日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,009 |
1,041 |
995 |
1,037 |
+2.78% |
719,000 |
2025/6/12 |
995 |
1,009 |
994 |
1,009 |
+0.70% |
286,800 |
2025/6/11 |
977 |
1,002 |
973 |
1,002 |
+3.51% |
585,100 |
2025/6/10 |
971 |
979 |
968 |
968 |
-0.21% |
297,600 |
2025/6/9 |
990 |
993 |
970 |
970 |
-2.02% |
269,400 |
2025/6/6 |
986 |
995 |
983 |
990 |
+0.92% |
240,600 |
2025/6/5 |
977 |
988 |
977 |
981 |
+0.10% |
274,900 |
2025/6/4 |
977 |
988 |
977 |
980 |
+0.41% |
295,900 |
2025/6/3 |
966 |
980 |
961 |
976 |
+1.14% |
344,400 |
2025/6/2 |
985 |
995 |
965 |
965 |
-2.43% |
378,200 |
2025/5/30 |
982 |
1,001 |
976 |
989 |
+0.41% |
1,673,700 |
2025/5/29 |
995 |
999 |
985 |
985 |
-0.51% |
1,099,000 |
2025/5/28 |
974 |
998 |
972 |
990 |
+2.48% |
1,149,200 |
2025/5/27 |
964 |
976 |
960 |
966 |
+0.31% |
277,900 |
2025/5/26 |
970 |
973 |
960 |
963 |
-1.43% |
425,700 |
2025/5/23 |
973 |
984 |
970 |
977 |
-0.10% |
413,200 |
2025/5/22 |
961 |
978 |
954 |
978 |
+0.72% |
495,600 |
2025/5/21 |
989 |
993 |
971 |
971 |
-2.61% |
1,065,100 |
2025/5/20 |
1,004 |
1,004 |
995 |
997 |
-1.58% |
304,100 |
2025/5/19 |
1,042 |
1,042 |
1,009 |
1,013 |
-2.50% |
206,400 |
2025/5/16 |
999 |
1,041 |
995 |
1,039 |
+4.53% |
666,700 |
2025/5/15 |
999 |
1,014 |
994 |
994 |
-0.40% |
383,100 |
2025/5/14 |
993 |
999 |
984 |
998 |
+1.01% |
314,700 |
2025/5/13 |
999 |
1,011 |
987 |
988 |
+0.00% |
451,400 |
2025/5/12 |
979 |
992 |
972 |
988 |
+0.92% |
465,900 |
2025/5/9 |
1,023 |
1,025 |
977 |
979 |
-4.39% |
796,300 |
2025/5/8 |
1,001 |
1,068 |
986 |
1,024 |
+1.09% |
1,294,900 |
2025/5/7 |
1,034 |
1,037 |
999 |
1,013 |
-2.69% |
534,900 |
2025/5/2 |
1,043 |
1,049 |
1,038 |
1,041 |
+0.29% |
426,200 |
2025/5/1 |
1,029 |
1,045 |
1,028 |
1,038 |
-0.10% |
426,800 |
2025/4/30 |
1,052 |
1,056 |
1,007 |
1,039 |
-1.05% |
1,247,900 |
2025/4/28 |
1,049 |
1,063 |
1,043 |
1,050 |
+0.19% |
505,000 |
2025/4/25 |
1,033 |
1,048 |
1,031 |
1,048 |
+2.14% |
438,800 |
2025/4/24 |
1,026 |
1,040 |
1,018 |
1,026 |
-0.39% |
685,100 |
2025/4/23 |
1,030 |
1,039 |
1,019 |
1,030 |
+1.08% |
596,900 |
2025/4/22 |
1,001 |
1,021 |
997 |
1,019 |
+1.80% |
385,200 |
2025/4/21 |
981 |
1,003 |
979 |
1,001 |
+0.60% |
392,700 |
2025/4/18 |
966 |
997 |
960 |
995 |
+4.63% |
435,100 |
2025/4/17 |
940 |
955 |
935 |
951 |
+0.96% |
214,000 |
2025/4/16 |
966 |
967 |
940 |
942 |
-2.38% |
226,100 |
2025/4/15 |
979 |
979 |
964 |
965 |
-0.31% |
229,800 |
2025/4/14 |
972 |
978 |
963 |
968 |
+0.83% |
256,700 |
2025/4/11 |
968 |
970 |
936 |
