日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,602 |
1,602 |
1,574 |
1,574 |
-1.75% |
4,800 |
2025/6/12 |
1,581 |
1,602 |
1,574 |
1,602 |
+1.33% |
13,500 |
2025/6/11 |
1,577 |
1,584 |
1,575 |
1,581 |
+0.57% |
5,500 |
2025/6/10 |
1,570 |
1,578 |
1,567 |
1,572 |
+0.45% |
2,400 |
2025/6/9 |
1,579 |
1,581 |
1,562 |
1,565 |
-0.89% |
13,700 |
2025/6/6 |
1,575 |
1,579 |
1,568 |
1,579 |
+0.70% |
5,300 |
2025/6/5 |
1,573 |
1,573 |
1,568 |
1,568 |
-0.51% |
5,500 |
2025/6/4 |
1,576 |
1,589 |
1,576 |
1,576 |
-0.06% |
5,400 |
2025/6/3 |
1,571 |
1,577 |
1,566 |
1,577 |
+0.32% |
10,300 |
2025/6/2 |
1,560 |
1,577 |
1,560 |
1,572 |
+0.38% |
5,100 |
2025/5/30 |
1,553 |
1,566 |
1,553 |
1,566 |
+0.38% |
2,500 |
2025/5/29 |
1,539 |
1,560 |
1,539 |
1,560 |
+0.65% |
4,800 |
2025/5/28 |
1,555 |
1,555 |
1,549 |
1,550 |
-0.32% |
1,800 |
2025/5/27 |
1,533 |
1,555 |
1,533 |
1,555 |
+0.91% |
6,900 |
2025/5/26 |
1,545 |
1,551 |
1,540 |
1,541 |
-0.26% |
6,600 |
2025/5/23 |
1,542 |
1,548 |
1,530 |
1,545 |
+0.98% |
9,500 |
2025/5/22 |
1,535 |
1,540 |
1,529 |
1,530 |
-0.52% |
8,200 |
2025/5/21 |
1,538 |
1,547 |
1,538 |
1,538 |
+0.07% |
2,100 |
2025/5/20 |
1,550 |
1,559 |
1,537 |
1,537 |
-1.47% |
10,600 |
2025/5/19 |
1,562 |
1,562 |
1,551 |
1,560 |
+0.58% |
2,800 |
2025/5/16 |
1,536 |
1,564 |
1,528 |
1,551 |
+1.31% |
15,800 |
2025/5/15 |
1,550 |
1,550 |
1,507 |
1,531 |
-1.67% |
19,900 |
2025/5/14 |
1,534 |
1,596 |
1,501 |
1,557 |
-4.01% |
152,100 |
2025/5/13 |
1,620 |
1,648 |
1,619 |
1,622 |
+1.31% |
44,900 |
2025/5/12 |
1,591 |
1,640 |
1,591 |
1,601 |
+2.30% |
29,400 |
2025/5/9 |
1,561 |
1,570 |
1,551 |
1,565 |
+0.26% |
7,900 |
2025/5/8 |
1,558 |
1,569 |
1,558 |
1,561 |
-0.26% |
3,800 |
2025/5/7 |
1,564 |
1,571 |
1,559 |
1,565 |
+0.13% |
10,600 |
2025/5/2 |
1,565 |
1,570 |
1,552 |
1,563 |
-0.06% |
7,800 |
2025/5/1 |
1,569 |
1,569 |
1,542 |
1,564 |
+0.00% |
9,600 |
2025/4/30 |
1,561 |
1,566 |
1,554 |
1,564 |
-0.57% |
8,200 |
2025/4/28 |
1,573 |
1,573 |
1,560 |
1,573 |
+0.77% |
3,900 |
2025/4/25 |
1,570 |
1,570 |
1,551 |
1,561 |
+0.90% |
4,100 |
2025/4/24 |
1,540 |
1,555 |
1,536 |
1,547 |
+0.72% |
8,600 |
2025/4/23 |
1,548 |
1,567 |
1,530 |
1,536 |
+0.99% |
12,800 |
2025/4/22 |
1,521 |
1,521 |
1,511 |
1,521 |
+0.66% |
3,800 |
2025/4/21 |
1,522 |
1,530 |
1,508 |
1,511 |
-0.72% |
4,900 |
2025/4/18 |
1,497 |
1,522 |
1,494 |
1,522 |
+2.28% |
8,300 |
2025/4/17 |
1,484 |
1,488 |
1,481 |
1,488 |
+0.27% |
2,500 |
2025/4/16 |
1,492 |
1,493 |
1,472 |
1,484 |
-0.67% |
9,700 |
2025/4/15 |
1,495 |
1,495 |
1,482 |
1,494 |
