
2025/5/22 |
5,280 |
5,310 |
5,240 |
5,250 |
-0.57% |
22,900 |
2025/5/21 |
5,270 |
5,310 |
5,250 |
5,280 |
+0.19% |
18,600 |
2025/5/20 |
5,280 |
5,350 |
5,240 |
5,270 |
-1.13% |
27,600 |
2025/5/19 |
5,380 |
5,460 |
5,280 |
5,330 |
+0.19% |
53,000 |
2025/5/16 |
5,300 |
5,390 |
5,250 |
5,320 |
+1.33% |
75,500 |
2025/5/15 |
5,200 |
5,330 |
5,130 |
5,250 |
-0.94% |
150,800 |
2025/5/14 |
4,685 |
5,340 |
4,480 |
5,300 |
+13.61% |
438,900 |
2025/5/13 |
4,700 |
4,710 |
4,635 |
4,665 |
-0.64% |
27,900 |
2025/5/12 |
4,675 |
4,695 |
4,645 |
4,695 |
+0.97% |
24,400 |
2025/5/9 |
4,645 |
4,660 |
4,615 |
4,650 |
+0.32% |
30,200 |
2025/5/8 |
4,690 |
4,690 |
4,620 |
4,635 |
-1.38% |
16,800 |
2025/5/7 |
4,670 |
4,725 |
4,665 |
4,700 |
+0.64% |
38,300 |
2025/5/2 |
4,765 |
4,765 |
4,660 |
4,670 |
-1.48% |
35,700 |
2025/5/1 |
4,750 |
4,760 |
4,685 |
4,740 |
+0.11% |
44,200 |
2025/4/30 |
4,615 |
4,745 |
4,615 |
4,735 |
+3.84% |
41,200 |
2025/4/28 |
4,585 |
4,600 |
4,555 |
4,560 |
-0.11% |
18,500 |
2025/4/25 |
4,570 |
4,595 |
4,550 |
4,565 |
+0.55% |
14,300 |
2025/4/24 |
4,620 |
4,645 |
4,530 |
4,540 |
-0.66% |
20,200 |
2025/4/23 |
4,625 |
4,640 |
4,560 |
4,570 |
+0.00% |
21,800 |
2025/4/22 |
4,480 |
4,575 |
4,480 |
4,570 |
+1.56% |
21,900 |
2025/4/21 |
4,525 |
4,550 |
4,490 |
4,500 |
-1.53% |
23,700 |
2025/4/18 |
4,480 |
4,570 |
4,465 |
4,570 |
+2.01% |
27,300 |
2025/4/17 |
4,420 |
4,495 |
4,420 |
4,480 |
+1.36% |
18,100 |
2025/4/16 |
4,450 |
4,465 |
4,395 |
4,420 |
+0.23% |
17,100 |
2025/4/15 |
4,450 |
4,465 |
4,390 |
4,410 |
-0.90% |
15,700 |
2025/4/14 |
4,400 |
4,475 |
4,380 |
4,450 |
+1.83% |
35,600 |
2025/4/11 |
4,210 |
4,385 |
4,145 |
4,370 |
+0.69% |
46,000 |
2025/4/10 |
4,545 |
4,545 |
4,285 |
4,340 |
+3.46% |
51,100 |
2025/4/9 |
4,195 |
4,230 |
4,105 |
4,195 |
-1.64% |
59,200 |
2025/4/8 |
4,125 |
4,305 |
4,125 |
4,265 |
+8.94% |
49,700 |
2025/4/7 |
3,845 |
4,055 |
3,800 |
3,915 |
-6.23% |
74,900 |
2025/4/4 |
4,165 |
4,205 |
4,075 |
4,175 |
-3.02% |
88,000 |
2025/4/3 |
4,260 |
4,345 |
4,225 |
4,305 |
-3.37% |
49,000 |
2025/4/2 |
4,500 |
4,500 |
4,430 |
4,455 |
-1.76% |
37,200 |
2025/4/1 |
4,585 |
4,635 |
4,535 |
4,535 |
-0.55% |
33,300 |
2025/3/31 |
4,600 |
4,625 |
