日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
1,175 |
1,176 |
1,147 |
1,157 |
-1.53% |
18,600 |
2025/6/13 |
1,202 |
1,202 |
1,173 |
1,175 |
-2.25% |
22,500 |
2025/6/12 |
1,226 |
1,231 |
1,201 |
1,202 |
-1.39% |
19,300 |
2025/6/11 |
1,216 |
1,228 |
1,203 |
1,219 |
+0.74% |
13,000 |
2025/6/10 |
1,190 |
1,222 |
1,181 |
1,210 |
+1.26% |
34,100 |
2025/6/9 |
1,190 |
1,205 |
1,182 |
1,195 |
+0.59% |
10,100 |
2025/6/6 |
1,190 |
1,197 |
1,181 |
1,188 |
-0.17% |
16,400 |
2025/6/5 |
1,195 |
1,208 |
1,184 |
1,190 |
-0.42% |
21,900 |
2025/6/4 |
1,204 |
1,213 |
1,193 |
1,195 |
-0.75% |
18,400 |
2025/6/3 |
1,206 |
1,206 |
1,184 |
1,204 |
+0.42% |
15,500 |
2025/6/2 |
1,195 |
1,205 |
1,181 |
1,199 |
+0.42% |
24,600 |
2025/5/30 |
1,198 |
1,210 |
1,181 |
1,194 |
-0.58% |
23,700 |
2025/5/29 |
1,181 |
1,210 |
1,181 |
1,201 |
+1.52% |
54,700 |
2025/5/28 |
1,222 |
1,222 |
1,180 |
1,183 |
-3.35% |
69,500 |
2025/5/27 |
1,215 |
1,247 |
1,209 |
1,224 |
+3.29% |
108,700 |
2025/5/26 |
1,198 |
1,198 |
1,154 |
1,185 |
-1.25% |
46,600 |
2025/5/23 |
1,161 |
1,209 |
1,161 |
1,200 |
+3.54% |
39,000 |
2025/5/22 |
1,169 |
1,178 |
1,155 |
1,159 |
-0.86% |
17,100 |
2025/5/21 |
1,127 |
1,169 |
1,122 |
1,169 |
+4.28% |
19,500 |
2025/5/20 |
1,147 |
1,181 |
1,121 |
1,121 |
-2.78% |
41,700 |
2025/5/19 |
1,098 |
1,177 |
1,090 |
1,153 |
+6.27% |
204,300 |
2025/5/16 |
1,048 |
1,097 |
1,029 |
1,085 |
+3.53% |
45,100 |
2025/5/15 |
1,053 |
1,074 |
1,048 |
1,048 |
+1.95% |
48,300 |
2025/5/14 |
1,021 |
1,029 |
1,010 |
1,028 |
+0.39% |
12,600 |
2025/5/13 |
1,021 |
1,037 |
1,020 |
1,024 |
-1.06% |
13,100 |
2025/5/12 |
1,023 |
1,041 |
1,020 |
1,035 |
+0.10% |
21,100 |
2025/5/9 |
1,026 |
1,045 |
1,026 |
1,034 |
+0.78% |
8,800 |
2025/5/8 |
1,028 |
1,032 |
1,020 |
1,026 |
+0.98% |
13,000 |
2025/5/7 |
1,010 |
1,043 |
980 |
1,016 |
+0.79% |
61,200 |
2025/5/2 |
1,050 |
1,079 |
980 |
1,008 |
-6.06% |
106,400 |
2025/5/1 |
1,057 |
1,127 |
1,039 |
1,073 |
+1.51% |
278,200 |
2025/4/30 |
1,027 |
1,057 |
1,027 |
1,057 |
+4.04% |
30,200 |
2025/4/28 |
1,000 |
1,040 |
975 |
1,016 |
+3.15% |
196,100 |
2025/4/25 |
979 |
1,020 |
945 |
985 |
+0.51% |
63,700 |
2025/4/24 |
951 |
989 |
933 |
980 |
+3.27% |
97,900 |
2025/4/23 |
942 |
959 |
942 |
949 |
+0.74% |
12,500 |
2025/4/22 |
959 |
967 |
942 |
942 |
-1.77% |
19,000 |
