日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
4,679 |
4,688 |
4,648 |
4,661 |
-0.06% |
138,500 |
2025/6/12 |
4,670 |
4,679 |
4,650 |
4,664 |
+0.02% |
115,100 |
2025/6/11 |
4,670 |
4,670 |
4,635 |
4,663 |
+0.30% |
107,700 |
2025/6/10 |
4,655 |
4,689 |
4,639 |
4,649 |
+0.17% |
119,600 |
2025/6/9 |
4,719 |
4,726 |
4,641 |
4,641 |
-1.17% |
124,500 |
2025/6/6 |
4,739 |
4,779 |
4,696 |
4,696 |
-0.38% |
183,100 |
2025/6/5 |
4,644 |
4,721 |
4,644 |
4,714 |
+1.33% |
177,000 |
2025/6/4 |
4,671 |
4,695 |
4,637 |
4,652 |
-0.68% |
120,800 |
2025/6/3 |
4,626 |
4,695 |
4,608 |
4,684 |
+1.25% |
115,800 |
2025/6/2 |
4,653 |
4,661 |
4,602 |
4,626 |
-0.28% |
153,200 |
2025/5/30 |
4,592 |
4,644 |
4,586 |
4,639 |
+0.39% |
188,000 |
2025/5/29 |
4,620 |
4,645 |
4,611 |
4,621 |
+0.06% |
103,000 |
2025/5/28 |
4,600 |
4,639 |
4,563 |
4,618 |
+0.83% |
114,600 |
2025/5/27 |
4,550 |
4,598 |
4,550 |
4,580 |
+0.75% |
87,300 |
2025/5/26 |
4,544 |
4,567 |
4,527 |
4,546 |
+0.62% |
94,900 |
2025/5/23 |
4,530 |
4,536 |
4,505 |
4,518 |
-0.22% |
116,600 |
2025/5/22 |
4,575 |
4,603 |
4,513 |
4,528 |
-1.50% |
192,400 |
2025/5/21 |
4,672 |
4,682 |
4,597 |
4,597 |
-0.73% |
130,500 |
2025/5/20 |
4,769 |
4,778 |
4,625 |
4,631 |
-3.04% |
188,000 |
2025/5/19 |
4,727 |
4,808 |
4,727 |
4,776 |
+2.23% |
263,500 |
2025/5/16 |
4,670 |
4,672 |
4,620 |
4,672 |
+1.02% |
139,900 |
2025/5/15 |
4,520 |
4,637 |
4,511 |
4,625 |
+1.29% |
226,600 |
2025/5/14 |
4,616 |
4,619 |
4,511 |
4,566 |
-2.56% |
241,200 |
2025/5/13 |
4,621 |
4,688 |
4,612 |
4,686 |
+0.26% |
197,700 |
2025/5/12 |
4,632 |
4,690 |
4,613 |
4,674 |
+0.82% |
224,300 |
2025/5/9 |
4,714 |
4,737 |
4,601 |
4,636 |
-1.65% |
425,400 |
2025/5/8 |
4,824 |
4,843 |
4,607 |
4,714 |
-2.26% |
309,600 |
2025/5/7 |
4,810 |
4,863 |
4,808 |
4,823 |
+0.44% |
144,700 |
2025/5/2 |
4,750 |
4,826 |
4,746 |
4,802 |
+0.67% |
156,600 |
2025/5/1 |
4,753 |
4,790 |
4,729 |
4,770 |
+1.25% |
122,100 |
2025/4/30 |
4,720 |
4,747 |
4,706 |
4,711 |
-0.17% |
206,600 |
2025/4/28 |
4,729 |
4,751 |
4,708 |
4,719 |
+0.32% |
139,500 |
2025/4/25 |
4,765 |
4,791 |
4,695 |
4,704 |
-0.51% |
104,400 |
2025/4/24 |
4,866 |
4,880 |
4,724 |
4,728 |
-3.51% |
165,600 |
2025/4/23 |
4,880 |
4,923 |
4,879 |
4,900 |
+1.11% |
198,000 |
2025/4/22 |
4,753 |
4,855 |
4,753 |
4,846 |
+1.68% |
191,400 |
2025/4/21 |
4,737 |
4,791 |
4,715 |
4,766 |
+0.21% |
127,600 |
2025/4/18 |
4,741 |
4,756 |
4,718 |
4,756 |
+1.30% |
160,500 |
2025/4/17 |
4,745 |
4,767 |
4,653 |
4,695 |
-0.63% |
163,400 |
2025/4/16 |
4,722 |
4,750 |
4,692 |
4,725 |
-0.08% |
84,000 |
2025/4/15 |
4,759 |
4,765 |
4,722 |
