日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
5,550 |
5,570 |
5,520 |
5,520 |
-0.36% |
146,900 |
2025/6/19 |
5,540 |
5,550 |
5,510 |
5,540 |
+0.00% |
42,500 |
2025/6/18 |
5,560 |
5,570 |
5,540 |
5,540 |
-0.18% |
35,400 |
2025/6/17 |
5,570 |
5,600 |
5,550 |
5,550 |
-0.36% |
47,500 |
2025/6/16 |
5,630 |
5,640 |
5,560 |
5,570 |
+0.00% |
51,400 |
2025/6/13 |
5,610 |
5,620 |
5,550 |
5,570 |
-0.71% |
55,400 |
2025/6/12 |
5,620 |
5,650 |
5,560 |
5,610 |
-0.53% |
53,500 |
2025/6/11 |
5,590 |
5,660 |
5,580 |
5,640 |
+0.89% |
47,200 |
2025/6/10 |
5,580 |
5,630 |
5,560 |
5,590 |
+0.36% |
59,200 |
2025/6/9 |
5,550 |
5,580 |
5,540 |
5,570 |
+0.54% |
46,600 |
2025/6/6 |
5,550 |
5,560 |
5,520 |
5,540 |
+0.18% |
34,200 |
2025/6/5 |
5,520 |
5,530 |
5,500 |
5,530 |
+0.00% |
39,700 |
2025/6/4 |
5,510 |
5,580 |
5,480 |
5,530 |
+0.73% |
62,800 |
2025/6/3 |
5,570 |
5,570 |
5,450 |
5,490 |
-1.44% |
90,600 |
2025/6/2 |
5,540 |
5,580 |
5,450 |
5,570 |
+0.00% |
94,900 |
2025/5/30 |
5,590 |
5,630 |
5,540 |
5,570 |
-0.71% |
379,000 |
2025/5/29 |
5,590 |
5,660 |
5,580 |
5,610 |
+0.18% |
218,000 |
2025/5/28 |
5,650 |
5,660 |
5,560 |
5,600 |
+0.00% |
245,700 |
2025/5/27 |
5,480 |
5,620 |
5,480 |
5,600 |
+2.19% |
85,300 |
2025/5/26 |
5,470 |
5,550 |
5,460 |
5,480 |
+1.48% |
81,000 |
2025/5/23 |
5,500 |
5,540 |
5,400 |
5,400 |
-0.55% |
69,500 |
2025/5/22 |
5,490 |
5,500 |
5,410 |
5,430 |
-1.09% |
85,700 |
2025/5/21 |
5,330 |
5,560 |
5,310 |
5,490 |
+4.57% |
203,700 |
2025/5/20 |
5,360 |
5,360 |
5,250 |
5,250 |
-1.69% |
101,200 |
2025/5/19 |
5,400 |
5,400 |
5,320 |
5,340 |
-0.74% |
57,200 |
2025/5/16 |
5,400 |
5,420 |
5,360 |
5,380 |
-0.37% |
45,300 |
2025/5/15 |
5,410 |
5,440 |
5,380 |
5,400 |
-0.18% |
57,700 |
2025/5/14 |
5,470 |
5,480 |
5,330 |
5,410 |
-0.92% |
76,200 |
2025/5/13 |
5,510 |
5,530 |
5,450 |
5,460 |
-0.91% |
95,400 |
2025/5/12 |
5,680 |
5,720 |
5,490 |
5,510 |
-3.50% |
141,000 |
2025/5/9 |
5,810 |
5,960 |
5,600 |
5,710 |
-1.55% |
324,600 |
2025/5/8 |
5,790 |
5,810 |
5,730 |
5,800 |
+0.17% |
43,400 |
2025/5/7 |
5,760 |
5,850 |
5,760 |
5,790 |
+0.70% |
59,200 |
2025/5/2 |
5,740 |
5,780 |
5,720 |
5,750 |
-0.35% |
44,900 |
2025/5/1 |
5,770 |
5,790 |
5,740 |
5,770 |
-0.35% |
60,400 |
2025/4/30 |
5,870 |
5,880 |
5,770 |
5,790 |
-1.03% |
74,800 |
2025/4/28 |
5,890 |
5,920 |
5,830 |
5,850 |
-0.85% |
63,500 |
2025/4/25 |
5,910 |
5,940 |
5,890 |
5,900 |
+0.00% |
39,200 |
2025/4/24 |
5,990 |
5,990 |
5,900 |
5,900 |
-0.34% |
47,800 |
2025/4/23 |
5,910 |
5,950 |
5,900 |
5,920 |
+0.51% |
68,700 |
2025/4/22 |
5,860 |
5,910 |
5,860 |