960 |
-1.34% |
414,600 |
2025/4/10 |
985 |
985 |
965 |
973 |
+4.06% |
476,100 |
2025/4/9 |
926 |
945 |
913 |
935 |
+0.86% |
880,900 |
2025/4/8 |
914 |
935 |
904 |
927 |
+4.86% |
603,300 |
2025/4/7 |
862 |
920 |
848 |
884 |
-4.12% |
1,387,600 |
2025/4/4 |
901 |
928 |
885 |
922 |
-1.18% |
944,900 |
2025/4/3 |
950 |
959 |
924 |
933 |
-6.42% |
692,500 |
2025/4/2 |
998 |
1,000 |
987 |
997 |
+0.00% |
371,000 |
2025/4/1 |
1,008 |
1,008 |
996 |
997 |
+0.00% |
278,100 |
2025/3/31 |
1,014 |
1,014 |
996 |
997 |
-2.73% |
521,500 |
2025/3/28 |
1,032 |
1,046 |
1,023 |
1,025 |
-4.03% |
467,300 |
2025/3/27 |
1,062 |
1,068 |
1,055 |
1,068 |
+0.00% |
692,400 |
2025/3/26 |
1,068 |
1,069 |
1,059 |
1,068 |
+0.47% |
399,100 |
2025/3/25 |
1,064 |
1,068 |
1,061 |
1,063 |
+0.09% |
312,800 |
2025/3/24 |
1,074 |
1,074 |
1,057 |
1,062 |
-0.75% |
480,100 |
2025/3/21 |
1,074 |
1,078 |
1,067 |
1,070 |
-0.47% |
603,400 |
2025/3/19 |
1,080 |
1,082 |
1,075 |
1,075 |
-0.19% |
323,600 |
2025/3/18 |
1,065 |
1,078 |
1,062 |
1,077 |
+1.51% |
292,900 |
2025/3/17 |
1,067 |
1,067 |
1,057 |
1,061 |
+0.19% |
264,300 |
2025/3/14 |
1,050 |
1,066 |
1,049 |
1,059 |
+0.38% |
281,300 |
2025/3/13 |
1,049 |
1,062 |
1,047 |
1,055 |
+0.86% |
244,600 |
2025/3/12 |
1,037 |
1,048 |
1,030 |
1,046 |
+0.29% |
281,000 |
2025/3/11 |
1,035 |
1,045 |
1,032 |
1,043 |
+0.38% |
249,300 |
2025/3/10 |
1,044 |
1,045 |
1,035 |
1,039 |
-0.48% |
235,600 |
2025/3/7 |
1,040 |
1,045 |
1,030 |
1,044 |
-0.67% |
306,700 |
2025/3/6 |
1,049 |
1,056 |
1,045 |
1,051 |
+1.15% |
278,100 |
2025/3/5 |
1,029 |
1,045 |
1,028 |
1,039 |
+0.97% |
263,400 |
2025/3/4 |
1,036 |
1,036 |
1,018 |
1,029 |
-0.77% |
352,600 |
2025/3/3 |
1,034 |
1,042 |
1,027 |
1,037 |
+0.58% |
279,700 |
2025/2/28 |
1,036 |
1,036 |
1,022 |
1,031 |
-0.58% |
392,400 |
2025/2/27 |
1,032 |
1,040 |
1,030 |
1,037 |
+0.29% |
236,600 |
2025/2/26 |
1,030 |
1,034 |
1,024 |
1,034 |
+0.58% |
196,700 |
2025/2/25 |
1,025 |
1,032 |
1,023 |
1,028 |
+0.29% |
297,800 |
2025/2/21 |
1,040 |
1,041 |
1,023 |
1,025 |
-1.54% |
286,900 |
2025/2/20 |
1,048 |
1,051 |
1,037 |
1,041 |
-0.76% |
220,700 |
2025/2/19 |
1,050 |
1,062 |
1,049 |
1,049 |
-0.10% |
199,200 |
2025/2/18 |
1,051 |
1,055 |
1,040 |
1,050 |
-0.19% |
262,000 |
2025/2/17 |
1,070 |
1,070 |
1,050 |
1,052 |
-1.68% |
388,300 |
2025/2/14 |
1,089 |
1,089 |
1,070 |
1,070 |
-1.92% |
277,800 |
2025/2/13 |
1,090 |
1,093 |
1,081 |
1,091 |
+0.93% |
171,600 |
2025/2/12 |
1,091 |
1,098 |
1,080 |
1,081 |
-0.37% |
222,400 |
2025/2/10 |
1,093 |
1,102 |
