日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
4,419 |
4,567 |
4,412 |
4,535 |
+2.49% |
2,125,700 |
2025/6/13 |
4,403 |
4,525 |
4,336 |
4,425 |
-0.25% |
4,064,400 |
2025/6/12 |
4,446 |
4,448 |
4,363 |
4,436 |
-0.36% |
2,198,300 |
2025/6/11 |
4,500 |
4,504 |
4,430 |
4,452 |
-0.40% |
2,090,500 |
2025/6/10 |
4,555 |
4,592 |
4,456 |
4,470 |
-1.76% |
2,497,500 |
2025/6/9 |
4,524 |
4,559 |
4,500 |
4,550 |
+1.47% |
1,673,900 |
2025/6/6 |
4,478 |
4,544 |
4,478 |
4,484 |
+0.43% |
1,506,000 |
2025/6/5 |
4,511 |
4,587 |
4,441 |
4,465 |
-0.58% |
2,944,400 |
2025/6/4 |
4,442 |
4,511 |
4,428 |
4,491 |
+1.42% |
2,058,000 |
2025/6/3 |
4,410 |
4,457 |
4,391 |
4,428 |
+0.68% |
2,084,600 |
2025/6/2 |
4,350 |
4,398 |
4,290 |
4,398 |
+0.21% |
2,568,600 |
2025/5/30 |
4,361 |
4,432 |
4,323 |
4,389 |
-0.72% |
4,674,000 |
2025/5/29 |
4,362 |
4,508 |
4,288 |
4,421 |
+7.78% |
11,373,100 |
2025/5/28 |
4,135 |
4,151 |
4,102 |
4,102 |
-0.15% |
1,400,900 |
2025/5/27 |
4,116 |
4,116 |
4,065 |
4,108 |
+0.71% |
960,400 |
2025/5/26 |
4,055 |
4,120 |
4,028 |
4,079 |
+2.36% |
1,989,300 |
2025/5/23 |
3,999 |
4,016 |
3,977 |
3,985 |
-0.35% |
928,100 |
2025/5/22 |
3,950 |
4,009 |
3,938 |
3,999 |
+0.81% |
1,404,400 |
2025/5/21 |
3,971 |
4,019 |
3,964 |
3,967 |
-0.20% |
1,136,800 |
2025/5/20 |
4,021 |
4,038 |
3,949 |
3,975 |
+2.00% |
1,955,300 |
2025/5/19 |
3,900 |
3,932 |
3,881 |
3,897 |
-0.03% |
1,332,600 |
2025/5/16 |
3,890 |
3,928 |
3,862 |
3,898 |
+0.05% |
1,277,500 |
2025/5/15 |
3,953 |
3,974 |
3,896 |
3,896 |
-2.28% |
1,060,700 |
2025/5/14 |
3,982 |
3,987 |
3,911 |
3,987 |
+0.61% |
1,274,500 |
2025/5/13 |
3,967 |
3,999 |
3,926 |
3,963 |
+1.69% |
2,080,400 |
2025/5/12 |
3,802 |
3,897 |
3,797 |
3,897 |
+4.42% |
2,730,200 |
2025/5/9 |
3,732 |
3,812 |
3,714 |
3,732 |
+0.59% |
3,104,900 |
2025/5/8 |
3,718 |
3,728 |
3,693 |
3,710 |
+0.24% |
1,469,800 |
2025/5/7 |
3,659 |
3,705 |
3,628 |
3,701 |
+0.65% |
2,057,300 |
2025/5/2 |
3,707 |
3,719 |
3,657 |
3,677 |
-0.14% |
2,053,700 |
2025/5/1 |
3,715 |
3,762 |
3,682 |
3,682 |
-1.52% |
2,169,400 |
2025/4/30 |
3,763 |
3,778 |
3,735 |
3,739 |
-0.27% |
1,772,400 |
2025/4/28 |
3,776 |
3,778 |
3,738 |
3,749 |
+1.65% |
1,440,100 |
2025/4/25 |
3,675 |
3,710 |
3,666 |
3,688 |
+0.85% |
1,192,300 |
2025/4/24 |
3,691 |
3,720 |
3,648 |
3,657 |
+0.25% |
1,583,400 |
2025/4/23 |
3,693 |
3,693 |
3,637 |
3,648 |
+1.08% |
1,809,500 |
2025/4/22 |
3,555 |
3,614 |
3,535 |
3,609 |
+1.40% |
2,538,900 |
2025/4/21 |
3,591 |
3,607 |
3,536 |
3,559 |
-0.64% |
1,968,300 |
2025/4/18 |
3,578 |
3,589 |
3,558 |
3,582 |
+0.20% |
1,735,400 |
2025/4/17 |
3,480 |
3,587 |
3,469 |
3,575 |
+3.03% |
1,833,400 |
2025/4/16 |
3,485 |
3,511 |
3,438 |
3,470 |