5,890 |
-0.17% |
32,000 |
2025/4/21 |
5,920 |
5,930 |
5,870 |
5,900 |
-0.67% |
43,000 |
2025/4/18 |
5,900 |
5,940 |
5,890 |
5,940 |
+2.24% |
49,100 |
2025/4/17 |
5,800 |
5,830 |
5,770 |
5,810 |
-0.17% |
41,900 |
2025/4/16 |
5,790 |
5,830 |
5,770 |
5,820 |
+1.39% |
46,000 |
2025/4/15 |
5,790 |
5,790 |
5,730 |
5,740 |
+0.00% |
35,500 |
2025/4/14 |
5,690 |
5,760 |
5,630 |
5,740 |
+1.77% |
66,700 |
2025/4/11 |
5,580 |
5,660 |
5,510 |
5,640 |
+0.18% |
79,700 |
2025/4/10 |
5,720 |
5,720 |
5,560 |
5,630 |
+3.87% |
127,600 |
2025/4/9 |
5,360 |
5,480 |
5,300 |
5,420 |
+0.37% |
120,100 |
2025/4/8 |
5,290 |
5,520 |
5,290 |
5,400 |
+5.88% |
162,600 |
2025/4/7 |
4,880 |
5,150 |
4,795 |
5,100 |
-0.97% |
253,500 |
2025/4/4 |
5,220 |
5,230 |
5,050 |
5,150 |
-4.28% |
122,200 |
2025/4/3 |
5,290 |
5,380 |
5,260 |
5,380 |
-1.65% |
99,800 |
2025/4/2 |
5,590 |
5,620 |
5,470 |
5,470 |
-2.32% |
74,000 |
2025/4/1 |
5,590 |
5,640 |
5,570 |
5,600 |
+0.54% |
41,200 |
2025/3/31 |
5,610 |
5,610 |
5,510 |
5,570 |
-2.28% |
91,100 |
2025/3/28 |
5,750 |
5,800 |
5,700 |
5,700 |
-5.16% |
118,300 |
2025/3/27 |
5,990 |
6,040 |
5,970 |
6,010 |
-0.33% |
151,900 |
2025/3/26 |
5,980 |
6,030 |
5,940 |
6,030 |
+1.17% |
106,400 |
2025/3/25 |
5,990 |
5,990 |
5,940 |
5,960 |
+0.00% |
60,400 |
2025/3/24 |
6,010 |
6,010 |
5,920 |
5,960 |
-0.50% |
93,200 |
2025/3/21 |
5,960 |
6,050 |
5,960 |
5,990 |
+0.50% |
95,900 |
2025/3/19 |
5,890 |
5,970 |
5,890 |
5,960 |
+1.36% |
72,600 |
2025/3/18 |
5,850 |
5,930 |
5,850 |
5,880 |
+0.51% |
69,000 |
2025/3/17 |
5,850 |
5,880 |
5,850 |
5,850 |
+0.52% |
65,600 |
2025/3/14 |
5,820 |
5,860 |
5,820 |
5,820 |
-0.34% |
70,900 |
2025/3/13 |
5,830 |
5,860 |
5,810 |
5,840 |
+0.17% |
83,200 |
2025/3/12 |
5,850 |
5,870 |
5,810 |
5,830 |
-0.34% |
62,800 |
2025/3/11 |
5,850 |
5,860 |
5,780 |
5,850 |
-1.02% |
94,900 |
2025/3/10 |
6,010 |
6,020 |
5,900 |
5,910 |
-1.83% |
64,200 |
2025/3/7 |
6,010 |
6,020 |
5,950 |
6,020 |
-0.17% |
46,500 |
2025/3/6 |
5,960 |
6,040 |
5,960 |
6,030 |
+1.34% |
42,900 |
2025/3/5 |
6,000 |
6,000 |
5,930 |
5,950 |
-0.50% |
60,100 |
2025/3/4 |
6,010 |
6,020 |
5,960 |
5,980 |
+0.00% |
53,300 |
2025/3/3 |
5,960 |
6,000 |
5,950 |
5,980 |
+0.84% |
50,700 |
2025/2/28 |
5,940 |
5,960 |
5,900 |
5,930 |
+0.17% |
68,800 |
2025/2/27 |
5,900 |
5,930 |
5,880 |
5,920 |
+0.51% |
32,700 |
2025/2/26 |
5,830 |
5,910 |
5,830 |
5,890 |
+0.51% |
52,700 |
2025/2/25 |
5,820 |
5,890 |
5,820 |
5,860 |
+0.00% |
45,800 |
2025/2/21 |
5,920 |
5,920 |
5,830 |
5,860 |
-1.51% |
56,200 |
2025/2/20 |
5,950 |
5,980 |
5,920 |
5,950 |
-0.17% |