1,083 |
1,085 |
-0.09% |
254,100 |
2025/2/7 |
1,081 |
1,088 |
1,075 |
1,086 |
+1.02% |
238,600 |
2025/2/6 |
1,064 |
1,083 |
1,064 |
1,075 |
+1.51% |
257,100 |
2025/2/5 |
1,076 |
1,080 |
1,056 |
1,059 |
-1.03% |
423,600 |
2025/2/4 |
1,080 |
1,092 |
1,062 |
1,070 |
-2.01% |
625,800 |
2025/2/3 |
1,124 |
1,125 |
1,086 |
1,092 |
-2.85% |
667,100 |
2025/1/31 |
1,155 |
1,182 |
1,101 |
1,124 |
-2.94% |
802,700 |
2025/1/30 |
1,137 |
1,160 |
1,137 |
1,158 |
+1.31% |
250,300 |
2025/1/29 |
1,144 |
1,147 |
1,138 |
1,143 |
+0.09% |
254,700 |
2025/1/28 |
1,138 |
1,148 |
1,133 |
1,142 |
+0.35% |
206,300 |
2025/1/27 |
1,137 |
1,143 |
1,128 |
1,138 |
+0.26% |
212,100 |
2025/1/24 |
1,140 |
1,148 |
1,134 |
1,135 |
+0.18% |
193,700 |
2025/1/23 |
1,135 |
1,139 |
1,115 |
1,133 |
-0.35% |
198,000 |
2025/1/22 |
1,131 |
1,140 |
1,122 |
1,137 |
+0.35% |
151,500 |
2025/1/21 |
1,138 |
1,138 |
1,123 |
1,133 |
+0.53% |
109,900 |
2025/1/20 |
1,122 |
1,131 |
1,119 |
1,127 |
+0.45% |
93,900 |
2025/1/17 |
1,113 |
1,122 |
1,105 |
1,122 |
+0.36% |
129,200 |
2025/1/16 |
1,134 |
1,135 |
1,113 |
1,118 |
-1.84% |
187,500 |
2025/1/15 |
1,131 |
1,143 |
1,131 |
1,139 |
+0.71% |
131,700 |
2025/1/14 |
1,140 |
1,150 |
1,122 |
1,131 |
-0.70% |
201,100 |
2025/1/10 |
1,143 |
1,145 |
1,134 |
1,139 |
-0.96% |
124,300 |
2025/1/9 |
1,170 |
1,171 |
1,144 |
1,150 |
-1.46% |
182,900 |
2025/1/8 |
1,170 |
1,176 |
1,167 |
1,167 |
-0.43% |
102,700 |
2025/1/7 |
1,183 |
1,185 |
1,160 |
1,172 |
-0.93% |
161,000 |
2025/1/6 |
1,183 |
1,193 |
1,177 |
1,183 |
+0.77% |
224,500 |
2024/12/30 |
1,166 |
1,183 |
1,166 |
1,174 |
+0.86% |
145,100 |
2024/12/27 |
1,155 |
1,165 |
1,155 |
1,164 |
+0.52% |
164,400 |
2024/12/26 |
1,154 |
1,162 |
1,147 |
1,158 |
+0.43% |
170,200 |
2024/12/25 |
1,150 |
1,153 |
1,135 |
1,153 |
+0.87% |
144,700 |
2024/12/24 |
1,143 |
1,147 |
1,135 |
1,143 |
+0.88% |
100,700 |
2024/12/23 |
1,130 |
1,133 |
1,118 |
1,133 |
+1.16% |
146,200 |
2024/12/20 |
1,138 |
1,141 |
1,120 |
1,120 |
-1.06% |
162,900 |
2024/12/19 |
1,107 |
1,137 |
1,107 |
1,132 |
+1.07% |
145,200 |
2024/12/18 |
1,126 |
1,140 |
1,119 |
1,120 |
-1.15% |
182,900 |
2024/12/17 |
1,164 |
1,166 |
1,133 |
1,133 |
-4.06% |
294,200 |
2024/12/16 |
1,160 |
1,198 |
1,160 |
1,181 |
+2.25% |
410,300 |
2024/12/13 |
1,135 |
1,159 |
1,134 |
1,155 |
+1.58% |
307,000 |
2024/12/12 |
1,140 |
1,140 |
1,126 |
1,137 |
+0.09% |
265,800 |
2024/12/11 |
1,136 |
1,141 |
1,121 |
1,136 |
+0.00% |
166,400 |
2024/12/10 |
1,139 |
1,144 |
1,125 |
1,136 |
+1.43% |
350,400 |
|