日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
1,948 |
1,950 |
1,928 |
1,948 |
+0.05% |
2,000 |
2025/6/13 |
1,940 |
1,950 |
1,926 |
1,947 |
-0.05% |
2,400 |
2025/6/12 |
1,952 |
1,952 |
1,938 |
1,948 |
-0.10% |
1,000 |
2025/6/11 |
1,975 |
1,975 |
1,936 |
1,950 |
+0.00% |
2,500 |
2025/6/10 |
1,929 |
1,963 |
1,929 |
1,950 |
+0.41% |
6,800 |
2025/6/9 |
1,943 |
1,968 |
1,924 |
1,942 |
-0.05% |
3,200 |
2025/6/6 |
1,959 |
1,959 |
1,943 |
1,943 |
-1.17% |
2,000 |
2025/6/5 |
1,955 |
1,978 |
1,948 |
1,966 |
+0.20% |
1,700 |
2025/6/4 |
1,935 |
1,966 |
1,915 |
1,962 |
+0.82% |
2,600 |
2025/6/3 |
1,978 |
1,979 |
1,935 |
1,946 |
-1.62% |
3,600 |
2025/6/2 |
1,985 |
1,997 |
1,959 |
1,978 |
-0.35% |
11,700 |
2025/5/30 |
1,923 |
2,001 |
1,923 |
1,985 |
+2.11% |
10,200 |
2025/5/29 |
1,913 |
1,959 |
1,913 |
1,944 |
+1.94% |
27,900 |
2025/5/28 |
1,907 |
1,907 |
1,885 |
1,907 |
+0.42% |
500 |
2025/5/27 |
1,899 |
1,899 |
1,885 |
1,899 |
+0.00% |
500 |
2025/5/26 |
1,897 |
1,899 |
1,868 |
1,899 |
+0.11% |
1,200 |
2025/5/23 |
1,897 |
1,897 |
1,863 |
1,897 |
-0.16% |
2,400 |
2025/5/22 |
1,899 |
1,900 |
1,860 |
1,900 |
+0.05% |
700 |
2025/5/21 |
1,905 |
1,925 |
1,885 |
1,899 |
-0.84% |
2,600 |
2025/5/20 |
1,891 |
1,916 |
1,891 |
1,915 |
+0.84% |
2,300 |
2025/5/19 |
1,878 |
1,905 |
1,875 |
1,899 |
+0.16% |
1,300 |
2025/5/16 |
1,888 |
1,914 |
1,888 |
1,896 |
+0.11% |
1,600 |
2025/5/15 |
1,874 |
1,897 |
1,874 |
1,894 |
-0.84% |
3,100 |
2025/5/14 |
1,914 |
1,921 |
1,852 |
1,910 |
-0.05% |
6,200 |
2025/5/13 |
1,912 |
1,949 |
1,911 |
1,911 |
-0.57% |
6,600 |
2025/5/12 |
1,950 |
1,961 |
1,920 |
1,922 |
+0.63% |
9,200 |
2025/5/9 |
1,920 |
1,925 |
1,872 |
1,910 |
+0.53% |
27,400 |
2025/5/8 |
1,799 |
1,900 |
1,781 |
1,900 |
+6.03% |
10,100 |
2025/5/7 |
1,790 |
1,792 |
1,762 |
1,792 |
-0.44% |
1,000 |
2025/5/2 |
1,752 |
1,800 |
1,752 |
1,800 |
+2.74% |
2,900 |
2025/5/1 |
1,749 |
1,752 |
1,735 |
1,752 |
+0.17% |
1,600 |
2025/4/30 |
1,729 |
1,749 |
1,720 |
1,749 |
+0.29% |
1,600 |
2025/4/28 |
1,710 |
1,744 |
1,710 |
1,744 |
+1.69% |
900 |
2025/4/25 |
1,744 |
1,744 |
1,715 |
1,715 |
-1.55% |
1,100 |
2025/4/24 |
1,742 |
1,742 |
1,742 |
1,742 |
+0.17% |
300 |
2025/4/23 |
1,735 |
1,740 |
1,729 |
1,739 |
+0.23% |
1,000 |
2025/4/22 |
1,745 |
1,749 |
1,712 |
1,735 |
+1.76% |
1,000 |
2025/4/21 |
1,695 |
1,785 |
1,694 |
1,705 |
+0.59% |
8,800 |
2025/4/18 |
1,656 |
1,695 |
1,656 |
1,695 |
+2.54% |
300 |
2025/4/17 |
1,649 |
1,653 |
1,648 |
1,653 |
-0.30% |
500 |
2025/4/16 |
1,689 |
1,689 |
1,645 |