+0.13% |
5,300 |
2025/4/14 |
1,488 |
1,500 |
1,487 |
1,492 |
+0.27% |
5,400 |
2025/4/11 |
1,474 |
1,490 |
1,462 |
1,488 |
-0.60% |
8,700 |
2025/4/10 |
1,505 |
1,520 |
1,457 |
1,497 |
+6.55% |
35,400 |
2025/4/9 |
1,422 |
1,426 |
1,385 |
1,405 |
-2.57% |
28,700 |
2025/4/8 |
1,423 |
1,463 |
1,402 |
1,442 |
+5.56% |
20,600 |
2025/4/7 |
1,428 |
1,428 |
1,366 |
1,366 |
-8.69% |
78,800 |
2025/4/4 |
1,538 |
1,546 |
1,480 |
1,496 |
-3.55% |
51,600 |
2025/4/3 |
1,549 |
1,554 |
1,542 |
1,551 |
-0.64% |
19,100 |
2025/4/2 |
1,592 |
1,592 |
1,561 |
1,561 |
-1.20% |
14,400 |
2025/4/1 |
1,599 |
1,600 |
1,580 |
1,580 |
-0.06% |
9,000 |
2025/3/31 |
1,625 |
1,625 |
1,581 |
1,581 |
-2.59% |
15,300 |
2025/3/28 |
1,629 |
1,652 |
1,614 |
1,623 |
-2.23% |
33,900 |
2025/3/27 |
1,660 |
1,669 |
1,659 |
1,660 |
-0.30% |
9,600 |
2025/3/26 |
1,655 |
1,666 |
1,655 |
1,665 |
+0.30% |
7,100 |
2025/3/25 |
1,666 |
1,666 |
1,652 |
1,660 |
+0.55% |
9,000 |
2025/3/24 |
1,668 |
1,671 |
1,650 |
1,651 |
-1.02% |
20,900 |
2025/3/21 |
1,660 |
1,693 |
1,659 |
1,668 |
+1.03% |
20,100 |
2025/3/19 |
1,647 |
1,652 |
1,639 |
1,651 |
-0.06% |
11,700 |
2025/3/18 |
1,646 |
1,652 |
1,641 |
1,652 |
+0.49% |
6,800 |
2025/3/17 |
1,644 |
1,644 |
1,627 |
1,644 |
+0.55% |
7,900 |
2025/3/14 |
1,617 |
1,635 |
1,617 |
1,635 |
+0.93% |
2,500 |
2025/3/13 |
1,655 |
1,655 |
1,620 |
1,620 |
-1.82% |
15,900 |
2025/3/12 |
1,640 |
1,657 |
1,635 |
1,650 |
+1.10% |
9,300 |
2025/3/11 |
1,638 |
1,639 |
1,610 |
1,632 |
-1.03% |
16,600 |
2025/3/10 |
1,649 |
1,654 |
1,634 |
1,649 |
+0.92% |
7,700 |
2025/3/7 |
1,627 |
1,655 |
1,622 |
1,634 |
-1.98% |
10,200 |
2025/3/6 |
1,605 |
1,667 |
1,604 |
1,667 |
+2.96% |
9,500 |
2025/3/5 |
1,604 |
1,621 |
1,603 |
1,619 |
+1.50% |
7,800 |
2025/3/4 |
1,601 |
1,611 |
1,590 |
1,595 |
-0.37% |
11,600 |
2025/3/3 |
1,607 |
1,615 |
1,600 |
1,601 |
-0.50% |
8,300 |
2025/2/28 |
1,610 |
1,611 |
1,600 |
1,609 |
-0.06% |
4,800 |
2025/2/27 |
1,619 |
1,619 |
1,610 |
1,610 |
+0.69% |
3,300 |
2025/2/26 |
1,618 |
1,619 |
1,581 |
1,599 |
-1.17% |
24,900 |
2025/2/25 |
1,603 |
1,629 |
1,603 |
1,618 |
+0.87% |
9,000 |
2025/2/21 |
1,628 |
1,640 |
1,599 |
1,604 |
-1.35% |
16,300 |
2025/2/20 |
1,640 |
1,641 |
1,623 |
1,626 |
-0.79% |
16,900 |
2025/2/19 |
1,635 |
1,652 |
1,626 |
1,639 |
-0.36% |
9,500 |
2025/2/18 |
1,611 |
1,660 |
1,609 |
1,645 |
+2.75% |
30,600 |
2025/2/17 |
1,561 |
1,622 |
1,561 |
1,601 |
-5.82% |
102,600 |
2025/2/14 |
1,710 |
1,728 |
1,684 |
1,700 |
-1.51% |
37,900 |
2025/2/13 |
1,686 |
1,727 |
1,682 |
1,726 |
+3.66% |
30,000 |
