日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
5,030 |
5,040 |
4,980 |
5,040 |
+1.10% |
81,400 |
2025/6/19 |
4,960 |
4,995 |
4,940 |
4,985 |
+0.40% |
38,300 |
2025/6/18 |
4,975 |
4,990 |
4,950 |
4,965 |
-0.20% |
52,700 |
2025/6/17 |
4,990 |
5,000 |
4,960 |
4,975 |
+0.30% |
38,000 |
2025/6/16 |
4,945 |
4,980 |
4,930 |
4,960 |
+1.43% |
60,500 |
2025/6/13 |
4,905 |
4,945 |
4,865 |
4,890 |
-0.31% |
87,200 |
2025/6/12 |
4,940 |
4,950 |
4,850 |
4,905 |
-0.61% |
108,600 |
2025/6/11 |
4,930 |
5,020 |
4,930 |
4,935 |
+0.10% |
43,100 |
2025/6/10 |
4,955 |
4,970 |
4,915 |
4,930 |
-0.30% |
29,800 |
2025/6/9 |
4,955 |
4,980 |
4,905 |
4,945 |
-0.40% |
65,700 |
2025/6/6 |
4,900 |
4,980 |
4,900 |
4,965 |
+1.95% |
79,500 |
2025/6/5 |
4,880 |
4,920 |
4,835 |
4,870 |
+1.14% |
50,500 |
2025/6/4 |
4,785 |
4,825 |
4,750 |
4,815 |
+0.73% |
43,300 |
2025/6/3 |
4,805 |
4,845 |
4,725 |
4,780 |
+0.42% |
38,200 |
2025/6/2 |
4,770 |
4,795 |
4,730 |
4,760 |
-0.10% |
29,800 |
2025/5/30 |
4,710 |
4,765 |
4,710 |
4,765 |
+0.63% |
105,200 |
2025/5/29 |
4,755 |
4,770 |
4,700 |
4,735 |
-0.42% |
35,500 |
2025/5/28 |
4,750 |
4,790 |
4,705 |
4,755 |
+0.11% |
57,900 |
2025/5/27 |
4,655 |
4,770 |
4,650 |
4,750 |
+2.70% |
65,700 |
2025/5/26 |
4,600 |
4,635 |
4,590 |
4,625 |
+0.54% |
21,600 |
2025/5/23 |
4,565 |
4,610 |
4,555 |
4,600 |
+0.99% |
41,700 |
2025/5/22 |
4,445 |
4,575 |
4,445 |
4,555 |
+2.59% |
73,300 |
2025/5/21 |
4,470 |
4,485 |
4,420 |
4,440 |
-0.45% |
21,700 |
2025/5/20 |
4,525 |
4,530 |
4,460 |
4,460 |
-1.44% |
29,900 |
2025/5/19 |
4,480 |
4,525 |
4,465 |
4,525 |
-0.55% |
33,200 |
2025/5/16 |
4,565 |
4,570 |
4,490 |
4,550 |
-0.55% |
37,500 |
2025/5/15 |
4,650 |
4,660 |
4,555 |
4,575 |
-1.61% |
43,400 |
2025/5/14 |
4,615 |
4,665 |
4,570 |
4,650 |
+0.00% |
48,800 |
2025/5/13 |
4,650 |
4,680 |
4,595 |
4,650 |
+0.11% |
49,800 |
2025/5/12 |
4,620 |
4,685 |
4,580 |
4,645 |
+0.54% |
71,000 |
2025/5/9 |
4,500 |
4,655 |
4,495 |
4,620 |
+4.05% |
152,200 |
2025/5/8 |
4,270 |
4,440 |
4,240 |
4,440 |
+4.10% |
159,700 |
2025/5/7 |
4,235 |
4,285 |
4,210 |
4,265 |
+0.71% |
44,400 |
2025/5/2 |
4,220 |
4,245 |
4,200 |
4,235 |
+0.36% |
25,500 |
2025/5/1 |
4,235 |
4,235 |
4,195 |
4,220 |
-0.35% |
19,200 |
2025/4/30 |
4,235 |
4,245 |
4,210 |
4,235 |
+0.00% |
32,800 |
2025/4/28 |
4,205 |
4,255 |
4,205 |
4,235 |
+0.95% |
27,300 |
2025/4/25 |
4,215 |
4,215 |
4,180 |
4,195 |
+0.48% |
23,700 |
2025/4/24 |
4,235 |
4,240 |
4,170 |
4,175 |
-1.07% |
35,600 |
2025/4/23 |
4,220 |
4,250 |
4,220 |
4,220 |
+0.00% |
22,400 |
2025/4/22 |
4,195 |
4,225 |
4,175 |