1,658 |
-1.60% |
900 |
2025/4/15 |
1,650 |
1,685 |
1,646 |
1,685 |
+2.43% |
700 |
2025/4/14 |
1,645 |
1,645 |
1,645 |
1,645 |
+0.30% |
100 |
2025/4/11 |
1,635 |
1,640 |
1,635 |
1,640 |
-2.15% |
900 |
2025/4/10 |
1,650 |
1,678 |
1,601 |
1,676 |
+6.62% |
4,600 |
2025/4/9 |
1,600 |
1,600 |
1,570 |
1,572 |
-3.91% |
1,200 |
2025/4/8 |
1,601 |
1,725 |
1,533 |
1,636 |
+13.06% |
11,900 |
2025/4/7 |
1,437 |
1,655 |
1,437 |
1,447 |
-13.25% |
11,000 |
2025/4/4 |
1,732 |
1,732 |
1,650 |
1,668 |
-4.14% |
4,100 |
2025/4/3 |
1,756 |
1,761 |
1,726 |
1,740 |
-2.52% |
4,800 |
2025/4/2 |
1,790 |
1,797 |
1,785 |
1,785 |
-0.83% |
1,100 |
2025/4/1 |
1,803 |
1,805 |
1,787 |
1,800 |
+0.73% |
1,900 |
2025/3/31 |
1,798 |
1,800 |
1,786 |
1,787 |
-0.89% |
3,200 |
2025/3/28 |
1,781 |
1,804 |
1,781 |
1,803 |
-1.26% |
5,900 |
2025/3/27 |
1,825 |
1,835 |
1,820 |
1,826 |
-0.05% |
2,500 |
2025/3/26 |
1,799 |
1,827 |
1,798 |
1,827 |
+1.27% |
4,700 |
2025/3/25 |
1,802 |
1,810 |
1,800 |
1,804 |
-0.11% |
4,200 |
2025/3/24 |
1,812 |
1,812 |
1,804 |
1,806 |
-0.77% |
1,700 |
2025/3/21 |
1,801 |
1,828 |
1,801 |
1,820 |
+1.05% |
3,700 |
2025/3/19 |
1,805 |
1,809 |
1,800 |
1,801 |
-0.99% |
2,700 |
2025/3/18 |
1,800 |
1,820 |
1,800 |
1,819 |
+1.06% |
3,200 |
2025/3/17 |
1,800 |
1,814 |
1,795 |
1,800 |
+0.00% |
7,800 |
2025/3/14 |
1,799 |
1,819 |
1,799 |
1,800 |
-0.22% |
1,400 |
2025/3/13 |
1,811 |
1,813 |
1,804 |
1,804 |
-0.06% |
2,100 |
2025/3/12 |
1,805 |
1,818 |
1,803 |
1,805 |
-0.06% |
1,400 |
2025/3/11 |
1,790 |
1,807 |
1,773 |
1,806 |
+0.39% |
4,100 |
2025/3/10 |
1,802 |
1,802 |
1,783 |
1,799 |
-0.17% |
3,300 |
2025/3/7 |
1,784 |
1,805 |
1,780 |
1,802 |
+0.61% |
2,900 |
2025/3/6 |
1,800 |
1,820 |
1,780 |
1,791 |
-0.50% |
3,200 |
2025/3/5 |
1,789 |
1,819 |
1,789 |
1,800 |
+0.00% |
2,500 |
2025/3/4 |
1,795 |
1,816 |
1,788 |
1,800 |
+0.00% |
2,800 |
2025/3/3 |
1,783 |
1,803 |
1,778 |
1,800 |
+1.69% |
2,300 |
2025/2/28 |
1,765 |
1,778 |
1,760 |
1,770 |
-0.95% |
4,300 |
2025/2/27 |
1,779 |
1,787 |
1,776 |
1,787 |
+0.45% |
2,800 |
2025/2/26 |
1,806 |
1,806 |
1,771 |
1,779 |
-1.71% |
6,400 |
2025/2/25 |
1,820 |
1,820 |
1,800 |
1,810 |
-0.55% |
5,000 |
2025/2/21 |
1,840 |
1,840 |
1,800 |
1,820 |
-0.82% |
6,600 |
2025/2/20 |
1,840 |
1,868 |
1,811 |
1,835 |
+2.40% |
21,500 |
2025/2/19 |
1,757 |
1,811 |
1,755 |
1,792 |
+1.99% |
10,700 |
2025/2/18 |
1,761 |
1,771 |
1,757 |
1,757 |
+0.11% |
1,800 |
2025/2/17 |
1,776 |
1,776 |
1,755 |
1,755 |
+0.06% |
3,900 |
2025/2/14 |
1,762 |
1,766 |
1,750 |
1,754 |
