日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
1,714 |
1,728 |
1,710 |
1,714 |
+0.06% |
4,700 |
2025/6/13 |
1,678 |
1,720 |
1,678 |
1,713 |
+1.96% |
7,300 |
2025/6/12 |
1,682 |
1,682 |
1,680 |
1,680 |
-0.24% |
1,200 |
2025/6/11 |
1,686 |
1,694 |
1,684 |
1,684 |
+0.06% |
300 |
2025/6/10 |
1,683 |
1,683 |
1,683 |
1,683 |
-0.47% |
200 |
2025/6/9 |
1,700 |
1,700 |
1,688 |
1,691 |
-0.53% |
1,200 |
2025/6/6 |
1,700 |
1,700 |
1,683 |
1,700 |
+0.29% |
1,300 |
2025/6/5 |
1,690 |
1,700 |
1,686 |
1,695 |
+0.53% |
1,700 |
2025/6/4 |
1,689 |
1,700 |
1,685 |
1,686 |
-0.12% |
2,400 |
2025/6/3 |
1,686 |
1,692 |
1,681 |
1,688 |
+0.48% |
1,300 |
2025/6/2 |
1,687 |
1,687 |
1,680 |
1,680 |
-0.06% |
500 |
2025/5/30 |
1,686 |
1,686 |
1,678 |
1,681 |
-0.24% |
1,200 |
2025/5/29 |
1,696 |
1,696 |
1,683 |
1,685 |
+0.24% |
1,400 |
2025/5/28 |
1,716 |
1,725 |
1,681 |
1,681 |
-2.61% |
5,000 |
2025/5/27 |
1,680 |
1,726 |
1,679 |
1,726 |
+2.80% |
9,500 |
2025/5/26 |
1,678 |
1,680 |
1,660 |
1,679 |
+0.24% |
2,900 |
2025/5/23 |
1,665 |
1,675 |
1,660 |
1,675 |
+0.90% |
5,800 |
2025/5/22 |
1,660 |
1,660 |
1,651 |
1,660 |
+0.00% |
1,100 |
2025/5/21 |
1,654 |
1,660 |
1,642 |
1,660 |
+0.79% |
3,400 |
2025/5/20 |
1,651 |
1,654 |
1,647 |
1,647 |
-0.12% |
2,400 |
2025/5/19 |
1,648 |
1,650 |
1,646 |
1,649 |
+0.06% |
2,800 |
2025/5/16 |
1,640 |
1,648 |
1,632 |
1,648 |
+0.49% |
1,800 |
2025/5/15 |
1,642 |
1,643 |
1,626 |
1,640 |
+0.31% |
1,400 |
2025/5/14 |
1,629 |
1,643 |
1,610 |
1,635 |
+0.00% |
4,100 |
2025/5/13 |
1,652 |
1,652 |
1,635 |
1,635 |
-0.79% |
5,400 |
2025/5/12 |
1,633 |
1,649 |
1,633 |
1,648 |
+0.73% |
4,400 |
2025/5/9 |
1,602 |
1,648 |
1,602 |
1,636 |
+2.57% |
16,800 |
2025/5/8 |
1,588 |
1,602 |
1,582 |
1,595 |
+0.31% |
5,500 |
2025/5/7 |
1,588 |
1,594 |
1,585 |
1,590 |
-0.62% |
2,300 |
2025/5/2 |
1,566 |
1,600 |
1,566 |
1,600 |
+0.76% |
1,600 |
2025/5/1 |
1,582 |
1,588 |
1,566 |
1,588 |
+0.44% |
1,700 |
2025/4/30 |
1,587 |
1,587 |
1,580 |
1,581 |
+0.00% |
600 |
2025/4/28 |
1,605 |
1,605 |
1,581 |
1,581 |
+0.00% |
2,800 |
2025/4/25 |
1,607 |
1,695 |
1,553 |
1,581 |
-1.06% |
21,000 |
2025/4/24 |
1,600 |
1,600 |
1,598 |
1,598 |
+0.13% |
200 |
2025/4/23 |
1,611 |
1,611 |
1,596 |
1,596 |
-0.68% |
900 |
2025/4/22 |
1,628 |
1,628 |
1,602 |
1,607 |
+0.31% |
900 |
2025/4/21 |
1,601 |
1,614 |
1,598 |
1,602 |
+0.06% |
1,200 |
2025/4/18 |
1,616 |
1,616 |
1,601 |
1,601 |
-0.56% |
900 |
2025/4/17 |
1,598 |
1,611 |
1,576 |
1,610 |
+1.83% |
2,500 |
2025/4/16 |
1,580 |
1,594 |
1,580 |
1,581 |