4,729 |
-0.19% |
73,900 |
2025/4/14 |
4,750 |
4,765 |
4,716 |
4,738 |
+0.53% |
140,100 |
2025/4/11 |
4,635 |
4,713 |
4,595 |
4,713 |
+0.26% |
221,400 |
2025/4/10 |
4,638 |
4,701 |
4,575 |
4,701 |
+2.60% |
144,400 |
2025/4/9 |
4,532 |
4,621 |
4,498 |
4,582 |
-0.07% |
131,100 |
2025/4/8 |
4,493 |
4,598 |
4,447 |
4,585 |
+3.66% |
205,400 |
2025/4/7 |
4,450 |
4,521 |
4,348 |
4,423 |
-2.83% |
268,700 |
2025/4/4 |
4,520 |
4,572 |
4,493 |
4,552 |
-0.28% |
229,200 |
2025/4/3 |
4,462 |
4,565 |
4,455 |
4,565 |
+1.11% |
148,300 |
2025/4/2 |
4,640 |
4,648 |
4,515 |
4,515 |
-2.29% |
154,400 |
2025/4/1 |
4,650 |
4,664 |
4,604 |
4,621 |
-0.09% |
98,200 |
2025/3/31 |
4,688 |
4,688 |
4,616 |
4,625 |
-1.76% |
154,800 |
2025/3/28 |
4,748 |
4,748 |
4,690 |
4,708 |
-0.72% |
130,200 |
2025/3/27 |
4,681 |
4,742 |
4,679 |
4,742 |
+1.35% |
141,400 |
2025/3/26 |
4,769 |
4,769 |
4,659 |
4,679 |
-1.29% |
180,900 |
2025/3/25 |
4,769 |
4,807 |
4,682 |
4,740 |
-1.39% |
160,300 |
2025/3/24 |
4,828 |
4,838 |
4,765 |
4,807 |
-0.48% |
111,600 |
2025/3/21 |
4,870 |
4,880 |
4,819 |
4,830 |
-0.82% |
147,800 |
2025/3/19 |
4,810 |
4,899 |
4,810 |
4,870 |
+1.63% |
165,000 |
2025/3/18 |
4,735 |
4,855 |
4,713 |
4,792 |
+1.25% |
197,500 |
2025/3/17 |
4,660 |
4,733 |
4,655 |
4,733 |
+1.57% |
129,200 |
2025/3/14 |
4,650 |
4,779 |
4,620 |
4,660 |
+0.50% |
213,300 |
2025/3/13 |
4,622 |
4,684 |
4,607 |
4,637 |
-1.63% |
202,700 |
2025/3/12 |
4,780 |
4,789 |
4,660 |
4,714 |
-0.90% |
219,900 |
2025/3/11 |
4,644 |
4,760 |
4,628 |
4,757 |
+3.03% |
249,100 |
2025/3/10 |
4,610 |
4,622 |
4,590 |
4,617 |
+0.63% |
150,100 |
2025/3/7 |
4,600 |
4,603 |
4,561 |
4,588 |
-0.52% |
130,600 |
2025/3/6 |
4,560 |
4,622 |
4,549 |
4,612 |
+1.47% |
154,100 |
2025/3/5 |
4,612 |
4,636 |
4,534 |
4,545 |
-0.39% |
218,400 |
2025/3/4 |
4,604 |
4,604 |
4,553 |
4,563 |
-0.07% |
122,000 |
2025/3/3 |
4,580 |
4,596 |
4,549 |
4,566 |
+0.31% |
154,000 |
2025/2/28 |
4,618 |
4,618 |
4,547 |
4,552 |
-1.43% |
180,500 |
2025/2/27 |
4,620 |
4,620 |
4,570 |
4,618 |
-0.09% |
96,000 |
2025/2/26 |
4,605 |
4,623 |
4,563 |
4,622 |
+0.68% |
138,300 |
2025/2/25 |
4,640 |
4,648 |
4,571 |
4,591 |
-0.09% |
121,600 |
2025/2/21 |
4,620 |
4,666 |
4,583 |
4,595 |
+0.07% |
184,200 |
2025/2/20 |
4,603 |
4,616 |
4,545 |
4,592 |
-0.13% |
136,500 |
2025/2/19 |
4,535 |
4,605 |
4,529 |
4,598 |
+1.34% |
181,000 |
2025/2/18 |
4,513 |
4,541 |
4,475 |
4,537 |
+1.14% |
162,300 |
2025/2/17 |
4,463 |
4,513 |
4,426 |
4,486 |
-0.82% |
165,900 |
2025/2/14 |
4,562 |
4,633 |
4,468 |
4,523 |
-3.81% |
419,100 |
2025/2/13 |
4,678 |
4,730 |
4,642 |
4,702 |
+1.66% |
