日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
1,578 |
1,616 |
1,578 |
1,605 |
+1.78% |
14,700 |
2025/6/19 |
1,601 |
1,611 |
1,577 |
1,577 |
-2.53% |
29,800 |
2025/6/18 |
1,614 |
1,638 |
1,605 |
1,618 |
+1.06% |
14,800 |
2025/6/17 |
1,568 |
1,609 |
1,568 |
1,601 |
+2.10% |
12,400 |
2025/6/16 |
1,536 |
1,570 |
1,536 |
1,568 |
+2.95% |
13,500 |
2025/6/13 |
1,531 |
1,531 |
1,513 |
1,523 |
-0.52% |
11,900 |
2025/6/12 |
1,547 |
1,547 |
1,523 |
1,531 |
-0.58% |
4,800 |
2025/6/11 |
1,534 |
1,556 |
1,526 |
1,540 |
+0.72% |
29,600 |
2025/6/10 |
1,533 |
1,554 |
1,522 |
1,529 |
-0.78% |
25,300 |
2025/6/9 |
1,590 |
1,599 |
1,541 |
1,541 |
+2.05% |
37,700 |
2025/6/6 |
1,496 |
1,510 |
1,483 |
1,510 |
+1.96% |
12,300 |
2025/6/5 |
1,460 |
1,486 |
1,437 |
1,481 |
+3.57% |
20,600 |
2025/6/4 |
1,416 |
1,443 |
1,416 |
1,430 |
+0.85% |
14,500 |
2025/6/3 |
1,420 |
1,432 |
1,414 |
1,418 |
-0.84% |
31,500 |
2025/6/2 |
1,465 |
1,465 |
1,428 |
1,430 |
-0.83% |
18,200 |
2025/5/30 |
1,470 |
1,470 |
1,430 |
1,442 |
-1.90% |
9,600 |
2025/5/29 |
1,472 |
1,472 |
1,461 |
1,470 |
+1.31% |
2,800 |
2025/5/28 |
1,456 |
1,467 |
1,450 |
1,451 |
-0.21% |
8,700 |
2025/5/27 |
1,469 |
1,469 |
1,446 |
1,454 |
-1.02% |
10,300 |
2025/5/26 |
1,460 |
1,472 |
1,460 |
1,469 |
+0.75% |
12,400 |
2025/5/23 |
1,445 |
1,460 |
1,440 |
1,458 |
+1.11% |
7,700 |
2025/5/22 |
1,432 |
1,442 |
1,431 |
1,442 |
+0.21% |
3,400 |
2025/5/21 |
1,441 |
1,442 |
1,426 |
1,439 |
+0.63% |
6,700 |
2025/5/20 |
1,454 |
1,454 |
1,427 |
1,430 |
-1.65% |
6,600 |
2025/5/19 |
1,425 |
1,454 |
1,423 |
1,454 |
+2.54% |
12,000 |
2025/5/16 |
1,444 |
1,450 |
1,409 |
1,418 |
-2.21% |
21,600 |
2025/5/15 |
1,427 |
1,459 |
1,416 |
1,450 |
+5.45% |
56,000 |
2025/5/14 |
1,364 |
1,375 |
1,360 |
1,375 |
+0.81% |
17,400 |
2025/5/13 |
1,391 |
1,400 |
1,364 |
1,364 |
-1.94% |
18,700 |
2025/5/12 |
1,380 |
1,391 |
1,372 |
1,391 |
+1.76% |
9,200 |
2025/5/9 |
1,390 |
1,392 |
1,367 |
1,367 |
-1.37% |
8,400 |
2025/5/8 |
1,367 |
1,389 |
1,367 |
1,386 |
+1.39% |
5,200 |
2025/5/7 |
1,371 |
1,374 |
1,367 |
1,367 |
+0.29% |
3,700 |
2025/5/2 |
1,376 |
1,376 |
1,363 |
1,363 |
-0.94% |
2,600 |
2025/5/1 |
1,378 |
1,380 |
1,371 |
1,376 |
+0.22% |
2,000 |
2025/4/30 |
1,375 |
1,438 |
1,360 |
1,373 |
-0.72% |
73,100 |
2025/4/28 |
1,390 |
1,390 |
1,372 |
1,383 |
-0.86% |
6,500 |
2025/4/25 |
1,407 |
1,407 |
1,370 |
1,395 |
+2.12% |
29,500 |
2025/4/24 |
1,375 |
1,375 |
1,353 |
1,366 |
+0.29% |
11,300 |
2025/4/23 |
1,345 |
1,362 |
1,340 |
1,362 |
+1.64% |
33,000 |
2025/4/22 |
1,316 |
1,348 |
1,316 |
1,340 |
