日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
5,354 |
5,405 |
5,329 |
5,329 |
-0.65% |
446,300 |
2025/6/19 |
5,370 |
5,416 |
5,335 |
5,364 |
-0.89% |
448,700 |
2025/6/18 |
5,380 |
5,412 |
5,370 |
5,412 |
-0.02% |
364,000 |
2025/6/17 |
5,353 |
5,447 |
5,331 |
5,413 |
+1.69% |
384,300 |
2025/6/16 |
5,385 |
5,404 |
5,276 |
5,323 |
+0.21% |
325,000 |
2025/6/13 |
5,345 |
5,367 |
5,270 |
5,312 |
-0.62% |
306,400 |
2025/6/12 |
5,353 |
5,387 |
5,301 |
5,345 |
+0.53% |
215,100 |
2025/6/11 |
5,288 |
5,331 |
5,287 |
5,317 |
+0.83% |
146,100 |
2025/6/10 |
5,318 |
5,398 |
5,257 |
5,273 |
-0.42% |
277,900 |
2025/6/9 |
5,290 |
5,303 |
5,265 |
5,295 |
+0.40% |
186,300 |
2025/6/6 |
5,342 |
5,342 |
5,270 |
5,274 |
-0.81% |
179,500 |
2025/6/5 |
5,284 |
5,320 |
5,255 |
5,317 |
-0.39% |
242,400 |
2025/6/4 |
5,383 |
5,433 |
5,312 |
5,338 |
-0.43% |
261,500 |
2025/6/3 |
5,372 |
5,393 |
5,334 |
5,361 |
-0.81% |
208,100 |
2025/6/2 |
5,405 |
5,423 |
5,372 |
5,405 |
-0.04% |
223,600 |
2025/5/30 |
5,367 |
5,428 |
5,346 |
5,407 |
-0.11% |
461,200 |
2025/5/29 |
5,366 |
5,486 |
5,359 |
5,413 |
+1.37% |
386,200 |
2025/5/28 |
5,390 |
5,423 |
5,335 |
5,340 |
+0.26% |
505,000 |
2025/5/27 |
5,282 |
5,339 |
5,253 |
5,326 |
+0.04% |
205,700 |
2025/5/26 |
5,195 |
5,324 |
5,186 |
5,324 |
+3.24% |
426,800 |
2025/5/23 |
5,157 |
5,228 |
5,146 |
5,157 |
-0.60% |
343,100 |
2025/5/22 |
5,082 |
5,253 |
5,079 |
5,188 |
+1.87% |
616,100 |
2025/5/21 |
5,160 |
5,194 |
5,065 |
5,093 |
-1.94% |
433,900 |
2025/5/20 |
5,193 |
5,331 |
5,180 |
5,194 |
-0.35% |
462,800 |
2025/5/19 |
5,167 |
5,229 |
5,151 |
5,212 |
-0.53% |
388,600 |
2025/5/16 |
5,322 |
5,339 |
5,215 |
5,240 |
-2.67% |
618,700 |
2025/5/15 |
5,370 |
5,448 |
5,354 |
5,384 |
-0.74% |
467,300 |
2025/5/14 |
5,410 |
5,490 |
5,383 |
5,424 |
+0.37% |
556,700 |
2025/5/13 |
5,300 |
5,435 |
5,294 |
5,404 |
+2.10% |
720,000 |
2025/5/12 |
5,213 |
5,376 |
5,200 |
5,293 |
+0.46% |
732,500 |
2025/5/9 |
4,991 |
5,272 |
4,930 |
5,269 |
+13.53% |
2,003,700 |
2025/5/8 |
4,594 |
4,664 |
4,581 |
4,641 |
-0.06% |
372,100 |
2025/5/7 |
4,715 |
4,721 |
4,600 |
4,644 |
-0.98% |
580,100 |
2025/5/2 |
4,726 |
4,728 |
4,653 |
4,690 |
-0.74% |
498,800 |
2025/5/1 |
4,713 |
4,732 |
4,682 |
4,725 |
+0.00% |
598,100 |
2025/4/30 |
4,747 |
4,769 |
4,693 |
4,725 |
-0.92% |
562,700 |
2025/4/28 |
4,900 |
4,900 |
4,754 |
4,769 |
+0.74% |
323,200 |
2025/4/25 |
4,768 |
4,806 |
4,734 |
4,734 |
+0.66% |
530,400 |
2025/4/24 |
4,719 |
4,762 |
4,686 |
4,703 |
+0.73% |
967,800 |
2025/4/23 |
4,719 |
4,724 |
4,620 |
4,669 |
+1.97% |
347,800 |
2025/4/22 |
4,579 |
4,583 |
4,532 |
