日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
1,064 |
1,064 |
1,055 |
1,062 |
-0.38% |
2,000 |
2025/6/19 |
1,051 |
1,066 |
1,051 |
1,066 |
+1.43% |
1,500 |
2025/6/18 |
1,053 |
1,053 |
1,051 |
1,051 |
-0.28% |
700 |
2025/6/17 |
1,060 |
1,069 |
1,043 |
1,054 |
-0.19% |
1,900 |
2025/6/16 |
1,050 |
1,077 |
1,045 |
1,056 |
+1.05% |
1,700 |
2025/6/13 |
1,061 |
1,061 |
1,040 |
1,045 |
-1.51% |
2,700 |
2025/6/12 |
1,061 |
1,108 |
1,040 |
1,061 |
-0.19% |
27,200 |
2025/6/11 |
1,056 |
1,063 |
1,056 |
1,063 |
+0.57% |
1,900 |
2025/6/10 |
1,067 |
1,067 |
1,057 |
1,057 |
-0.94% |
1,700 |
2025/6/9 |
1,063 |
1,067 |
1,061 |
1,067 |
+0.38% |
1,400 |
2025/6/6 |
1,063 |
1,063 |
1,063 |
1,063 |
+0.00% |
200 |
2025/6/5 |
1,058 |
1,064 |
1,051 |
1,063 |
+0.85% |
1,500 |
2025/6/4 |
1,050 |
1,064 |
1,050 |
1,054 |
-1.03% |
1,000 |
2025/6/3 |
1,062 |
1,065 |
1,051 |
1,065 |
+0.19% |
1,100 |
2025/6/2 |
1,064 |
1,064 |
1,060 |
1,063 |
+1.14% |
2,400 |
2025/5/30 |
1,068 |
1,068 |
1,051 |
1,051 |
-1.22% |
1,400 |
2025/5/29 |
1,050 |
1,067 |
1,050 |
1,064 |
+0.47% |
1,500 |
2025/5/28 |
1,060 |
1,060 |
1,051 |
1,059 |
-1.58% |
1,200 |
2025/5/27 |
1,075 |
1,076 |
1,056 |
1,076 |
+0.84% |
1,200 |
2025/5/26 |
1,047 |
1,073 |
1,047 |
1,067 |
-0.93% |
4,400 |
2025/5/23 |
1,080 |
1,088 |
1,047 |
1,077 |
+0.94% |
2,800 |
2025/5/22 |
1,050 |
1,111 |
1,049 |
1,067 |
+0.76% |
5,300 |
2025/5/21 |
1,050 |
1,060 |
1,038 |
1,059 |
+1.34% |
4,200 |
2025/5/20 |
1,031 |
1,050 |
1,031 |
1,045 |
+1.85% |
5,400 |
2025/5/19 |
1,024 |
1,033 |
1,019 |
1,026 |
+0.20% |
4,500 |
2025/5/16 |
1,022 |
1,025 |
1,014 |
1,024 |
+0.20% |
2,500 |
2025/5/15 |
1,020 |
1,024 |
1,000 |
1,022 |
-0.29% |
5,500 |
2025/5/14 |
1,009 |
1,025 |
1,005 |
1,025 |
+0.69% |
6,100 |
2025/5/13 |
1,025 |
1,027 |
1,015 |
1,018 |
-0.68% |
4,200 |
2025/5/12 |
1,031 |
1,033 |
1,024 |
1,025 |
-0.10% |
1,900 |
2025/5/9 |
1,034 |
1,037 |
1,026 |
1,026 |
-0.77% |
1,800 |
2025/5/8 |
1,032 |
1,037 |
1,032 |
1,034 |
+0.19% |
1,000 |
2025/5/7 |
1,035 |
1,039 |
1,032 |
1,032 |
-0.29% |
1,600 |
2025/5/2 |
1,035 |
1,039 |
1,027 |
1,035 |
-0.38% |
1,600 |
2025/5/1 |
1,042 |
1,042 |
1,029 |
1,039 |
-0.29% |
2,300 |
2025/4/30 |
1,035 |
1,042 |
1,028 |
1,042 |
+0.97% |
1,300 |
2025/4/28 |
1,045 |
1,045 |
1,032 |
1,032 |
+0.49% |
1,300 |
2025/4/25 |
1,034 |
1,038 |
1,027 |
1,027 |
-0.68% |
1,800 |
2025/4/24 |
1,047 |
1,047 |
1,032 |
1,034 |
+0.10% |
3,200 |
2025/4/23 |
1,027 |
1,034 |
1,027 |
1,033 |
+0.58% |