4,550 |
4,560 |
-2.77% |
51,900 |
2025/3/28 |
4,645 |
4,760 |
4,625 |
4,690 |
-2.29% |
42,500 |
2025/3/27 |
4,810 |
4,825 |
4,740 |
4,800 |
-0.83% |
71,100 |
2025/3/26 |
4,895 |
4,895 |
4,805 |
4,840 |
-0.92% |
52,200 |
2025/3/25 |
4,870 |
4,885 |
4,795 |
4,885 |
+0.83% |
39,800 |
2025/3/24 |
4,900 |
4,910 |
4,825 |
4,845 |
-1.52% |
31,800 |
2025/3/21 |
4,955 |
4,955 |
4,905 |
4,920 |
-0.71% |
21,100 |
2025/3/19 |
4,920 |
4,975 |
4,910 |
4,955 |
+1.23% |
28,300 |
2025/3/18 |
4,835 |
4,905 |
4,835 |
4,895 |
+0.62% |
29,500 |
2025/3/17 |
4,860 |
4,900 |
4,855 |
4,865 |
+0.83% |
26,400 |
2025/3/14 |
4,785 |
4,840 |
4,735 |
4,825 |
+1.05% |
35,100 |
2025/3/13 |
4,800 |
4,825 |
4,740 |
4,775 |
-0.52% |
49,700 |
2025/3/12 |
4,820 |
4,830 |
4,770 |
4,800 |
+0.21% |
39,100 |
2025/3/11 |
4,780 |
4,795 |
4,640 |
4,790 |
-0.83% |
59,100 |
2025/3/10 |
4,960 |
4,980 |
4,820 |
4,830 |
-2.13% |
42,500 |
2025/3/7 |
4,895 |
4,945 |
4,850 |
4,935 |
-0.60% |
44,000 |
2025/3/6 |
4,945 |
4,990 |
4,870 |
4,965 |
+1.53% |
44,900 |
2025/3/5 |
4,940 |
4,955 |
4,870 |
4,890 |
-1.11% |
44,100 |
2025/3/4 |
4,870 |
4,945 |
4,815 |
4,945 |
+1.23% |
41,100 |
2025/3/3 |
4,900 |
4,955 |
4,840 |
4,885 |
+2.30% |
40,100 |
2025/2/28 |
4,810 |
4,850 |
4,720 |
4,775 |
-1.14% |
55,900 |
2025/2/27 |
4,755 |
4,830 |
4,720 |
4,830 |
+1.58% |
37,200 |
2025/2/26 |
4,800 |
4,800 |
4,700 |
4,755 |
-0.94% |
51,200 |
2025/2/25 |
4,825 |
4,885 |
4,775 |
4,800 |
-0.41% |
43,400 |
2025/2/21 |
4,910 |
4,910 |
4,805 |
4,820 |
-2.63% |
83,400 |
2025/2/20 |
4,875 |
4,975 |
4,810 |
4,950 |
+1.96% |
111,900 |
2025/2/19 |
4,775 |
4,945 |
4,770 |
4,855 |
+1.78% |
70,600 |
2025/2/18 |
4,755 |
4,785 |
4,690 |
4,770 |
-0.21% |
40,600 |
2025/2/17 |
4,875 |
4,875 |
4,750 |
4,780 |
-1.75% |
39,000 |
2025/2/14 |
4,860 |
4,865 |
4,765 |
4,865 |
+0.21% |
42,100 |
2025/2/13 |
4,900 |
4,920 |
4,830 |
4,855 |
+0.00% |
62,000 |
2025/2/12 |
4,775 |
4,895 |
4,720 |
4,855 |
+3.96% |
125,900 |
2025/2/10 |
4,665 |
4,740 |
4,630 |
4,670 |
+1.19% |
46,600 |
2025/2/7 |
4,630 |
4,660 |
4,590 |
4,615 |
+1.10% |
49,000 |
2025/2/6 |
4,520 |
4,565 |
4,515 |
4,565 |
+1.00% |
26,300 |
2025/2/5 |
4,495 |
4,530 |
4,480 |
4,520 |
+0.67% |