2025/4/21 |
954 |
969 |
944 |
959 |
+0.52% |
32,300 |
2025/4/18 |
974 |
979 |
940 |
954 |
-1.24% |
88,700 |
2025/4/17 |
942 |
968 |
940 |
966 |
+2.55% |
29,000 |
2025/4/16 |
934 |
943 |
928 |
942 |
+2.17% |
32,800 |
2025/4/15 |
893 |
922 |
876 |
922 |
+3.25% |
28,700 |
2025/4/14 |
887 |
900 |
869 |
893 |
+0.68% |
11,100 |
2025/4/11 |
880 |
887 |
858 |
887 |
+0.68% |
5,500 |
2025/4/10 |
875 |
894 |
875 |
881 |
+2.80% |
5,900 |
2025/4/9 |
852 |
870 |
838 |
857 |
+0.59% |
9,800 |
2025/4/8 |
861 |
867 |
847 |
852 |
+2.53% |
6,900 |
2025/4/7 |
798 |
836 |
790 |
831 |
-4.81% |
22,400 |
2025/4/4 |
906 |
906 |
870 |
873 |
-4.69% |
22,100 |
2025/4/3 |
912 |
938 |
912 |
916 |
-2.45% |
8,200 |
2025/4/2 |
928 |
940 |
927 |
939 |
+1.19% |
10,100 |
2025/4/1 |
935 |
935 |
924 |
928 |
+0.54% |
12,900 |
2025/3/31 |
920 |
937 |
920 |
923 |
-1.07% |
26,000 |
2025/3/28 |
900 |
933 |
899 |
933 |
-0.53% |
17,100 |
2025/3/27 |
938 |
949 |
929 |
938 |
+0.11% |
25,000 |
2025/3/26 |
937 |
938 |
927 |
937 |
+1.52% |
19,400 |
2025/3/25 |
924 |
930 |
917 |
923 |
+0.54% |
16,000 |
2025/3/24 |
943 |
943 |
918 |
918 |
-0.65% |
14,400 |
2025/3/21 |
914 |
936 |
914 |
924 |
+1.20% |
17,900 |
2025/3/19 |
912 |
916 |
912 |
913 |
+0.00% |
3,900 |
2025/3/18 |
904 |
915 |
900 |
913 |
+0.77% |
6,200 |
2025/3/17 |
906 |
912 |
900 |
906 |
-0.11% |
7,200 |
2025/3/14 |
901 |
910 |
901 |
907 |
-0.11% |
5,900 |
2025/3/13 |
919 |
919 |
908 |
908 |
+0.00% |
15,900 |
2025/3/12 |
908 |
910 |
901 |
908 |
+0.44% |
8,900 |
2025/3/11 |
900 |
904 |
890 |
904 |
-0.22% |
18,000 |
2025/3/10 |
909 |
915 |
905 |
906 |
-0.33% |
9,700 |
2025/3/7 |
911 |
911 |
907 |
909 |
-0.22% |
9,000 |
2025/3/6 |
911 |
915 |
900 |
911 |
-0.33% |
18,000 |
2025/3/5 |
890 |
924 |
882 |
914 |
+1.90% |
41,300 |
2025/3/4 |
900 |
923 |
891 |
897 |
+5.65% |
126,400 |
2025/3/3 |
850 |
861 |
844 |
849 |
+1.07% |
4,200 |
2025/2/28 |
864 |
865 |
835 |
840 |
-2.89% |
24,700 |
2025/2/27 |
870 |
878 |
862 |
865 |
+0.70% |
5,000 |
2025/2/26 |
855 |
860 |
853 |
859 |
-1.60% |
11,900 |
2025/2/25 |
863 |
874 |
863 |
873 |
+0.23% |
3,100 |
2025/2/21 |
877 |
877 |
862 |
871 |
+1.04% |
7,000 |
2025/2/20 |
864 |
864 |
852 |
862 |
-0.35% |
7,200 |
2025/2/19 |
865 |
869 |
865 |
865 |
+0.00% |
2,100 |
2025/2/18 |
858 |
870 |
858 |
865 |
+0.35% |
3,900 |