2,400 |
2025/4/22 |
1,047 |
1,047 |
1,025 |
1,027 |
-0.48% |
2,800 |
2025/4/21 |
1,021 |
1,032 |
1,021 |
1,032 |
+1.57% |
1,400 |
2025/4/18 |
1,015 |
1,017 |
1,014 |
1,016 |
+0.59% |
1,400 |
2025/4/17 |
1,015 |
1,016 |
1,009 |
1,010 |
-0.49% |
2,200 |
2025/4/16 |
1,037 |
1,037 |
1,015 |
1,015 |
-2.68% |
4,800 |
2025/4/15 |
1,043 |
1,045 |
1,031 |
1,043 |
+0.00% |
800 |
2025/4/14 |
1,038 |
1,050 |
1,030 |
1,043 |
+2.56% |
4,000 |
2025/4/11 |
1,013 |
1,056 |
1,008 |
1,017 |
-0.39% |
10,300 |
2025/4/10 |
1,053 |
1,170 |
1,016 |
1,021 |
+0.59% |
117,200 |
2025/4/9 |
1,000 |
1,015 |
1,000 |
1,015 |
+2.42% |
3,400 |
2025/4/8 |
979 |
1,015 |
979 |
991 |
+4.43% |
10,000 |
2025/4/7 |
1,000 |
1,000 |
948 |
949 |
-5.19% |
14,900 |
2025/4/4 |
1,006 |
1,007 |
1,001 |
1,001 |
-1.67% |
6,700 |
2025/4/3 |
1,005 |
1,032 |
1,005 |
1,018 |
+0.99% |
6,100 |
2025/4/2 |
1,036 |
1,036 |
1,008 |
1,008 |
-2.70% |
10,200 |
2025/4/1 |
1,081 |
1,081 |
1,035 |
1,036 |
-4.16% |
16,800 |
2025/3/31 |
1,140 |
1,140 |
1,070 |
1,081 |
-6.33% |
15,300 |
2025/3/28 |
1,120 |
1,193 |
1,120 |
1,154 |
-6.18% |
38,200 |
2025/3/27 |
1,235 |
1,235 |
1,220 |
1,230 |
+0.82% |
25,100 |
2025/3/26 |
1,236 |
1,239 |
1,213 |
1,220 |
-1.45% |
30,400 |
2025/3/25 |
1,220 |
1,250 |
1,220 |
1,238 |
+1.48% |
18,400 |
2025/3/24 |
1,214 |
1,230 |
1,214 |
1,220 |
+0.49% |
22,600 |
2025/3/21 |
1,248 |
1,248 |
1,214 |
1,214 |
-3.04% |
19,600 |
2025/3/19 |
1,271 |
1,272 |
1,250 |
1,252 |
-2.03% |
18,500 |
2025/3/18 |
1,300 |
1,306 |
1,231 |
1,278 |
-1.92% |
16,300 |
2025/3/17 |
1,306 |
1,314 |
1,303 |
1,303 |
-0.08% |
9,800 |
2025/3/14 |
1,319 |
1,319 |
1,291 |
1,304 |
-0.46% |
8,600 |
2025/3/13 |
1,319 |
1,319 |
1,307 |
1,310 |
-0.68% |
8,000 |
2025/3/12 |
1,303 |
1,320 |
1,301 |
1,319 |
+1.23% |
9,700 |
2025/3/11 |
1,300 |
1,303 |
1,275 |
1,303 |
+0.46% |
11,900 |
2025/3/10 |
1,280 |
1,297 |
1,276 |
1,297 |
+1.89% |
9,900 |
2025/3/7 |
1,265 |
1,274 |
1,251 |
1,273 |
+1.03% |
6,300 |
2025/3/6 |
1,234 |
1,260 |
1,234 |
1,260 |
+1.69% |
4,600 |
2025/3/5 |
1,242 |
1,242 |
1,230 |
1,239 |
-0.24% |
5,400 |
2025/3/4 |
1,257 |
1,262 |
1,242 |
1,242 |
-0.64% |
5,700 |
2025/3/3 |
1,210 |
1,255 |
1,201 |
1,250 |
+4.17% |
14,900 |
2025/2/28 |
1,197 |
1,205 |
1,196 |
1,200 |
+0.08% |
7,500 |
2025/2/27 |
1,189 |
1,200 |
1,180 |
1,199 |
+2.04% |
7,300 |
2025/2/26 |
1,179 |
1,179 |
1,172 |
1,175 |
+0.09% |
2,400 |
2025/2/25 |
1,178 |
1,188 |
1,173 |
1,174 |
-0.34% |
4,500 |
2025/2/21 |
1,179 |