+0.15% |
4,600 |
2025/4/21 |
1,331 |
1,351 |
1,330 |
1,338 |
+0.15% |
7,300 |
2025/4/18 |
1,324 |
1,344 |
1,322 |
1,336 |
+1.29% |
9,100 |
2025/4/17 |
1,313 |
1,321 |
1,300 |
1,319 |
+0.46% |
2,600 |
2025/4/16 |
1,319 |
1,355 |
1,288 |
1,313 |
-1.35% |
30,100 |
2025/4/15 |
1,325 |
1,340 |
1,325 |
1,331 |
+0.45% |
1,400 |
2025/4/14 |
1,316 |
1,325 |
1,304 |
1,325 |
+2.08% |
8,200 |
2025/4/11 |
1,273 |
1,302 |
1,270 |
1,298 |
-0.38% |
6,000 |
2025/4/10 |
1,327 |
1,328 |
1,285 |
1,303 |
+3.41% |
8,900 |
2025/4/9 |
1,278 |
1,297 |
1,254 |
1,260 |
-2.63% |
10,200 |
2025/4/8 |
1,314 |
1,321 |
1,266 |
1,294 |
+5.20% |
19,100 |
2025/4/7 |
1,190 |
1,250 |
1,190 |
1,230 |
-4.13% |
31,000 |
2025/4/4 |
1,305 |
1,335 |
1,256 |
1,283 |
-3.61% |
39,200 |
2025/4/3 |
1,340 |
1,351 |
1,326 |
1,331 |
-1.84% |
13,200 |
2025/4/2 |
1,379 |
1,379 |
1,356 |
1,356 |
-1.09% |
9,200 |
2025/4/1 |
1,380 |
1,392 |
1,366 |
1,371 |
-0.94% |
5,300 |
2025/3/31 |
1,369 |
1,393 |
1,363 |
1,384 |
-0.86% |
11,900 |
2025/3/28 |
1,379 |
1,405 |
1,378 |
1,396 |
+1.16% |
13,500 |
2025/3/27 |
1,383 |
1,383 |
1,370 |
1,380 |
+0.73% |
8,800 |
2025/3/26 |
1,379 |
1,381 |
1,356 |
1,370 |
+0.29% |
9,100 |
2025/3/25 |
1,385 |
1,393 |
1,363 |
1,366 |
-0.65% |
20,500 |
2025/3/24 |
1,350 |
1,376 |
1,350 |
1,375 |
+2.00% |
13,700 |
2025/3/21 |
1,361 |
1,361 |
1,345 |
1,348 |
-0.37% |
20,600 |
2025/3/19 |
1,348 |
1,361 |
1,348 |
1,353 |
+0.52% |
7,600 |
2025/3/18 |
1,345 |
1,355 |
1,341 |
1,346 |
+0.37% |
10,800 |
2025/3/17 |
1,335 |
1,345 |
1,327 |
1,341 |
-0.22% |
29,500 |
2025/3/14 |
1,323 |
1,358 |
1,323 |
1,344 |
+1.66% |
23,100 |
2025/3/13 |
1,320 |
1,323 |
1,312 |
1,322 |
-0.08% |
20,200 |
2025/3/12 |
1,312 |
1,323 |
1,308 |
1,323 |
+0.30% |
20,000 |
2025/3/11 |
1,320 |
1,325 |
1,314 |
1,319 |
-0.45% |
13,100 |
2025/3/10 |
1,325 |
1,332 |
1,316 |
1,325 |
+0.00% |
21,600 |
2025/3/7 |
1,341 |
1,341 |
1,324 |
1,325 |
-1.27% |
5,400 |
2025/3/6 |
1,349 |
1,356 |
1,340 |
1,342 |
+0.22% |
5,700 |
2025/3/5 |
1,334 |
1,352 |
1,334 |
1,339 |
+0.37% |
5,500 |
2025/3/4 |
1,340 |
1,340 |
1,319 |
1,334 |
-0.45% |
14,600 |
2025/3/3 |
1,338 |
1,340 |
1,322 |
1,340 |
+1.44% |
8,900 |
2025/2/28 |
1,325 |
1,340 |
1,318 |
1,321 |
-1.49% |
15,600 |
2025/2/27 |
1,332 |
1,351 |
1,332 |
1,341 |
+0.00% |
8,300 |
2025/2/26 |
1,333 |
1,341 |
1,320 |
1,341 |
+0.15% |
21,000 |
2025/2/25 |
1,354 |
1,359 |
1,333 |
1,339 |
-1.69% |
23,400 |
2025/2/21 |
1,371 |
1,384 |
1,350 |
1,362 |
-1.59% |
19,300 |
2025/2/20 |
1,402 |
1,414 |
1,377 |
1,384 |
-1.91% |
26,300 |
2025/2/19 |