2025/2/12 |
1,679 |
1,682 |
1,655 |
1,665 |
+0.00% |
15,700 |
2025/2/10 |
1,639 |
1,697 |
1,636 |
1,665 |
+0.97% |
32,600 |
2025/2/7 |
1,622 |
1,655 |
1,622 |
1,649 |
+2.17% |
30,000 |
2025/2/6 |
1,613 |
1,633 |
1,607 |
1,614 |
+0.56% |
7,500 |
2025/2/5 |
1,597 |
1,605 |
1,595 |
1,605 |
-0.31% |
9,000 |
2025/2/4 |
1,603 |
1,622 |
1,603 |
1,610 |
+1.26% |
12,800 |
2025/2/3 |
1,581 |
1,594 |
1,579 |
1,590 |
+0.44% |
9,100 |
2025/1/31 |
1,571 |
1,598 |
1,565 |
1,583 |
+2.99% |
17,500 |
2025/1/30 |
1,586 |
1,586 |
1,537 |
1,537 |
-3.21% |
82,100 |
2025/1/29 |
1,598 |
1,598 |
1,586 |
1,588 |
-0.31% |
6,700 |
2025/1/28 |
1,602 |
1,616 |
1,593 |
1,593 |
-0.99% |
12,800 |
2025/1/27 |
1,588 |
1,611 |
1,588 |
1,609 |
+0.88% |
9,600 |
2025/1/24 |
1,588 |
1,602 |
1,581 |
1,595 |
+0.63% |
10,400 |
2025/1/23 |
1,578 |
1,585 |
1,568 |
1,585 |
+0.19% |
7,400 |
2025/1/22 |
1,576 |
1,588 |
1,576 |
1,582 |
+0.44% |
5,600 |
2025/1/21 |
1,587 |
1,587 |
1,570 |
1,575 |
-0.13% |
5,400 |
2025/1/20 |
1,553 |
1,590 |
1,553 |
1,577 |
+1.55% |
10,000 |
2025/1/17 |
1,563 |
1,563 |
1,543 |
1,553 |
-0.70% |
12,300 |
2025/1/16 |
1,585 |
1,593 |
1,554 |
1,564 |
-1.32% |
21,300 |
2025/1/15 |
1,600 |
1,601 |
1,581 |
1,585 |
+0.44% |
5,800 |
2025/1/14 |
1,606 |
1,606 |
1,575 |
1,578 |
-1.19% |
12,900 |
2025/1/10 |
1,605 |
1,606 |
1,589 |
1,597 |
-1.05% |
19,000 |
2025/1/9 |
1,638 |
1,638 |
1,610 |
1,614 |
-1.47% |
13,100 |
2025/1/8 |
1,644 |
1,650 |
1,637 |
1,638 |
-0.61% |
8,300 |
2025/1/7 |
1,634 |
1,660 |
1,620 |
1,648 |
+1.73% |
16,700 |
2025/1/6 |
1,625 |
1,627 |
1,620 |
1,620 |
-0.12% |
9,600 |
2024/12/30 |
1,626 |
1,633 |
1,621 |
1,622 |
-0.37% |
8,700 |
2024/12/27 |
1,604 |
1,630 |
1,604 |
1,628 |
+1.37% |
12,500 |
2024/12/26 |
1,590 |
1,614 |
1,580 |
1,606 |
+1.26% |
34,500 |
2024/12/25 |
1,571 |
1,586 |
1,569 |
1,586 |
+1.34% |
18,500 |
2024/12/24 |
1,563 |
1,572 |
1,563 |
1,565 |
-0.25% |
36,700 |
2024/12/23 |
1,566 |
1,583 |
1,560 |
1,569 |
-0.25% |
18,900 |
2024/12/20 |
1,554 |
1,586 |
1,547 |
1,573 |
+1.55% |
15,500 |
2024/12/19 |
1,530 |
1,559 |
1,530 |
1,549 |
+0.72% |
35,700 |
2024/12/18 |
1,533 |
1,544 |
1,525 |
1,538 |
+0.39% |
8,600 |
2024/12/17 |
1,539 |
1,541 |
1,529 |
1,532 |
-0.39% |
12,000 |
2024/12/16 |
1,540 |
1,545 |
1,537 |
1,538 |
+0.07% |
13,900 |
2024/12/13 |
1,525 |
1,537 |
1,525 |
1,537 |
+0.33% |
10,900 |
2024/12/12 |
1,532 |
1,537 |
1,529 |
1,532 |
-0.20% |
10,300 |
2024/12/11 |
1,535 |
1,535 |
1,525 |
1,535 |
+0.00% |
6,500 |
2024/12/10 |
1,530 |
1,535 |
1,527 |
1,535 |
+0.72% |
5,800 |
|