25,100 |
2025/2/4 |
4,605 |
4,605 |
4,490 |
4,490 |
-0.99% |
41,900 |
2025/2/3 |
4,590 |
4,675 |
4,515 |
4,535 |
+0.89% |
95,000 |
2025/1/31 |
4,545 |
4,555 |
4,460 |
4,495 |
-0.55% |
87,300 |
2025/1/30 |
4,400 |
4,525 |
4,400 |
4,520 |
+5.36% |
145,100 |
2025/1/29 |
4,285 |
4,325 |
4,270 |
4,290 |
+1.06% |
34,500 |
2025/1/28 |
4,240 |
4,260 |
4,220 |
4,245 |
+0.00% |
19,200 |
2025/1/27 |
4,290 |
4,290 |
4,240 |
4,245 |
+0.00% |
19,800 |
2025/1/24 |
4,265 |
4,300 |
4,245 |
4,245 |
+0.35% |
20,900 |
2025/1/23 |
4,285 |
4,300 |
4,230 |
4,230 |
-1.05% |
22,800 |
2025/1/22 |
4,240 |
4,290 |
4,205 |
4,275 |
+1.42% |
28,600 |
2025/1/21 |
4,210 |
4,235 |
4,180 |
4,215 |
+0.24% |
20,500 |
2025/1/20 |
4,175 |
4,230 |
4,175 |
4,205 |
+0.72% |
14,000 |
2025/1/17 |
4,175 |
4,195 |
4,150 |
4,175 |
+0.48% |
22,800 |
2025/1/16 |
4,195 |
4,200 |
4,155 |
4,155 |
-0.95% |
30,200 |
2025/1/15 |
4,240 |
4,270 |
4,195 |
4,195 |
-0.94% |
22,700 |
2025/1/14 |
4,275 |
4,280 |
4,225 |
4,235 |
-1.40% |
34,000 |
2025/1/10 |
4,265 |
4,300 |
4,250 |
4,295 |
+0.70% |
36,100 |
2025/1/9 |
4,320 |
4,325 |
4,255 |
4,265 |
-2.29% |
31,300 |
2025/1/8 |
4,375 |
4,400 |
4,365 |
4,365 |
-0.46% |
25,700 |
2025/1/7 |
4,420 |
4,425 |
4,365 |
4,385 |
-0.23% |
29,000 |
2025/1/6 |
4,395 |
4,430 |
4,380 |
4,395 |
+0.57% |
56,400 |
2024/12/30 |
4,315 |
4,375 |
4,310 |
4,370 |
+0.58% |
40,400 |
2024/12/27 |
4,315 |
4,385 |
4,315 |
4,345 |
+0.93% |
42,100 |
2024/12/26 |
4,320 |
4,340 |
4,275 |
4,305 |
-0.23% |
41,500 |
2024/12/25 |
4,270 |
4,315 |
4,255 |
4,315 |
+1.77% |
43,900 |
2024/12/24 |
4,220 |
4,240 |
4,180 |
4,240 |
+0.71% |
30,500 |
2024/12/23 |
4,125 |
4,220 |
4,115 |
4,210 |
+3.19% |
43,900 |
2024/12/20 |
4,090 |
4,140 |
4,070 |
4,080 |
+0.12% |
34,300 |
2024/12/19 |
4,000 |
4,075 |
3,985 |
4,075 |
+1.12% |
29,200 |
2024/12/18 |
4,000 |
4,055 |
4,000 |
4,030 |
+0.88% |
25,600 |
2024/12/17 |
4,055 |
4,095 |
3,995 |
3,995 |
-1.24% |
37,900 |
2024/12/16 |
4,025 |
4,075 |
4,015 |
4,045 |
+0.50% |
18,800 |
2024/12/13 |
4,010 |
4,040 |
3,995 |
4,025 |
-0.25% |
25,200 |
2024/12/12 |
4,045 |
4,085 |
4,015 |
4,035 |
+0.75% |
45,400 |
2024/12/11 |
4,020 |
4,030 |
3,985 |
4,005 |
-0.62% |
34,600 |
|