1,395 |
1,429 |
1,395 |
1,411 |
+0.50% |
23,400 |
2025/2/18 |
1,384 |
1,411 |
1,384 |
1,404 |
+1.37% |
29,300 |
2025/2/17 |
1,400 |
1,424 |
1,380 |
1,385 |
+0.44% |
120,400 |
2025/2/14 |
1,362 |
1,381 |
1,360 |
1,379 |
+1.10% |
23,200 |
2025/2/13 |
1,355 |
1,365 |
1,343 |
1,364 |
+0.52% |
14,300 |
2025/2/12 |
1,360 |
1,363 |
1,357 |
1,357 |
-0.07% |
12,400 |
2025/2/10 |
1,355 |
1,367 |
1,352 |
1,358 |
+1.12% |
15,200 |
2025/2/7 |
1,356 |
1,365 |
1,343 |
1,343 |
-0.59% |
12,900 |
2025/2/6 |
1,341 |
1,355 |
1,341 |
1,351 |
+0.97% |
12,600 |
2025/2/5 |
1,336 |
1,345 |
1,327 |
1,338 |
+1.75% |
9,100 |
2025/2/4 |
1,346 |
1,346 |
1,315 |
1,315 |
-1.13% |
12,300 |
2025/2/3 |
1,320 |
1,330 |
1,315 |
1,330 |
+0.68% |
11,800 |
2025/1/31 |
1,351 |
1,351 |
1,302 |
1,321 |
-2.22% |
103,700 |
2025/1/30 |
1,387 |
1,395 |
1,335 |
1,351 |
-3.50% |
100,900 |
2025/1/29 |
1,362 |
1,406 |
1,362 |
1,400 |
+2.94% |
41,000 |
2025/1/28 |
1,366 |
1,388 |
1,340 |
1,360 |
-1.38% |
51,000 |
2025/1/27 |
1,357 |
1,382 |
1,350 |
1,379 |
+2.91% |
41,500 |
2025/1/24 |
1,329 |
1,356 |
1,329 |
1,340 |
+0.83% |
34,400 |
2025/1/23 |
1,308 |
1,329 |
1,305 |
1,329 |
+0.99% |
15,400 |
2025/1/22 |
1,311 |
1,317 |
1,304 |
1,316 |
+0.38% |
16,200 |
2025/1/21 |
1,308 |
1,322 |
1,293 |
1,311 |
+1.47% |
13,700 |
2025/1/20 |
1,287 |
1,306 |
1,287 |
1,292 |
+0.39% |
12,000 |
2025/1/17 |
1,276 |
1,289 |
1,260 |
1,287 |
+0.86% |
14,100 |
2025/1/16 |
1,303 |
1,303 |
1,276 |
1,276 |
-1.24% |
25,700 |
2025/1/15 |
1,324 |
1,324 |
1,292 |
1,292 |
-2.42% |
24,500 |
2025/1/14 |
1,322 |
1,326 |
1,300 |
1,324 |
-0.23% |
20,900 |
2025/1/10 |
1,278 |
1,327 |
1,275 |
1,327 |
+3.92% |
25,800 |
2025/1/9 |
1,282 |
1,288 |
1,273 |
1,277 |
-0.39% |
20,300 |
2025/1/8 |
1,298 |
1,298 |
1,281 |
1,282 |
-1.23% |
17,100 |
2025/1/7 |
1,297 |
1,305 |
1,280 |
1,298 |
+1.01% |
22,700 |
2025/1/6 |
1,291 |
1,300 |
1,278 |
1,285 |
-1.08% |
35,600 |
2024/12/30 |
1,324 |
1,324 |
1,299 |
1,299 |
-0.99% |
26,900 |
2024/12/27 |
1,308 |
1,350 |
1,300 |
1,312 |
-4.79% |
68,200 |
2024/12/26 |
1,398 |
1,420 |
1,378 |
1,378 |
-1.50% |
58,200 |
2024/12/25 |
1,423 |
1,423 |
1,393 |
1,399 |
-0.71% |
32,000 |
2024/12/24 |
1,425 |
1,425 |
1,402 |
1,409 |
+0.21% |
30,400 |
2024/12/23 |
1,400 |
1,440 |
1,396 |
1,406 |
+1.15% |
25,500 |
2024/12/20 |
1,377 |
1,400 |
1,377 |
1,390 |
+0.94% |
15,000 |
2024/12/19 |
1,359 |
1,388 |
1,348 |
1,377 |
-0.07% |
16,400 |
2024/12/18 |
1,386 |
1,386 |
1,368 |
1,378 |
+0.95% |
11,300 |
2024/12/17 |
1,385 |
1,385 |
1,365 |
1,365 |
-1.44% |
15,500 |
|