49,400 |
2025/2/19 |
5,980 |
6,020 |
5,960 |
5,960 |
-0.33% |
56,400 |
2025/2/18 |
6,000 |
6,000 |
5,950 |
5,980 |
+0.34% |
43,000 |
2025/2/17 |
5,990 |
6,000 |
5,950 |
5,960 |
+0.00% |
45,500 |
2025/2/14 |
5,980 |
5,990 |
5,910 |
5,960 |
+0.00% |
54,500 |
2025/2/13 |
5,960 |
5,980 |
5,940 |
5,960 |
+0.34% |
52,600 |
2025/2/12 |
6,000 |
6,070 |
5,920 |
5,940 |
-0.34% |
92,100 |
2025/2/10 |
5,890 |
5,990 |
5,820 |
5,960 |
+4.20% |
176,500 |
2025/2/7 |
5,650 |
5,740 |
5,650 |
5,720 |
+0.53% |
62,600 |
2025/2/6 |
5,670 |
5,700 |
5,650 |
5,690 |
+0.71% |
40,500 |
2025/2/5 |
5,720 |
5,740 |
5,650 |
5,650 |
-0.70% |
54,100 |
2025/2/4 |
5,670 |
5,730 |
5,650 |
5,690 |
+1.97% |
95,900 |
2025/2/3 |
5,640 |
5,640 |
5,580 |
5,580 |
-1.06% |
77,800 |
2025/1/31 |
5,600 |
5,650 |
5,570 |
5,640 |
+1.08% |
60,900 |
2025/1/30 |
5,550 |
5,580 |
5,540 |
5,580 |
+0.54% |
42,400 |
2025/1/29 |
5,520 |
5,560 |
5,510 |
5,550 |
+0.73% |
36,900 |
2025/1/28 |
5,500 |
5,550 |
5,500 |
5,510 |
-0.72% |
43,500 |
2025/1/27 |
5,510 |
5,570 |
5,510 |
5,550 |
+1.28% |
45,900 |
2025/1/24 |
5,490 |
5,520 |
5,460 |
5,480 |
+0.00% |
48,500 |
2025/1/23 |
5,500 |
5,500 |
5,460 |
5,480 |
-0.36% |
56,000 |
2025/1/22 |
5,450 |
5,510 |
5,440 |
5,500 |
+0.92% |
45,100 |
2025/1/21 |
5,450 |
5,480 |
5,420 |
5,450 |
+0.00% |
49,900 |
2025/1/20 |
5,470 |
5,490 |
5,430 |
5,450 |
+0.93% |
76,000 |
2025/1/17 |
5,370 |
5,420 |
5,330 |
5,400 |
+0.19% |
171,100 |
2025/1/16 |
5,370 |
5,420 |
5,360 |
5,390 |
+0.75% |
134,600 |
2025/1/15 |
5,330 |
5,380 |
5,330 |
5,350 |
+0.38% |
61,900 |
2025/1/14 |
5,380 |
5,430 |
5,330 |
5,330 |
-0.93% |
92,700 |
2025/1/10 |
5,400 |
5,450 |
5,380 |
5,380 |
-1.47% |
78,100 |
2025/1/9 |
5,500 |
5,510 |
5,450 |
5,460 |
-0.73% |
76,200 |
2025/1/8 |
5,540 |
5,550 |
5,500 |
5,500 |
-1.08% |
62,100 |
2025/1/7 |
5,580 |
5,620 |
5,560 |
5,560 |
-0.36% |
105,400 |
2025/1/6 |
5,610 |
5,630 |
5,570 |
5,580 |
-0.53% |
97,400 |
2024/12/30 |
5,590 |
5,640 |
5,590 |
5,610 |
+0.54% |
67,500 |
2024/12/27 |
5,580 |
5,610 |
5,550 |
5,580 |
+0.18% |
66,300 |
2024/12/26 |
5,580 |
5,580 |
5,520 |
5,570 |
+0.18% |
50,500 |
2024/12/25 |
5,530 |
5,560 |
5,520 |
5,560 |
+0.54% |
34,700 |
2024/12/24 |
5,560 |
5,570 |
5,520 |
5,530 |
-0.72% |
53,400 |
2024/12/23 |
5,520 |
5,570 |
5,490 |
5,570 |
+1.64% |
155,100 |
2024/12/20 |
5,540 |
5,570 |
5,470 |
5,480 |
-1.08% |
167,100 |
2024/12/19 |
5,380 |
5,540 |
5,370 |
5,540 |
+1.84% |
146,000 |
2024/12/18 |
5,490 |
5,520 |
5,440 |
5,440 |
-1.09% |
61,900 |
2024/12/17 |
5,470 |
5,520 |
5,450 |
5,500 |
+0.55% |
71,700 |
|