4,220 |
+0.60% |
26,600 |
2025/4/21 |
4,185 |
4,210 |
4,175 |
4,195 |
-0.24% |
27,900 |
2025/4/18 |
4,170 |
4,225 |
4,170 |
4,205 |
+0.84% |
35,500 |
2025/4/17 |
4,210 |
4,215 |
4,160 |
4,170 |
-0.36% |
33,300 |
2025/4/16 |
4,165 |
4,195 |
4,160 |
4,185 |
+0.48% |
31,300 |
2025/4/15 |
4,190 |
4,200 |
4,165 |
4,165 |
+0.00% |
29,600 |
2025/4/14 |
4,150 |
4,190 |
4,130 |
4,165 |
+0.36% |
36,400 |
2025/4/11 |
4,110 |
4,170 |
4,065 |
4,150 |
-0.72% |
45,000 |
2025/4/10 |
4,210 |
4,215 |
4,165 |
4,180 |
+1.33% |
57,100 |
2025/4/9 |
4,130 |
4,155 |
4,070 |
4,125 |
-0.84% |
52,400 |
2025/4/8 |
4,120 |
4,175 |
4,035 |
4,160 |
+3.74% |
77,400 |
2025/4/7 |
3,990 |
4,050 |
3,920 |
4,010 |
-3.72% |
102,100 |
2025/4/4 |
4,160 |
4,205 |
4,115 |
4,165 |
-1.54% |
76,700 |
2025/4/3 |
4,205 |
4,270 |
4,170 |
4,230 |
-0.35% |
74,100 |
2025/4/2 |
4,270 |
4,275 |
4,215 |
4,245 |
-1.05% |
48,000 |
2025/4/1 |
4,290 |
4,365 |
4,290 |
4,290 |
+0.47% |
42,800 |
2025/3/31 |
4,270 |
4,295 |
4,205 |
4,270 |
-0.81% |
69,800 |
2025/3/28 |
4,340 |
4,340 |
4,280 |
4,305 |
-1.26% |
71,100 |
2025/3/27 |
4,320 |
4,380 |
4,320 |
4,360 |
+0.46% |
83,000 |
2025/3/26 |
4,330 |
4,345 |
4,300 |
4,340 |
+1.28% |
35,800 |
2025/3/25 |
4,325 |
4,335 |
4,285 |
4,285 |
-1.04% |
43,900 |
2025/3/24 |
4,335 |
4,340 |
4,305 |
4,330 |
-0.12% |
37,400 |
2025/3/21 |
4,445 |
4,445 |
4,320 |
4,335 |
-2.14% |
80,000 |
2025/3/19 |
4,425 |
4,490 |
4,410 |
4,430 |
+0.11% |
55,100 |
2025/3/18 |
4,360 |
4,430 |
4,355 |
4,425 |
+2.19% |
62,800 |
2025/3/17 |
4,305 |
4,335 |
4,305 |
4,330 |
+1.17% |
38,100 |
2025/3/14 |
4,325 |
4,365 |
4,265 |
4,280 |
-1.72% |
51,400 |
2025/3/13 |
4,380 |
4,425 |
4,350 |
4,355 |
+0.23% |
71,700 |
2025/3/12 |
4,265 |
4,370 |
4,240 |
4,345 |
+2.84% |
84,000 |
2025/3/11 |
4,285 |
4,285 |
4,180 |
4,225 |
-1.40% |
83,300 |
2025/3/10 |
4,295 |
4,360 |
4,270 |
4,285 |
+0.00% |
51,400 |
2025/3/7 |
4,250 |
4,295 |
4,225 |
4,285 |
+0.35% |
42,600 |
2025/3/6 |
4,280 |
4,315 |
4,265 |
4,270 |
+0.35% |
31,500 |
2025/3/5 |
4,255 |
4,280 |
4,245 |
4,255 |
+0.00% |
30,400 |
2025/3/4 |
4,230 |
4,260 |
4,205 |
4,255 |
+0.59% |
39,400 |
2025/3/3 |
4,230 |
4,270 |
4,200 |
4,230 |
+2.30% |
56,600 |
2025/2/28 |
4,170 |
4,170 |
4,125 |
4,135 |
-0.36% |
76,300 |
2025/2/27 |
4,190 |
4,190 |
4,130 |
4,150 |
-0.60% |
23,500 |
2025/2/26 |
4,210 |
4,220 |
4,115 |
4,175 |
-0.60% |
51,500 |
2025/2/25 |
4,185 |
4,200 |
4,160 |
4,200 |
+1.20% |
32,500 |
2025/2/21 |
4,165 |
4,165 |
4,120 |
4,150 |
+0.00% |
33,400 |
2025/2/20 |
4,135 |
4,150 |
4,125 |
4,150 |
+0.36% |