+1.02% |
400 |
2025/4/15 |
1,594 |
1,594 |
1,565 |
1,565 |
-1.51% |
2,700 |
2025/4/14 |
1,577 |
1,589 |
1,560 |
1,589 |
+1.08% |
1,000 |
2025/4/11 |
1,539 |
1,572 |
1,539 |
1,572 |
+2.08% |
900 |
2025/4/10 |
1,590 |
1,590 |
1,540 |
1,540 |
+1.99% |
3,500 |
2025/4/9 |
1,556 |
1,557 |
1,510 |
1,510 |
-0.72% |
1,200 |
2025/4/8 |
1,502 |
1,545 |
1,502 |
1,521 |
+1.88% |
2,400 |
2025/4/7 |
1,530 |
1,530 |
1,470 |
1,493 |
-5.57% |
14,600 |
2025/4/4 |
1,603 |
1,615 |
1,540 |
1,581 |
-1.86% |
7,500 |
2025/4/3 |
1,605 |
1,630 |
1,576 |
1,611 |
-1.10% |
3,900 |
2025/4/2 |
1,611 |
1,629 |
1,586 |
1,629 |
+1.12% |
4,700 |
2025/4/1 |
1,631 |
1,631 |
1,600 |
1,611 |
-1.23% |
10,500 |
2025/3/31 |
1,643 |
1,643 |
1,621 |
1,631 |
-1.21% |
4,700 |
2025/3/28 |
1,666 |
1,666 |
1,649 |
1,651 |
+0.24% |
1,400 |
2025/3/27 |
1,672 |
1,672 |
1,647 |
1,647 |
-1.50% |
2,100 |
2025/3/26 |
1,662 |
1,672 |
1,652 |
1,672 |
+0.72% |
5,600 |
2025/3/25 |
1,666 |
1,666 |
1,649 |
1,660 |
-0.36% |
2,900 |
2025/3/24 |
1,665 |
1,696 |
1,660 |
1,666 |
+0.06% |
8,000 |
2025/3/21 |
1,643 |
1,667 |
1,643 |
1,665 |
+1.40% |
9,300 |
2025/3/19 |
1,608 |
1,643 |
1,608 |
1,642 |
+1.92% |
2,400 |
2025/3/18 |
1,625 |
1,645 |
1,610 |
1,611 |
-0.49% |
8,800 |
2025/3/17 |
1,639 |
1,639 |
1,611 |
1,619 |
-0.37% |
2,500 |
2025/3/14 |
1,620 |
1,628 |
1,609 |
1,625 |
+0.25% |
3,200 |
2025/3/13 |
1,633 |
1,647 |
1,613 |
1,621 |
-0.61% |
3,900 |
2025/3/12 |
1,624 |
1,640 |
1,604 |
1,631 |
+0.37% |
1,600 |
2025/3/11 |
1,625 |
1,628 |
1,601 |
1,625 |
+0.00% |
2,200 |
2025/3/10 |
1,644 |
1,649 |
1,625 |
1,625 |
+0.62% |
7,400 |
2025/3/7 |
1,605 |
1,640 |
1,605 |
1,615 |
+0.62% |
9,800 |
2025/3/6 |
1,578 |
1,615 |
1,578 |
1,605 |
+1.71% |
4,800 |
2025/3/5 |
1,594 |
1,596 |
1,577 |
1,578 |
-0.63% |
1,300 |
2025/3/4 |
1,586 |
1,595 |
1,571 |
1,588 |
+0.13% |
1,900 |
2025/3/3 |
1,574 |
1,588 |
1,571 |
1,586 |
+0.76% |
1,300 |
2025/2/28 |
1,574 |
1,574 |
1,574 |
1,574 |
-0.19% |
500 |
2025/2/27 |
1,581 |
1,583 |
1,577 |
1,577 |
-0.50% |
600 |
2025/2/26 |
1,584 |
1,585 |
1,575 |
1,585 |
+0.06% |
6,100 |
2025/2/25 |
1,600 |
1,602 |
1,581 |
1,584 |
+0.70% |
3,500 |
2025/2/21 |
1,567 |
1,573 |
1,557 |
1,573 |
+0.96% |
1,100 |
2025/2/20 |
1,561 |
1,578 |
1,558 |
1,558 |
-0.19% |
500 |
2025/2/19 |
1,567 |
1,577 |
1,560 |
1,561 |
+0.00% |
1,500 |
2025/2/18 |
1,565 |
1,580 |
1,561 |
1,561 |
-0.89% |
1,400 |
2025/2/17 |
1,585 |
1,590 |
1,575 |
1,575 |
-0.57% |
2,300 |
2025/2/14 |
1,599 |
1,643 |
1,584 |
1,584 |
-1.86% |
5,300 |