+0.20% |
1,713,500 |
2025/4/15 |
3,485 |
3,495 |
3,455 |
3,463 |
+0.52% |
1,479,300 |
2025/4/14 |
3,489 |
3,508 |
3,442 |
3,445 |
+0.26% |
2,021,000 |
2025/4/11 |
3,360 |
3,464 |
3,317 |
3,436 |
-2.52% |
2,630,600 |
2025/4/10 |
3,620 |
3,630 |
3,497 |
3,525 |
+7.80% |
3,029,900 |
2025/4/9 |
3,380 |
3,388 |
3,220 |
3,270 |
-5.08% |
3,284,000 |
2025/4/8 |
3,406 |
3,485 |
3,383 |
3,445 |
+8.92% |
2,748,900 |
2025/4/7 |
3,100 |
3,267 |
3,083 |
3,163 |
-11.00% |
4,922,600 |
2025/4/4 |
3,629 |
3,657 |
3,437 |
3,554 |
-5.85% |
4,189,300 |
2025/4/3 |
3,769 |
3,854 |
3,749 |
3,775 |
-4.79% |
2,542,300 |
2025/4/2 |
3,985 |
3,995 |
3,919 |
3,965 |
+0.13% |
1,400,800 |
2025/4/1 |
4,075 |
4,077 |
3,958 |
3,960 |
-0.58% |
1,226,100 |
2025/3/31 |
4,000 |
4,034 |
3,942 |
3,983 |
-4.12% |
2,574,100 |
2025/3/28 |
4,230 |
4,234 |
4,146 |
4,154 |
-4.29% |
2,056,500 |
2025/3/27 |
4,245 |
4,340 |
4,238 |
4,340 |
+0.81% |
2,655,200 |
2025/3/26 |
4,300 |
4,318 |
4,278 |
4,305 |
+0.23% |
1,249,100 |
2025/3/25 |
4,327 |
4,333 |
4,283 |
4,295 |
+0.19% |
1,047,900 |
2025/3/24 |
4,345 |
4,377 |
4,287 |
4,287 |
-1.36% |
1,503,800 |
2025/3/21 |
4,290 |
4,393 |
4,285 |
4,346 |
+1.12% |
2,160,000 |
2025/3/19 |
4,259 |
4,317 |
4,255 |
4,298 |
+0.47% |
987,000 |
2025/3/18 |
4,283 |
4,306 |
4,267 |
4,278 |
+1.49% |
1,206,300 |
2025/3/17 |
4,232 |
4,272 |
4,213 |
4,215 |
+0.81% |
1,233,000 |
2025/3/14 |
4,100 |
4,196 |
4,100 |
4,181 |
+1.78% |
1,300,500 |
2025/3/13 |
4,135 |
4,180 |
4,108 |
4,108 |
+0.42% |
1,488,200 |
2025/3/12 |
4,075 |
4,142 |
4,072 |
4,091 |
+0.22% |
1,493,200 |
2025/3/11 |
4,138 |
4,143 |
4,013 |
4,082 |
-3.04% |
3,049,800 |
2025/3/10 |
4,266 |
4,274 |
4,208 |
4,210 |
-1.10% |
1,297,000 |
2025/3/7 |
4,335 |
4,342 |
4,256 |
4,257 |
-3.82% |
2,895,700 |
2025/3/6 |
4,449 |
4,452 |
4,415 |
4,426 |
+0.45% |
1,316,600 |
2025/3/5 |
4,383 |
4,425 |
4,352 |
4,406 |
+0.23% |
1,229,700 |
2025/3/4 |
4,484 |
4,492 |
4,374 |
4,396 |
-2.79% |
2,112,700 |
2025/3/3 |
4,525 |
4,565 |
4,444 |
4,522 |
+4.39% |
2,876,400 |
2025/2/28 |
4,401 |
4,414 |
4,300 |
4,332 |
-2.41% |
2,474,200 |
2025/2/27 |
4,393 |
4,450 |
4,355 |
4,439 |
+1.25% |
1,384,400 |
2025/2/26 |
4,461 |
4,461 |
4,345 |
4,384 |
-1.81% |
1,723,200 |
2025/2/25 |
4,423 |
4,504 |
4,418 |
4,465 |
-1.48% |
1,605,400 |
2025/2/21 |
4,510 |
4,542 |
4,472 |
4,532 |
-0.46% |
1,618,900 |
2025/2/20 |
4,570 |
4,580 |
4,510 |
4,553 |
-0.68% |
1,473,600 |
2025/2/19 |
4,505 |
4,669 |
4,487 |
4,584 |
+2.34% |
2,886,500 |
2025/2/18 |
4,336 |
4,493 |
4,307 |
4,479 |
+3.44% |
2,172,500 |
2025/2/17 |
4,335 |
4,384 |
4,328 |
4,330 |
+0.21% |
959,600 |
2025/2/14 |
4,377 |
4,403 |
4,314 |
4,321 |
-1.03% |
1,274,400 |