4,579 |
-0.09% |
198,100 |
2025/4/21 |
4,584 |
4,596 |
4,520 |
4,583 |
+0.24% |
240,400 |
2025/4/18 |
4,590 |
4,610 |
4,513 |
4,572 |
-0.57% |
498,400 |
2025/4/17 |
4,530 |
4,612 |
4,505 |
4,598 |
+0.35% |
593,700 |
2025/4/16 |
4,600 |
4,629 |
4,554 |
4,582 |
-0.63% |
250,100 |
2025/4/15 |
4,660 |
4,679 |
4,603 |
4,611 |
-1.07% |
351,200 |
2025/4/14 |
4,553 |
4,689 |
4,474 |
4,661 |
+5.62% |
833,600 |
2025/4/11 |
4,234 |
4,440 |
4,211 |
4,413 |
-0.56% |
581,500 |
2025/4/10 |
4,473 |
4,473 |
4,339 |
4,438 |
+7.64% |
362,500 |
2025/4/9 |
4,122 |
4,174 |
4,041 |
4,123 |
+0.00% |
758,100 |
2025/4/8 |
3,955 |
4,180 |
3,955 |
4,123 |
+8.07% |
508,400 |
2025/4/7 |
3,701 |
3,930 |
3,701 |
3,815 |
-10.47% |
754,000 |
2025/4/4 |
4,492 |
4,510 |
4,186 |
4,261 |
-6.54% |
681,500 |
2025/4/3 |
4,526 |
4,579 |
4,448 |
4,559 |
-0.81% |
560,100 |
2025/4/2 |
4,606 |
4,639 |
4,563 |
4,596 |
-0.30% |
429,900 |
2025/4/1 |
4,619 |
4,657 |
4,601 |
4,610 |
+0.44% |
407,100 |
2025/3/31 |
4,637 |
4,666 |
4,588 |
4,590 |
-4.53% |
741,300 |
2025/3/28 |
4,885 |
4,927 |
4,796 |
4,808 |
-2.63% |
484,800 |
2025/3/27 |
4,908 |
4,960 |
4,885 |
4,938 |
-0.40% |
386,700 |
2025/3/26 |
4,915 |
4,997 |
4,910 |
4,958 |
+0.92% |
410,300 |
2025/3/25 |
4,888 |
4,918 |
4,842 |
4,913 |
+1.76% |
385,400 |
2025/3/24 |
4,938 |
4,945 |
4,818 |
4,828 |
-2.68% |
497,400 |
2025/3/21 |
4,963 |
5,001 |
4,958 |
4,961 |
-0.18% |
602,600 |
2025/3/19 |
5,000 |
5,059 |
4,965 |
4,970 |
+0.30% |
559,300 |
2025/3/18 |
5,000 |
5,017 |
4,955 |
4,955 |
+0.92% |
413,500 |
2025/3/17 |
4,869 |
4,933 |
4,869 |
4,910 |
+0.86% |
320,300 |
2025/3/14 |
4,769 |
4,887 |
4,767 |
4,868 |
+1.90% |
429,700 |
2025/3/13 |
4,845 |
4,923 |
4,777 |
4,777 |
-1.40% |
405,000 |
2025/3/12 |
4,765 |
4,845 |
4,750 |
4,845 |
+0.85% |
557,700 |
2025/3/11 |
4,788 |
4,806 |
4,683 |
4,804 |
-0.62% |
632,500 |
2025/3/10 |
4,790 |
4,871 |
4,728 |
4,834 |
+0.62% |
446,000 |
2025/3/7 |
4,790 |
4,830 |
4,771 |
4,804 |
-1.94% |
323,500 |
2025/3/6 |
4,845 |
4,924 |
4,841 |
4,899 |
+1.45% |
351,000 |
2025/3/5 |
4,788 |
4,846 |
4,755 |
4,829 |
+1.09% |
359,500 |
2025/3/4 |
4,774 |
4,918 |
4,774 |
4,777 |
-1.97% |
489,900 |
2025/3/3 |
4,868 |
4,894 |
4,784 |
4,873 |
+1.39% |
367,300 |
2025/2/28 |
4,894 |
4,905 |
4,780 |
4,806 |
-3.12% |
414,800 |
2025/2/27 |
5,000 |
5,011 |
4,955 |
4,961 |
+0.61% |
301,500 |
2025/2/26 |
4,881 |
4,965 |
4,838 |
4,931 |
+0.57% |
511,200 |
2025/2/25 |
4,800 |
4,954 |
4,784 |
4,903 |
+0.27% |
811,400 |
2025/2/21 |
4,890 |
4,893 |
4,840 |
4,890 |
-1.13% |
842,900 |
2025/2/20 |
5,070 |
5,070 |
4,910 |
4,946 |
-6.40% |
