日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
5,900 |
5,960 |
5,850 |
5,960 |
+0.51% |
163,300 |
2025/6/19 |
5,990 |
6,010 |
5,910 |
5,930 |
-1.00% |
86,100 |
2025/6/18 |
5,990 |
6,080 |
5,970 |
5,990 |
-0.66% |
157,500 |
2025/6/17 |
5,950 |
6,070 |
5,950 |
6,030 |
+1.69% |
119,100 |
2025/6/16 |
5,980 |
6,100 |
5,910 |
5,930 |
+0.00% |
177,300 |
2025/6/13 |
5,770 |
6,050 |
5,700 |
5,930 |
+4.22% |
271,100 |
2025/6/12 |
5,710 |
5,760 |
5,680 |
5,690 |
-0.52% |
85,500 |
2025/6/11 |
5,760 |
5,780 |
5,680 |
5,720 |
-0.87% |
114,400 |
2025/6/10 |
5,850 |
5,880 |
5,730 |
5,770 |
-1.70% |
136,600 |
2025/6/9 |
5,940 |
5,940 |
5,830 |
5,870 |
-0.84% |
116,300 |
2025/6/6 |
6,050 |
6,050 |
5,900 |
5,920 |
-2.47% |
106,300 |
2025/6/5 |
6,160 |
6,190 |
6,070 |
6,070 |
-1.46% |
120,800 |
2025/6/4 |
6,180 |
6,240 |
6,160 |
6,160 |
-0.48% |
112,200 |
2025/6/3 |
6,280 |
6,320 |
6,190 |
6,190 |
-1.28% |
91,500 |
2025/6/2 |
6,100 |
6,270 |
6,070 |
6,270 |
+1.79% |
118,000 |
2025/5/30 |
6,030 |
6,180 |
6,030 |
6,160 |
+0.82% |
115,400 |
2025/5/29 |
6,010 |
6,140 |
6,010 |
6,110 |
+2.00% |
133,300 |
2025/5/28 |
6,060 |
6,100 |
5,990 |
5,990 |
-0.33% |
89,400 |
2025/5/27 |
6,020 |
6,070 |
6,010 |
6,010 |
-0.66% |
69,900 |
2025/5/26 |
6,160 |
6,210 |
6,050 |
6,050 |
-0.82% |
81,400 |
2025/5/23 |
6,130 |
6,230 |
6,100 |
6,100 |
-0.49% |
103,900 |
2025/5/22 |
6,140 |
6,220 |
6,110 |
6,130 |
-0.16% |
139,100 |
2025/5/21 |
6,090 |
6,260 |
6,090 |
6,140 |
+1.82% |
189,900 |
2025/5/20 |
6,070 |
6,150 |
6,000 |
6,030 |
-0.50% |
157,900 |
2025/5/19 |
5,970 |
6,110 |
5,970 |
6,060 |
+1.00% |
150,600 |
2025/5/16 |
6,160 |
6,160 |
5,910 |
6,000 |
-2.12% |
183,900 |
2025/5/15 |
6,340 |
6,390 |
6,120 |
6,130 |
-4.07% |
170,500 |
2025/5/14 |
6,120 |
6,440 |
6,080 |
6,390 |
+6.15% |
343,200 |
2025/5/13 |
6,220 |
6,290 |
6,020 |
6,020 |
-1.31% |
181,300 |
2025/5/12 |
5,960 |
6,120 |
5,930 |
6,100 |
+1.84% |
191,700 |
2025/5/9 |
5,950 |
6,120 |
5,940 |
5,990 |
+1.01% |
266,000 |
2025/5/8 |
5,760 |
5,930 |
5,740 |
5,930 |
+2.07% |
199,900 |
2025/5/7 |
5,570 |
5,850 |
5,570 |
5,810 |
+5.44% |
332,100 |
2025/5/2 |
5,510 |
5,520 |
5,350 |
5,510 |
-0.36% |
255,600 |
2025/5/1 |
5,690 |
5,700 |
5,480 |
5,530 |
-3.15% |
156,300 |
2025/4/30 |
5,700 |
5,740 |
5,640 |
5,710 |
+0.88% |
195,900 |
2025/4/28 |
5,640 |
5,760 |
5,600 |
5,660 |
+1.07% |
148,900 |
2025/4/25 |
5,750 |
5,770 |
5,580 |
5,600 |
-2.10% |
176,200 |
2025/4/24 |
5,910 |
5,980 |
5,700 |
5,720 |
-3.05% |
243,700 |
2025/4/23 |
5,990 |
6,040 |
5,880 |
5,900 |
+1.55% |
188,200 |
2025/4/22 |
5,930 |
6,090 |
5,790 |