1,179 |
1,170 |
1,178 |
+0.26% |
3,100 |
2025/2/20 |
1,170 |
1,186 |
1,170 |
1,175 |
+0.51% |
7,100 |
2025/2/19 |
1,153 |
1,169 |
1,142 |
1,169 |
+1.39% |
4,800 |
2025/2/18 |
1,122 |
1,153 |
1,122 |
1,153 |
+3.59% |
4,600 |
2025/2/17 |
1,116 |
1,123 |
1,110 |
1,113 |
-0.80% |
4,500 |
2025/2/14 |
1,160 |
1,160 |
1,103 |
1,122 |
-3.11% |
14,500 |
2025/2/13 |
1,150 |
1,164 |
1,142 |
1,158 |
+1.49% |
10,300 |
2025/2/12 |
1,130 |
1,149 |
1,130 |
1,141 |
+0.97% |
6,300 |
2025/2/10 |
1,100 |
1,130 |
1,091 |
1,130 |
+3.01% |
7,700 |
2025/2/7 |
1,097 |
1,097 |
1,086 |
1,097 |
+1.57% |
5,500 |
2025/2/6 |
1,083 |
1,099 |
1,080 |
1,080 |
-1.82% |
5,600 |
2025/2/5 |
1,079 |
1,100 |
1,073 |
1,100 |
+2.33% |
8,800 |
2025/2/4 |
1,070 |
1,075 |
1,059 |
1,075 |
+0.84% |
4,900 |
2025/2/3 |
1,047 |
1,066 |
1,042 |
1,066 |
+2.40% |
4,600 |
2025/1/31 |
1,038 |
1,041 |
1,037 |
1,041 |
+1.17% |
4,800 |
2025/1/30 |
1,023 |
1,036 |
1,023 |
1,029 |
+0.88% |
3,100 |
2025/1/29 |
1,022 |
1,022 |
1,020 |
1,020 |
+0.00% |
1,800 |
2025/1/28 |
1,011 |
1,020 |
1,011 |
1,020 |
+0.10% |
1,800 |
2025/1/27 |
1,018 |
1,019 |
1,010 |
1,019 |
+0.59% |
2,800 |
2025/1/24 |
1,014 |
1,018 |
1,010 |
1,013 |
-0.10% |
1,700 |
2025/1/23 |
1,007 |
1,014 |
1,006 |
1,014 |
+0.80% |
2,900 |
2025/1/22 |
1,007 |
1,007 |
1,006 |
1,006 |
+0.00% |
900 |
2025/1/21 |
1,016 |
1,016 |
1,006 |
1,006 |
-0.79% |
1,800 |
2025/1/20 |
1,011 |
1,014 |
1,006 |
1,014 |
+0.90% |
4,500 |
2025/1/17 |
985 |
1,005 |
985 |
1,005 |
+2.13% |
11,400 |
2025/1/16 |
985 |
986 |
984 |
984 |
+0.00% |
2,100 |
2025/1/15 |
986 |
986 |
977 |
984 |
-0.20% |
4,400 |
2025/1/14 |
983 |
987 |
976 |
986 |
+1.02% |
6,900 |
2025/1/10 |
962 |
988 |
962 |
976 |
+1.46% |
6,100 |
2025/1/9 |
960 |
962 |
955 |
962 |
+0.63% |
2,400 |
2025/1/8 |
965 |
970 |
952 |
956 |
-0.42% |
6,200 |
2025/1/7 |
936 |
963 |
936 |
960 |
+3.00% |
14,500 |
2025/1/6 |
926 |
937 |
925 |
932 |
+0.65% |
7,300 |
2024/12/30 |
923 |
926 |
919 |
926 |
+1.09% |
6,500 |
2024/12/27 |
896 |
920 |
894 |
916 |
+2.46% |
7,700 |
2024/12/26 |
898 |
899 |
892 |
894 |
-0.67% |
18,000 |
2024/12/25 |
902 |
903 |
899 |
900 |
-0.22% |
15,400 |
2024/12/24 |
911 |
911 |
901 |
902 |
-1.20% |
12,700 |
2024/12/23 |
920 |
921 |
913 |
913 |
-0.76% |
12,000 |
2024/12/20 |
927 |
927 |
920 |
920 |
-0.22% |
7,600 |
2024/12/19 |
925 |
929 |
922 |
922 |
-0.43% |
8,200 |
2024/12/18 |
932 |
933 |
925 |
926 |
-0.54% |
6,700 |
2024/12/17 |
937 |
937 |
930 |
931 |
+0.11% |
5,100 |
|