2025/2/13 |
1,600 |
1,650 |
1,584 |
1,614 |
+1.00% |
14,300 |
2025/2/12 |
1,624 |
1,624 |
1,598 |
1,598 |
-1.05% |
2,300 |
2025/2/10 |
1,600 |
1,619 |
1,590 |
1,615 |
+0.94% |
18,200 |
2025/2/7 |
1,537 |
1,600 |
1,537 |
1,600 |
+4.10% |
7,300 |
2025/2/6 |
1,541 |
1,541 |
1,532 |
1,537 |
-0.39% |
1,100 |
2025/2/5 |
1,530 |
1,543 |
1,530 |
1,543 |
+0.85% |
600 |
2025/2/4 |
1,540 |
1,540 |
1,530 |
1,530 |
-0.78% |
2,200 |
2025/2/3 |
1,554 |
1,554 |
1,542 |
1,542 |
-0.58% |
1,500 |
2025/1/31 |
1,551 |
1,551 |
1,551 |
1,551 |
-0.26% |
600 |
2025/1/30 |
1,560 |
1,560 |
1,555 |
1,555 |
-0.26% |
800 |
2025/1/29 |
1,551 |
1,559 |
1,550 |
1,559 |
+0.58% |
1,700 |
2025/1/28 |
1,543 |
1,555 |
1,543 |
1,550 |
+0.00% |
2,900 |
2025/1/27 |
1,556 |
1,556 |
1,550 |
1,550 |
-0.13% |
3,100 |
2025/1/24 |
1,554 |
1,554 |
1,551 |
1,552 |
-0.51% |
2,800 |
2025/1/23 |
1,550 |
1,560 |
1,550 |
1,560 |
+0.65% |
300 |
2025/1/22 |
1,551 |
1,551 |
1,550 |
1,550 |
+0.00% |
1,000 |
2025/1/21 |
1,565 |
1,565 |
1,550 |
1,550 |
-1.08% |
1,600 |
2025/1/20 |
1,568 |
1,570 |
1,550 |
1,567 |
+0.51% |
4,800 |
2025/1/17 |
1,556 |
1,559 |
1,551 |
1,559 |
+0.06% |
2,300 |
2025/1/16 |
1,569 |
1,569 |
1,558 |
1,558 |
-0.70% |
1,000 |
2025/1/15 |
1,585 |
1,585 |
1,552 |
1,569 |
-0.51% |
4,000 |
2025/1/14 |
1,586 |
1,590 |
1,577 |
1,577 |
-0.82% |
7,900 |
2025/1/10 |
1,601 |
1,607 |
1,578 |
1,590 |
+0.89% |
6,500 |
2025/1/9 |
1,585 |
1,599 |
1,575 |
1,576 |
-2.05% |
5,600 |
2025/1/8 |
1,565 |
1,700 |
1,565 |
1,609 |
+3.81% |
26,100 |
2025/1/7 |
1,558 |
1,558 |
1,550 |
1,550 |
-0.45% |
1,400 |
2025/1/6 |
1,530 |
1,557 |
1,530 |
1,557 |
+1.76% |
3,600 |
2024/12/30 |
1,540 |
1,540 |
1,529 |
1,530 |
+0.07% |
1,000 |
2024/12/27 |
1,528 |
1,529 |
1,523 |
1,529 |
-1.10% |
3,300 |
2024/12/26 |
1,547 |
1,549 |
1,539 |
1,546 |
-0.06% |
8,900 |
2024/12/25 |
1,543 |
1,549 |
1,543 |
1,547 |
-0.26% |
3,500 |
2024/12/24 |
1,550 |
1,551 |
1,541 |
1,551 |
+0.39% |
2,100 |
2024/12/23 |
1,542 |
1,548 |
1,542 |
1,545 |
+0.26% |
1,300 |
2024/12/20 |
1,533 |
1,544 |
1,533 |
1,541 |
+0.46% |
2,400 |
2024/12/19 |
1,535 |
1,536 |
1,533 |
1,534 |
-0.13% |
4,400 |
2024/12/18 |
1,550 |
1,552 |
1,536 |
1,536 |
-0.90% |
1,500 |
2024/12/17 |
1,555 |
1,555 |
1,550 |
1,550 |
-0.32% |
500 |
2024/12/16 |
1,560 |
1,560 |
1,555 |
1,555 |
+0.00% |
400 |
2024/12/13 |
1,550 |
1,555 |
1,550 |
1,555 |
-0.32% |
800 |
2024/12/12 |
1,560 |
1,575 |
1,560 |
1,560 |
+0.00% |
3,000 |
2024/12/11 |
1,562 |
1,567 |
1,560 |
1,560 |
-0.19% |
1,000 |
|