2025/2/13 |
4,306 |
4,376 |
4,297 |
4,366 |
+2.08% |
1,293,100 |
2025/2/12 |
4,350 |
4,355 |
4,251 |
4,277 |
-1.86% |
1,957,600 |
2025/2/10 |
4,399 |
4,440 |
4,288 |
4,358 |
-0.05% |
1,976,700 |
2025/2/7 |
4,317 |
4,468 |
4,276 |
4,360 |
+0.69% |
3,075,100 |
2025/2/6 |
4,331 |
4,385 |
4,294 |
4,330 |
+0.35% |
1,834,800 |
2025/2/5 |
4,341 |
4,351 |
4,284 |
4,315 |
-0.16% |
1,196,500 |
2025/2/4 |
4,388 |
4,392 |
4,305 |
4,322 |
-0.44% |
1,979,900 |
2025/2/3 |
4,372 |
4,418 |
4,304 |
4,341 |
-3.60% |
3,415,100 |
2025/1/31 |
4,435 |
4,537 |
4,367 |
4,503 |
+2.60% |
2,794,800 |
2025/1/30 |
4,337 |
4,403 |
4,331 |
4,389 |
+0.57% |
1,157,200 |
2025/1/29 |
4,302 |
4,394 |
4,294 |
4,364 |
+0.51% |
1,667,200 |
2025/1/28 |
4,149 |
4,348 |
4,086 |
4,342 |
+4.60% |
3,698,700 |
2025/1/27 |
4,155 |
4,198 |
4,119 |
4,151 |
+0.73% |
1,633,100 |
2025/1/24 |
4,050 |
4,132 |
4,041 |
4,121 |
+1.45% |
1,235,200 |
2025/1/23 |
4,046 |
4,096 |
4,041 |
4,062 |
+0.32% |
1,087,200 |
2025/1/22 |
4,085 |
4,087 |
4,030 |
4,049 |
+0.85% |
1,004,300 |
2025/1/21 |
4,087 |
4,093 |
4,005 |
4,015 |
-1.74% |
1,357,100 |
2025/1/20 |
4,052 |
4,131 |
4,037 |
4,086 |
+1.79% |
1,662,700 |
2025/1/17 |
3,946 |
4,051 |
3,932 |
4,014 |
+1.06% |
1,863,600 |
2025/1/16 |
3,922 |
3,992 |
3,903 |
3,972 |
+3.12% |
1,828,700 |
2025/1/15 |
3,917 |
3,925 |
3,835 |
3,852 |
-0.67% |
1,181,300 |
2025/1/14 |
3,903 |
3,917 |
3,854 |
3,878 |
-1.20% |
1,787,000 |
2025/1/10 |
3,965 |
3,977 |
3,917 |
3,925 |
-1.38% |
1,131,500 |
2025/1/9 |
4,040 |
4,042 |
3,975 |
3,980 |
-1.56% |
1,665,800 |
2025/1/8 |
4,070 |
4,108 |
4,043 |
4,043 |
-2.01% |
1,624,600 |
2025/1/7 |
4,082 |
4,153 |
4,053 |
4,126 |
+3.23% |
2,187,100 |
2025/1/6 |
4,002 |
4,006 |
3,948 |
3,997 |
+0.38% |
1,315,900 |
2024/12/30 |
4,029 |
4,053 |
3,982 |
3,982 |
-1.17% |
1,356,500 |
2024/12/27 |
4,014 |
4,035 |
3,990 |
4,029 |
+0.88% |
1,335,600 |
2024/12/26 |
3,994 |
4,002 |
3,968 |
3,994 |
+0.00% |
1,045,300 |
2024/12/25 |
4,023 |
4,028 |
3,955 |
3,994 |
-0.20% |
698,100 |
2024/12/24 |
4,007 |
4,012 |
3,992 |
4,002 |
+0.08% |
686,600 |
2024/12/23 |
3,981 |
3,999 |
3,965 |
3,999 |
+1.04% |
806,600 |
2024/12/20 |
4,035 |
4,036 |
3,955 |
3,958 |
-1.07% |
1,211,800 |
2024/12/19 |
3,932 |
4,031 |
3,925 |
4,001 |
-1.36% |
1,239,500 |
2024/12/18 |
4,055 |
4,076 |
4,028 |
4,056 |
-0.10% |
1,391,800 |
2024/12/17 |
4,129 |
4,149 |
4,060 |
4,060 |
-1.72% |
1,386,700 |
2024/12/16 |
4,125 |
4,149 |
4,100 |
4,131 |
+0.88% |
1,575,300 |
2024/12/13 |
4,060 |
4,099 |
4,056 |
4,095 |
-0.17% |
1,381,300 |
2024/12/12 |
4,074 |
4,148 |
4,074 |
4,102 |
+2.70% |
2,772,600 |
2024/12/11 |
3,955 |
3,997 |
3,939 |
3,994 |
+0.60% |
1,363,800 |
|