5,810 |
-2.02% |
273,400 |
2025/4/21 |
5,630 |
5,950 |
5,620 |
5,930 |
+4.40% |
270,500 |
2025/4/18 |
5,480 |
5,680 |
5,440 |
5,680 |
+4.80% |
245,900 |
2025/4/17 |
5,270 |
5,420 |
5,220 |
5,420 |
+4.63% |
214,100 |
2025/4/16 |
5,200 |
5,220 |
5,110 |
5,180 |
+0.78% |
198,100 |
2025/4/15 |
5,100 |
5,170 |
5,070 |
5,140 |
+4.05% |
191,000 |
2025/4/14 |
4,780 |
4,990 |
4,755 |
4,940 |
+3.24% |
152,500 |
2025/4/11 |
4,735 |
4,810 |
4,660 |
4,785 |
-2.94% |
148,600 |
2025/4/10 |
4,980 |
5,030 |
4,860 |
4,930 |
+10.17% |
350,500 |
2025/4/9 |
4,595 |
4,630 |
4,420 |
4,475 |
-4.79% |
422,100 |
2025/4/8 |
4,565 |
4,790 |
4,565 |
4,700 |
+10.07% |
309,600 |
2025/4/7 |
4,220 |
4,345 |
4,145 |
4,270 |
-8.86% |
514,100 |
2025/4/4 |
4,665 |
4,745 |
4,580 |
4,685 |
-5.16% |
358,600 |
2025/4/3 |
5,040 |
5,110 |
4,855 |
4,940 |
-6.97% |
414,900 |
2025/4/2 |
5,290 |
5,340 |
5,180 |
5,310 |
+1.34% |
155,100 |
2025/4/1 |
5,340 |
5,350 |
5,170 |
5,240 |
-0.38% |
166,600 |
2025/3/31 |
5,210 |
5,310 |
5,160 |
5,260 |
-2.05% |
185,900 |
2025/3/28 |
5,500 |
5,550 |
5,360 |
5,370 |
-2.36% |
195,800 |
2025/3/27 |
5,210 |
5,540 |
5,190 |
5,500 |
+5.36% |
300,300 |
2025/3/26 |
5,160 |
5,220 |
5,070 |
5,220 |
+2.35% |
114,900 |
2025/3/25 |
5,170 |
5,190 |
5,080 |
5,100 |
-1.35% |
110,200 |
2025/3/24 |
5,250 |
5,250 |
5,170 |
5,170 |
-2.27% |
148,700 |
2025/3/21 |
5,000 |
5,340 |
5,000 |
5,290 |
+6.22% |
256,300 |
2025/3/19 |
4,915 |
4,980 |
4,900 |
4,980 |
+1.32% |
115,700 |
2025/3/18 |
4,840 |
4,975 |
4,815 |
4,915 |
+2.08% |
187,900 |
2025/3/17 |
4,810 |
4,840 |
4,790 |
4,815 |
+0.42% |
137,800 |
2025/3/14 |
4,850 |
4,860 |
4,785 |
4,795 |
-1.13% |
167,300 |
2025/3/13 |
4,810 |
4,885 |
4,795 |
4,850 |
+0.83% |
189,800 |
2025/3/12 |
4,750 |
4,830 |
4,725 |
4,810 |
+1.58% |
172,600 |
2025/3/11 |
4,585 |
4,735 |
4,565 |
4,735 |
+0.85% |
259,600 |
2025/3/10 |
4,800 |
4,800 |
4,695 |
4,695 |
-1.88% |
119,000 |
2025/3/7 |
4,775 |
4,815 |
4,740 |
4,785 |
-1.24% |
141,000 |
2025/3/6 |
4,790 |
4,850 |
4,780 |
4,845 |
+2.32% |
100,000 |
2025/3/5 |
4,700 |
4,770 |
4,685 |
4,735 |
+0.64% |
103,200 |
2025/3/4 |
4,775 |
4,810 |
4,700 |
4,705 |
-0.84% |
162,500 |
2025/3/3 |
4,750 |
4,775 |
4,700 |
4,745 |
+0.21% |
158,600 |
2025/2/28 |
4,765 |
4,800 |
4,715 |
4,735 |
-0.63% |
248,300 |
2025/2/27 |
4,755 |
4,775 |
4,740 |
4,765 |
+0.11% |
133,100 |
2025/2/26 |
4,730 |
4,790 |
4,720 |
4,760 |
+0.11% |
113,500 |
2025/2/25 |
4,750 |
4,845 |
4,725 |
4,755 |
-1.45% |
135,200 |
2025/2/21 |
4,800 |
4,840 |
4,765 |
4,825 |
+0.52% |
188,500 |
2025/2/20 |
4,760 |
4,835 |
4,750 |
4,800 |