166,700 |
2025/2/12 |
4,645 |
4,645 |
4,601 |
4,625 |
+0.24% |
171,200 |
2025/2/10 |
4,645 |
4,661 |
4,614 |
4,614 |
-0.24% |
125,500 |
2025/2/7 |
4,635 |
4,643 |
4,607 |
4,625 |
+0.33% |
96,100 |
2025/2/6 |
4,585 |
4,643 |
4,580 |
4,610 |
+2.01% |
82,600 |
2025/2/5 |
4,556 |
4,580 |
4,508 |
4,519 |
-0.55% |
90,900 |
2025/2/4 |
4,657 |
4,663 |
4,544 |
4,544 |
-2.22% |
119,600 |
2025/2/3 |
4,665 |
4,670 |
4,610 |
4,647 |
-0.77% |
128,800 |
2025/1/31 |
4,645 |
4,690 |
4,624 |
4,683 |
+0.93% |
93,800 |
2025/1/30 |
4,620 |
4,651 |
4,605 |
4,640 |
+0.45% |
74,000 |
2025/1/29 |
4,674 |
4,674 |
4,597 |
4,619 |
-1.20% |
92,600 |
2025/1/28 |
4,680 |
4,719 |
4,670 |
4,675 |
+0.11% |
108,600 |
2025/1/27 |
4,610 |
4,670 |
4,608 |
4,670 |
+2.14% |
76,600 |
2025/1/24 |
4,580 |
4,606 |
4,537 |
4,572 |
+0.24% |
90,400 |
2025/1/23 |
4,547 |
4,582 |
4,545 |
4,561 |
-0.52% |
87,900 |
2025/1/22 |
4,539 |
4,598 |
4,528 |
4,585 |
+1.01% |
94,800 |
2025/1/21 |
4,528 |
4,579 |
4,528 |
4,539 |
+0.33% |
90,600 |
2025/1/20 |
4,544 |
4,552 |
4,498 |
4,524 |
-0.13% |
95,700 |
2025/1/17 |
4,550 |
4,569 |
4,501 |
4,530 |
+0.51% |
123,800 |
2025/1/16 |
4,500 |
4,524 |
4,444 |
4,507 |
+0.36% |
152,500 |
2025/1/15 |
4,452 |
4,499 |
4,450 |
4,491 |
+1.19% |
97,500 |
2025/1/14 |
4,529 |
4,529 |
4,390 |
4,438 |
-1.79% |
160,200 |
2025/1/10 |
4,544 |
4,560 |
4,513 |
4,519 |
-0.55% |
87,900 |
2025/1/9 |
4,562 |
4,588 |
4,501 |
4,544 |
-0.39% |
139,300 |
2025/1/8 |
4,591 |
4,612 |
4,545 |
4,562 |
+0.07% |
194,000 |
2025/1/7 |
4,620 |
4,633 |
4,540 |
4,559 |
-1.87% |
165,100 |
2025/1/6 |
4,701 |
4,717 |
4,646 |
4,646 |
-1.02% |
169,700 |
2024/12/30 |
4,720 |
4,737 |
4,658 |
4,694 |
+0.41% |
164,500 |
2024/12/27 |
4,650 |
4,675 |
4,607 |
4,675 |
-0.17% |
167,700 |
2024/12/26 |
4,639 |
4,683 |
4,621 |
4,683 |
+1.43% |
179,000 |
2024/12/25 |
4,650 |
4,655 |
4,563 |
4,617 |
-1.03% |
159,500 |
2024/12/24 |
4,704 |
4,730 |
4,651 |
4,665 |
-0.83% |
129,700 |
2024/12/23 |
4,735 |
4,751 |
4,687 |
4,704 |
-0.76% |
176,600 |
2024/12/20 |
4,800 |
4,815 |
4,740 |
4,740 |
-0.23% |
236,000 |
2024/12/19 |
4,743 |
4,780 |
4,722 |
4,751 |
+0.02% |
161,600 |
2024/12/18 |
4,779 |
4,800 |
4,730 |
4,750 |
+0.42% |
158,700 |
2024/12/17 |
4,705 |
4,749 |
4,704 |
4,730 |
+0.92% |
135,700 |
2024/12/16 |
4,719 |
4,723 |
4,672 |
4,687 |
-0.66% |
115,200 |
2024/12/13 |
4,656 |
4,736 |
4,656 |
4,718 |
+1.09% |
236,200 |
2024/12/12 |
4,620 |
4,692 |
4,615 |
4,667 |
+1.13% |
184,600 |
2024/12/11 |
4,598 |
4,635 |
4,591 |
4,615 |
+0.37% |
138,500 |
2024/12/10 |
4,560 |
4,639 |
4,551 |
4,598 |
+1.50% |
160,000 |
|