2025/2/17 |
871 |
871 |
862 |
862 |
-1.49% |
10,700 |
2025/2/14 |
880 |
880 |
871 |
875 |
-0.68% |
4,900 |
2025/2/13 |
885 |
885 |
879 |
881 |
-0.45% |
3,400 |
2025/2/12 |
887 |
889 |
883 |
885 |
+0.00% |
4,500 |
2025/2/10 |
890 |
890 |
881 |
885 |
-0.67% |
6,800 |
2025/2/7 |
890 |
896 |
883 |
891 |
+1.60% |
8,200 |
2025/2/6 |
883 |
883 |
872 |
877 |
+0.69% |
10,300 |
2025/2/5 |
870 |
885 |
850 |
871 |
+0.35% |
18,300 |
2025/2/4 |
861 |
883 |
860 |
868 |
+4.70% |
50,300 |
2025/2/3 |
819 |
834 |
816 |
829 |
+1.22% |
25,800 |
2025/1/31 |
826 |
827 |
803 |
819 |
-0.85% |
17,900 |
2025/1/30 |
823 |
828 |
817 |
826 |
+0.36% |
8,600 |
2025/1/29 |
825 |
826 |
819 |
823 |
-0.24% |
2,100 |
2025/1/28 |
817 |
825 |
817 |
825 |
+0.73% |
7,100 |
2025/1/27 |
812 |
819 |
811 |
819 |
+0.99% |
9,800 |
2025/1/24 |
810 |
813 |
808 |
811 |
+0.00% |
9,300 |
2025/1/23 |
810 |
812 |
808 |
811 |
+0.50% |
12,500 |
2025/1/22 |
803 |
807 |
802 |
807 |
+0.25% |
5,400 |
2025/1/21 |
812 |
814 |
803 |
805 |
-1.11% |
7,200 |
2025/1/20 |
808 |
816 |
807 |
814 |
+0.49% |
6,400 |
2025/1/17 |
804 |
811 |
801 |
810 |
+0.62% |
4,700 |
2025/1/16 |
809 |
809 |
804 |
805 |
-0.49% |
4,300 |
2025/1/15 |
813 |
816 |
800 |
809 |
-0.61% |
22,400 |
2025/1/14 |
821 |
821 |
810 |
814 |
-0.85% |
4,600 |
2025/1/10 |
825 |
830 |
821 |
821 |
-0.85% |
4,300 |
2025/1/9 |
837 |
838 |
828 |
828 |
-0.60% |
2,800 |
2025/1/8 |
836 |
836 |
833 |
833 |
+0.36% |
2,600 |
2025/1/7 |
833 |
837 |
826 |
830 |
-0.60% |
3,800 |
2025/1/6 |
821 |
845 |
821 |
835 |
+0.12% |
11,600 |
2024/12/30 |
832 |
839 |
830 |
834 |
+0.00% |
4,000 |
2024/12/27 |
830 |
847 |
830 |
834 |
+0.48% |
9,700 |
2024/12/26 |
818 |
845 |
814 |
830 |
+1.84% |
21,600 |
2024/12/25 |
808 |
817 |
805 |
815 |
+0.87% |
6,000 |
2024/12/24 |
804 |
815 |
803 |
808 |
+0.50% |
4,500 |
2024/12/23 |
796 |
804 |
796 |
804 |
+1.26% |
8,600 |
2024/12/20 |
796 |
800 |
794 |
794 |
-0.13% |
9,100 |
2024/12/19 |
795 |
796 |
791 |
795 |
+0.00% |
3,500 |
2024/12/18 |
793 |
796 |
786 |
795 |
+1.15% |
5,600 |
2024/12/17 |
790 |
791 |
786 |
786 |
-0.38% |
2,800 |
2024/12/16 |
781 |
790 |
781 |
789 |
+1.15% |
7,100 |
2024/12/13 |
788 |
792 |
780 |
780 |
-0.51% |
10,000 |
2024/12/12 |
800 |
803 |
780 |
784 |
-2.00% |
27,500 |
2024/12/11 |
797 |
800 |
790 |
800 |
+2.17% |
18,600 |
|