26,400 |
2025/2/19 |
4,140 |
4,150 |
4,110 |
4,135 |
-0.36% |
48,600 |
2025/2/18 |
4,195 |
4,205 |
4,140 |
4,150 |
-1.07% |
43,700 |
2025/2/17 |
4,235 |
4,235 |
4,190 |
4,195 |
-0.94% |
38,400 |
2025/2/14 |
4,240 |
4,245 |
4,225 |
4,235 |
-0.59% |
16,700 |
2025/2/13 |
4,275 |
4,275 |
4,240 |
4,260 |
+0.71% |
20,400 |
2025/2/12 |
4,255 |
4,265 |
4,230 |
4,230 |
-0.12% |
27,500 |
2025/2/10 |
4,265 |
4,270 |
4,220 |
4,235 |
-0.70% |
23,000 |
2025/2/7 |
4,340 |
4,340 |
4,245 |
4,265 |
-1.73% |
45,100 |
2025/2/6 |
4,300 |
4,340 |
4,295 |
4,340 |
+0.93% |
26,700 |
2025/2/5 |
4,280 |
4,360 |
4,280 |
4,300 |
+0.70% |
60,800 |
2025/2/4 |
4,280 |
4,295 |
4,235 |
4,270 |
+0.12% |
47,200 |
2025/2/3 |
4,265 |
4,295 |
4,255 |
4,265 |
-0.12% |
43,500 |
2025/1/31 |
4,355 |
4,455 |
4,265 |
4,270 |
-0.93% |
103,900 |
2025/1/30 |
4,280 |
4,330 |
4,255 |
4,310 |
+0.70% |
31,000 |
2025/1/29 |
4,295 |
4,315 |
4,275 |
4,280 |
-0.58% |
31,800 |
2025/1/28 |
4,285 |
4,305 |
4,265 |
4,305 |
-0.46% |
27,600 |
2025/1/27 |
4,290 |
4,325 |
4,280 |
4,325 |
+2.00% |
27,400 |
2025/1/24 |
4,280 |
4,280 |
4,240 |
4,240 |
+0.00% |
17,600 |
2025/1/23 |
4,255 |
4,255 |
4,200 |
4,240 |
-0.24% |
34,900 |
2025/1/22 |
4,250 |
4,265 |
4,235 |
4,250 |
+0.59% |
24,100 |
2025/1/21 |
4,280 |
4,285 |
4,220 |
4,225 |
-0.71% |
25,000 |
2025/1/20 |
4,285 |
4,300 |
4,240 |
4,255 |
-0.82% |
41,300 |
2025/1/17 |
4,270 |
4,295 |
4,265 |
4,290 |
+0.47% |
31,800 |
2025/1/16 |
4,295 |
4,310 |
4,265 |
4,270 |
+0.95% |
52,700 |
2025/1/15 |
4,210 |
4,250 |
4,210 |
4,230 |
-0.59% |
32,500 |
2025/1/14 |
4,280 |
4,285 |
4,220 |
4,255 |
-0.58% |
51,100 |
2025/1/10 |
4,310 |
4,320 |
4,280 |
4,280 |
-0.47% |
37,500 |
2025/1/9 |
4,250 |
4,305 |
4,250 |
4,300 |
+1.18% |
30,800 |
2025/1/8 |
4,280 |
4,295 |
4,245 |
4,250 |
-1.05% |
34,200 |
2025/1/7 |
4,300 |
4,310 |
4,270 |
4,295 |
+0.12% |
36,900 |
2025/1/6 |
4,350 |
4,355 |
4,285 |
4,290 |
-1.38% |
52,300 |
2024/12/30 |
4,350 |
4,375 |
4,350 |
4,350 |
-0.34% |
24,700 |
2024/12/27 |
4,350 |
4,370 |
4,325 |
4,365 |
+1.16% |
36,000 |
2024/12/26 |
4,355 |
4,355 |
4,310 |
4,315 |
-0.92% |
30,100 |
2024/12/25 |
4,415 |
4,415 |
4,335 |
4,355 |
-0.46% |
27,000 |
2024/12/24 |
4,420 |
4,420 |
4,375 |
4,375 |
-1.02% |
23,800 |
2024/12/23 |
4,450 |
4,470 |
4,415 |
4,420 |
+0.11% |
29,700 |
2024/12/20 |
4,460 |
4,465 |
4,395 |
4,415 |
-1.12% |
72,500 |
2024/12/19 |
4,400 |
4,495 |
4,400 |
4,465 |
+0.68% |
54,400 |
2024/12/18 |
4,475 |
4,480 |
4,410 |
4,435 |
-0.78% |
34,000 |
2024/12/17 |
4,440 |
4,470 |
4,420 |
4,470 |
+1.71% |
32,400 |
|