日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
4,590 |
4,610 |
4,530 |
4,585 |
+0.88% |
21,200 |
2025/6/13 |
4,660 |
4,660 |
4,515 |
4,545 |
-2.47% |
18,900 |
2025/6/12 |
4,770 |
4,770 |
4,660 |
4,660 |
-2.31% |
14,000 |
2025/6/11 |
4,790 |
4,845 |
4,735 |
4,770 |
+1.06% |
19,900 |
2025/6/10 |
4,720 |
4,750 |
4,690 |
4,720 |
+0.96% |
9,600 |
2025/6/9 |
4,730 |
4,730 |
4,650 |
4,675 |
-1.37% |
13,900 |
2025/6/6 |
4,775 |
4,810 |
4,740 |
4,740 |
-1.15% |
8,900 |
2025/6/5 |
4,695 |
4,880 |
4,695 |
4,795 |
+2.13% |
17,800 |
2025/6/4 |
4,640 |
4,710 |
4,590 |
4,695 |
+1.08% |
14,600 |
2025/6/3 |
4,765 |
4,765 |
4,630 |
4,645 |
-2.52% |
11,200 |
2025/6/2 |
4,815 |
4,870 |
4,765 |
4,765 |
-0.94% |
10,000 |
2025/5/30 |
4,795 |
4,830 |
4,780 |
4,810 |
-0.41% |
7,500 |
2025/5/29 |
4,725 |
4,875 |
4,715 |
4,830 |
+2.88% |
26,500 |
2025/5/28 |
4,710 |
4,710 |
4,615 |
4,695 |
-0.11% |
14,700 |
2025/5/27 |
4,610 |
4,730 |
4,570 |
4,700 |
+1.62% |
24,600 |
2025/5/26 |
4,480 |
4,655 |
4,480 |
4,625 |
+3.47% |
29,300 |
2025/5/23 |
4,265 |
4,480 |
4,265 |
4,470 |
+6.18% |
43,100 |
2025/5/22 |
4,175 |
4,255 |
4,175 |
4,210 |
-0.12% |
7,100 |
2025/5/21 |
4,225 |
4,250 |
4,155 |
4,215 |
-0.35% |
15,600 |
2025/5/20 |
4,250 |
4,290 |
4,220 |
4,230 |
-0.47% |
8,800 |
2025/5/19 |
4,165 |
4,250 |
4,165 |
4,250 |
+1.31% |
8,500 |
2025/5/16 |
4,190 |
4,195 |
4,150 |
4,195 |
-0.12% |
8,800 |
2025/5/15 |
4,280 |
4,285 |
4,155 |
4,200 |
-1.87% |
27,000 |
2025/5/14 |
4,300 |
4,340 |
4,210 |
4,280 |
-0.47% |
29,300 |
2025/5/13 |
3,930 |
4,470 |
3,810 |
4,300 |
+10.40% |
95,300 |
2025/5/12 |
3,890 |
3,910 |
3,860 |
3,895 |
-0.26% |
7,200 |
2025/5/9 |
3,845 |
3,920 |
3,845 |
3,905 |
+1.56% |
9,300 |
2025/5/8 |
3,835 |
3,860 |
3,775 |
3,845 |
+0.26% |
9,800 |
2025/5/7 |
3,800 |
3,835 |
3,780 |
3,835 |
+0.79% |
14,300 |
2025/5/2 |
3,780 |
3,805 |
3,720 |
3,805 |
+0.66% |
12,400 |
2025/5/1 |
3,795 |
3,795 |
3,745 |
3,780 |
-0.40% |
8,300 |
2025/4/30 |
3,805 |
3,820 |
3,770 |
3,795 |
-0.52% |
6,300 |
2025/4/28 |
3,815 |
3,825 |
3,795 |
3,815 |
+0.00% |
9,200 |
2025/4/25 |
3,930 |
3,930 |
3,800 |
3,815 |
-1.80% |
12,000 |
2025/4/24 |
3,950 |
3,950 |
3,845 |
3,885 |
-1.27% |
10,400 |