1,057,300 |
2025/2/19 |
5,110 |
5,330 |
5,101 |
5,284 |
+3.53% |
781,200 |
2025/2/18 |
5,133 |
5,178 |
5,070 |
5,104 |
+0.12% |
398,600 |
2025/2/17 |
5,188 |
5,236 |
5,098 |
5,098 |
-1.98% |
357,400 |
2025/2/14 |
5,173 |
5,262 |
5,083 |
5,201 |
+0.58% |
968,700 |
2025/2/13 |
5,166 |
5,209 |
5,109 |
5,171 |
-0.60% |
492,100 |
2025/2/12 |
5,158 |
5,217 |
5,128 |
5,202 |
+0.04% |
470,800 |
2025/2/10 |
5,077 |
5,231 |
5,026 |
5,200 |
+1.74% |
547,500 |
2025/2/7 |
5,131 |
5,164 |
5,063 |
5,111 |
-1.82% |
598,100 |
2025/2/6 |
5,365 |
5,398 |
5,187 |
5,206 |
-2.69% |
722,100 |
2025/2/5 |
5,335 |
5,392 |
5,277 |
5,350 |
+1.73% |
545,300 |
2025/2/4 |
5,257 |
5,349 |
5,244 |
5,259 |
+1.98% |
577,600 |
2025/2/3 |
5,262 |
5,275 |
5,140 |
5,157 |
-5.08% |
700,600 |
2025/1/31 |
5,432 |
5,477 |
5,402 |
5,433 |
+0.07% |
388,500 |
2025/1/30 |
5,423 |
5,459 |
5,360 |
5,429 |
-0.20% |
684,900 |
2025/1/29 |
5,420 |
5,470 |
5,363 |
5,440 |
+1.30% |
641,800 |
2025/1/28 |
5,388 |
5,429 |
5,326 |
5,370 |
-2.15% |
630,500 |
2025/1/27 |
5,611 |
5,622 |
5,478 |
5,488 |
-1.91% |
621,900 |
2025/1/24 |
5,659 |
5,686 |
5,565 |
5,595 |
-1.13% |
349,700 |
2025/1/23 |
5,668 |
5,679 |
5,595 |
5,659 |
+0.02% |
350,300 |
2025/1/22 |
5,603 |
5,662 |
5,549 |
5,658 |
+1.58% |
416,400 |
2025/1/21 |
5,612 |
5,620 |
5,466 |
5,570 |
+0.65% |
289,300 |
2025/1/20 |
5,521 |
5,557 |
5,501 |
5,534 |
+1.15% |
250,000 |
2025/1/17 |
5,452 |
5,479 |
5,362 |
5,471 |
-1.00% |
426,700 |
2025/1/16 |
5,546 |
5,611 |
5,503 |
5,526 |
+0.66% |
377,900 |
2025/1/15 |
5,531 |
5,574 |
5,463 |
5,490 |
-0.99% |
271,800 |
2025/1/14 |
5,611 |
5,673 |
5,531 |
5,545 |
-2.55% |
461,000 |
2025/1/10 |
5,697 |
5,771 |
5,664 |
5,690 |
-0.14% |
427,500 |
2025/1/9 |
5,679 |
5,747 |
5,643 |
5,698 |
+0.04% |
408,300 |
2025/1/8 |
5,650 |
5,747 |
5,634 |
5,696 |
-1.23% |
416,600 |
2025/1/7 |
5,641 |
5,799 |
5,616 |
5,767 |
+3.63% |
682,800 |
2025/1/6 |
5,601 |
5,609 |
5,524 |
5,565 |
+0.38% |
437,300 |
2024/12/30 |
5,543 |
5,600 |
5,520 |
5,544 |
-0.31% |
336,000 |
2024/12/27 |
5,555 |
5,596 |
5,539 |
5,561 |
+0.16% |
225,800 |
2024/12/26 |
5,482 |
5,571 |
5,482 |
5,552 |
+1.31% |
298,900 |
2024/12/25 |
5,569 |
5,569 |
5,427 |
5,480 |
-0.54% |
199,600 |
2024/12/24 |
5,483 |
5,539 |
5,463 |
5,510 |
+0.09% |
268,100 |
2024/12/23 |
5,490 |
5,523 |
5,446 |
5,505 |
+1.33% |
255,900 |
2024/12/20 |
5,474 |
5,491 |
5,407 |
5,433 |
-0.57% |
811,100 |
2024/12/19 |
5,400 |
5,500 |
5,362 |
5,464 |
-1.35% |
449,800 |
2024/12/18 |
5,547 |
5,621 |
5,501 |
5,539 |
-0.65% |
300,200 |
2024/12/17 |
5,585 |
5,634 |
5,564 |
5,575 |
+0.54% |
485,300 |
|