-0.57% |
3,300 |
2025/2/13 |
1,765 |
1,778 |
1,760 |
1,764 |
-0.06% |
3,600 |
2025/2/12 |
1,760 |
1,796 |
1,751 |
1,765 |
+1.15% |
8,500 |
2025/2/10 |
1,769 |
1,772 |
1,725 |
1,745 |
+0.93% |
16,600 |
2025/2/7 |
1,810 |
1,811 |
1,728 |
1,729 |
-8.08% |
39,600 |
2025/2/6 |
1,826 |
1,886 |
1,820 |
1,881 |
+3.35% |
11,000 |
2025/2/5 |
1,813 |
1,838 |
1,801 |
1,820 |
+0.39% |
2,400 |
2025/2/4 |
1,841 |
1,841 |
1,813 |
1,813 |
+0.06% |
2,700 |
2025/2/3 |
1,807 |
1,858 |
1,803 |
1,812 |
+0.50% |
5,100 |
2025/1/31 |
1,814 |
1,814 |
1,787 |
1,803 |
-0.99% |
2,900 |
2025/1/30 |
1,810 |
1,874 |
1,810 |
1,821 |
+1.34% |
8,900 |
2025/1/29 |
1,793 |
1,806 |
1,757 |
1,797 |
+0.96% |
4,900 |
2025/1/28 |
1,782 |
1,782 |
1,780 |
1,780 |
-0.39% |
700 |
2025/1/27 |
1,782 |
1,798 |
1,779 |
1,787 |
+0.28% |
2,400 |
2025/1/24 |
1,784 |
1,784 |
1,782 |
1,782 |
+0.22% |
400 |
2025/1/23 |
1,769 |
1,778 |
1,769 |
1,778 |
+0.17% |
400 |
2025/1/22 |
1,761 |
1,775 |
1,761 |
1,775 |
+0.97% |
200 |
2025/1/21 |
1,758 |
1,758 |
1,758 |
1,758 |
-0.11% |
300 |
2025/1/20 |
1,762 |
1,762 |
1,760 |
1,760 |
-1.23% |
800 |
2025/1/17 |
1,782 |
1,782 |
1,782 |
1,782 |
+0.45% |
100 |
2025/1/16 |
1,775 |
1,775 |
1,755 |
1,774 |
+0.97% |
300 |
2025/1/15 |
1,765 |
1,765 |
1,757 |
1,757 |
-0.45% |
300 |
2025/1/14 |
1,771 |
1,771 |
1,756 |
1,765 |
-0.17% |
700 |
2025/1/10 |
1,787 |
1,787 |
1,767 |
1,768 |
-0.56% |
1,700 |
2025/1/9 |
1,776 |
1,778 |
1,757 |
1,778 |
+1.08% |
1,400 |
2025/1/8 |
1,762 |
1,776 |
1,758 |
1,759 |
-0.06% |
1,400 |
2025/1/7 |
1,758 |
1,765 |
1,754 |
1,760 |
+0.11% |
600 |
2025/1/6 |
1,760 |
1,760 |
1,746 |
1,758 |
-0.11% |
1,200 |
2024/12/30 |
1,743 |
1,760 |
1,743 |
1,760 |
+1.44% |
1,400 |
2024/12/27 |
1,728 |
1,775 |
1,728 |
1,735 |
+0.52% |
1,200 |
2024/12/26 |
1,713 |
1,768 |
1,713 |
1,726 |
-1.20% |
2,400 |
2024/12/25 |
1,758 |
1,769 |
1,742 |
1,747 |
-1.30% |
2,200 |
2024/12/24 |
1,748 |
1,770 |
1,732 |
1,770 |
+1.72% |
1,500 |
2024/12/23 |
1,747 |
1,766 |
1,713 |
1,740 |
-0.40% |
4,500 |
2024/12/20 |
1,757 |
1,763 |
1,747 |
1,747 |
-0.57% |
1,100 |
2024/12/19 |
1,749 |
1,761 |
1,734 |
1,757 |
-0.40% |
1,500 |
2024/12/18 |
1,746 |
1,764 |
1,731 |
1,764 |
+0.40% |
900 |
2024/12/17 |
1,749 |
1,767 |
1,749 |
1,757 |
-0.17% |
500 |
2024/12/16 |
1,775 |
1,775 |
1,717 |
1,760 |
-0.56% |
1,600 |
2024/12/13 |
1,758 |
1,770 |
1,735 |
1,770 |
+0.28% |
2,900 |
2024/12/12 |
1,765 |
1,765 |
1,765 |
1,765 |
+0.00% |
500 |
2024/12/11 |
1,796 |
1,796 |
1,760 |
1,765 |
-1.23% |
900 |
|