2025/4/23 |
3,965 |
3,965 |
3,890 |
3,935 |
+0.77% |
9,800 |
2025/4/22 |
3,890 |
3,960 |
3,890 |
3,905 |
+0.39% |
7,500 |
2025/4/21 |
3,860 |
3,900 |
3,860 |
3,890 |
+0.26% |
5,300 |
2025/4/18 |
3,780 |
3,880 |
3,780 |
3,880 |
+3.05% |
15,000 |
2025/4/17 |
3,720 |
3,780 |
3,720 |
3,765 |
+0.94% |
6,600 |
2025/4/16 |
3,730 |
3,760 |
3,720 |
3,730 |
-0.13% |
5,300 |
2025/4/15 |
3,730 |
3,755 |
3,715 |
3,735 |
+1.08% |
5,700 |
2025/4/14 |
3,675 |
3,750 |
3,650 |
3,695 |
+0.54% |
7,200 |
2025/4/11 |
3,595 |
3,690 |
3,490 |
3,675 |
+1.66% |
8,200 |
2025/4/10 |
3,615 |
3,630 |
3,505 |
3,615 |
+5.86% |
10,200 |
2025/4/9 |
3,440 |
3,495 |
3,375 |
3,415 |
-2.71% |
23,300 |
2025/4/8 |
3,390 |
3,510 |
3,390 |
3,510 |
+9.86% |
16,100 |
2025/4/7 |
3,155 |
3,315 |
3,105 |
3,195 |
-7.66% |
32,200 |
2025/4/4 |
3,540 |
3,570 |
3,400 |
3,460 |
-4.16% |
31,600 |
2025/4/3 |
3,550 |
3,635 |
3,545 |
3,610 |
-1.10% |
15,300 |
2025/4/2 |
3,640 |
3,650 |
3,580 |
3,650 |
+0.83% |
9,900 |
2025/4/1 |
3,635 |
3,675 |
3,620 |
3,620 |
-0.82% |
7,700 |
2025/3/31 |
3,750 |
3,775 |
3,605 |
3,650 |
-3.82% |
17,700 |
2025/3/28 |
3,785 |
3,860 |
3,740 |
3,795 |
-2.94% |
9,500 |
2025/3/27 |
3,920 |
3,980 |
3,865 |
3,910 |
-1.01% |
26,900 |
2025/3/26 |
3,930 |
3,950 |
3,915 |
3,950 |
+1.28% |
13,000 |
2025/3/25 |
3,940 |
3,940 |
3,895 |
3,900 |
-0.51% |
8,000 |
2025/3/24 |
3,850 |
3,925 |
3,825 |
3,920 |
+2.75% |
17,000 |
2025/3/21 |
3,805 |
3,845 |
3,770 |
3,815 |
+0.93% |
16,800 |
2025/3/19 |
3,820 |
3,840 |
3,780 |
3,780 |
-1.18% |
10,400 |
2025/3/18 |
3,790 |
3,825 |
3,790 |
3,825 |
+0.92% |
5,200 |
2025/3/17 |
3,790 |
3,805 |
3,765 |
3,790 |
-0.13% |
6,900 |
2025/3/14 |
3,800 |
3,820 |
3,765 |
3,795 |
-0.91% |
11,000 |
2025/3/13 |
3,795 |
3,845 |
3,795 |
3,830 |
+0.39% |
4,600 |
2025/3/12 |
3,815 |
3,825 |
3,765 |
3,815 |
+0.00% |
6,100 |
2025/3/11 |
3,755 |
3,825 |
3,695 |
3,815 |
+0.93% |
11,800 |
2025/3/10 |
3,840 |
3,840 |
3,755 |
3,780 |
-1.43% |
7,600 |
2025/3/7 |
3,810 |
3,835 |
3,780 |
3,835 |
-1.03% |
8,900 |
2025/3/6 |
3,940 |
3,950 |
3,835 |
3,875 |
-0.90% |
7,900 |
2025/3/5 |
3,795 |
3,910 |
3,795 |
3,910 |
+2.89% |
12,400 |
2025/3/4 |
3,745 |
3,800 |
3,740 |
3,800 |
+1.33% |