+0.84% |
171,100 |
2025/2/19 |
4,805 |
4,880 |
4,740 |
4,760 |
-0.83% |
157,300 |
2025/2/18 |
4,830 |
4,885 |
4,795 |
4,800 |
+0.00% |
100,000 |
2025/2/17 |
4,765 |
4,815 |
4,750 |
4,800 |
+0.31% |
83,500 |
2025/2/14 |
4,750 |
4,805 |
4,735 |
4,785 |
+1.16% |
103,900 |
2025/2/13 |
4,795 |
4,850 |
4,720 |
4,730 |
-0.11% |
168,200 |
2025/2/12 |
4,725 |
4,795 |
4,715 |
4,735 |
+1.50% |
163,400 |
2025/2/10 |
4,660 |
4,695 |
4,625 |
4,665 |
+0.97% |
109,700 |
2025/2/7 |
4,700 |
4,715 |
4,610 |
4,620 |
-1.39% |
151,100 |
2025/2/6 |
4,670 |
4,715 |
4,635 |
4,685 |
+1.30% |
197,900 |
2025/2/5 |
4,635 |
4,710 |
4,575 |
4,625 |
+0.98% |
221,600 |
2025/2/4 |
4,570 |
4,615 |
4,530 |
4,580 |
+1.78% |
221,700 |
2025/2/3 |
4,500 |
4,595 |
4,440 |
4,500 |
-2.91% |
261,800 |
2025/1/31 |
4,600 |
4,660 |
4,545 |
4,635 |
+1.42% |
228,600 |
2025/1/30 |
4,435 |
4,585 |
4,435 |
4,570 |
+2.47% |
157,700 |
2025/1/29 |
4,380 |
4,475 |
4,360 |
4,460 |
+1.83% |
124,400 |
2025/1/28 |
4,320 |
4,400 |
4,305 |
4,380 |
+2.10% |
124,600 |
2025/1/27 |
4,220 |
4,325 |
4,220 |
4,290 |
+2.02% |
174,500 |
2025/1/24 |
4,185 |
4,240 |
4,145 |
4,205 |
+0.60% |
138,000 |
2025/1/23 |
4,125 |
4,200 |
4,105 |
4,180 |
+1.33% |
117,000 |
2025/1/22 |
4,175 |
4,175 |
4,110 |
4,125 |
-0.36% |
131,700 |
2025/1/21 |
4,150 |
4,165 |
4,065 |
4,140 |
+1.60% |
129,600 |
2025/1/20 |
4,075 |
4,085 |
4,035 |
4,075 |
+1.12% |
95,900 |
2025/1/17 |
3,955 |
4,050 |
3,930 |
4,030 |
+1.00% |
91,200 |
2025/1/16 |
3,980 |
4,015 |
3,975 |
3,990 |
+1.40% |
85,000 |
2025/1/15 |
3,880 |
3,940 |
3,860 |
3,935 |
+2.21% |
78,600 |
2025/1/14 |
3,855 |
3,890 |
3,830 |
3,850 |
-0.52% |
68,200 |
2025/1/10 |
3,905 |
3,910 |
3,840 |
3,870 |
-1.78% |
90,600 |
2025/1/9 |
3,985 |
3,995 |
3,915 |
3,940 |
-0.88% |
91,500 |
2025/1/8 |
3,945 |
4,030 |
3,945 |
3,975 |
+0.25% |
87,500 |
2025/1/7 |
3,965 |
4,015 |
3,935 |
3,965 |
+0.89% |
108,000 |
2025/1/6 |
3,910 |
3,940 |
3,895 |
3,930 |
+0.00% |
80,400 |
2024/12/30 |
3,980 |
4,015 |
3,930 |
3,930 |
-0.51% |
77,000 |
2024/12/27 |
3,925 |
3,950 |
3,925 |
3,950 |
-0.38% |
72,300 |
2024/12/26 |
3,955 |
3,970 |
3,910 |
3,965 |
+0.13% |
97,800 |
2024/12/25 |
3,985 |
3,985 |
3,905 |
3,960 |
+0.00% |
99,300 |
2024/12/24 |
3,895 |
3,980 |
3,895 |
3,960 |
+1.93% |
106,300 |
2024/12/23 |
3,805 |
3,895 |
3,800 |
3,885 |
+3.19% |
96,900 |
2024/12/20 |
3,800 |
3,840 |
3,765 |
3,765 |
-0.92% |
163,600 |
2024/12/19 |
3,720 |
3,815 |
3,720 |
3,800 |
+0.53% |
148,800 |
2024/12/18 |
3,755 |
3,800 |
3,740 |
3,780 |
-0.40% |
133,300 |
2024/12/17 |
3,835 |
3,870 |
3,780 |
3,795 |
-1.04% |
80,100 |
|