7,600 |
2025/3/3 |
3,760 |
3,805 |
3,720 |
3,750 |
+0.81% |
6,000 |
2025/2/28 |
3,760 |
3,815 |
3,715 |
3,720 |
-1.72% |
7,600 |
2025/2/27 |
3,705 |
3,800 |
3,705 |
3,785 |
+2.16% |
5,700 |
2025/2/26 |
3,810 |
3,810 |
3,680 |
3,705 |
-2.76% |
9,500 |
2025/2/25 |
3,875 |
3,890 |
3,770 |
3,810 |
-2.18% |
9,600 |
2025/2/21 |
3,940 |
3,960 |
3,880 |
3,895 |
-1.14% |
6,200 |
2025/2/20 |
4,045 |
4,045 |
3,900 |
3,940 |
-3.31% |
7,600 |
2025/2/19 |
4,050 |
4,095 |
3,995 |
4,075 |
+0.62% |
9,100 |
2025/2/18 |
3,995 |
4,065 |
3,965 |
4,050 |
+1.63% |
12,700 |
2025/2/17 |
3,840 |
3,995 |
3,840 |
3,985 |
+3.78% |
16,000 |
2025/2/14 |
3,910 |
3,910 |
3,840 |
3,840 |
-1.54% |
5,600 |
2025/2/13 |
3,840 |
3,905 |
3,790 |
3,900 |
+2.23% |
11,300 |
2025/2/12 |
3,845 |
3,875 |
3,775 |
3,815 |
-1.93% |
13,400 |
2025/2/10 |
3,805 |
3,895 |
3,800 |
3,890 |
+2.64% |
19,600 |
2025/2/7 |
3,595 |
3,925 |
3,560 |
3,790 |
+5.72% |
66,900 |
2025/2/6 |
3,605 |
3,605 |
3,560 |
3,585 |
-0.28% |
5,400 |
2025/2/5 |
3,535 |
3,605 |
3,535 |
3,595 |
+2.28% |
7,400 |
2025/2/4 |
3,560 |
3,600 |
3,515 |
3,515 |
+0.14% |
3,300 |
2025/2/3 |
3,565 |
3,600 |
3,510 |
3,510 |
-2.09% |
9,200 |
2025/1/31 |
3,575 |
3,585 |
3,550 |
3,585 |
+0.00% |
3,300 |
2025/1/30 |
3,555 |
3,590 |
3,555 |
3,585 |
+0.14% |
6,500 |
2025/1/29 |
3,670 |
3,695 |
3,570 |
3,580 |
-2.05% |
9,500 |
2025/1/28 |
3,600 |
3,655 |
3,580 |
3,655 |
+1.53% |
14,900 |
2025/1/27 |
3,595 |
3,640 |
3,595 |
3,600 |
+0.84% |
7,800 |
2025/1/24 |
3,600 |
3,605 |
3,560 |
3,570 |
-0.70% |
9,800 |
2025/1/23 |
3,585 |
3,630 |
3,580 |
3,595 |
+0.42% |
11,700 |
2025/1/22 |
3,570 |
3,600 |
3,540 |
3,580 |
+1.27% |
7,000 |
2025/1/21 |
3,535 |
3,540 |
3,510 |
3,535 |
+0.00% |
2,600 |
2025/1/20 |
3,500 |
3,545 |
3,500 |
3,535 |
+1.00% |
4,700 |
2025/1/17 |
3,545 |
3,545 |
3,495 |
3,500 |
-1.82% |
5,900 |
2025/1/16 |
3,580 |
3,580 |
3,550 |
3,565 |
+0.28% |
6,200 |
2025/1/15 |
3,490 |
3,565 |
3,490 |
3,555 |
+1.57% |
6,100 |
2025/1/14 |
3,575 |
3,575 |
3,485 |
3,500 |
-2.10% |
13,300 |
2025/1/10 |
3,595 |
3,595 |
3,560 |
3,575 |
-0.56% |
5,100 |
2025/1/9 |
3,590 |
3,600 |
3,555 |
3,595 |
+0.14% |
10,300 |
2025/1/8 |
3,560 |
3,595 |
3,500 |
3,590 |
+0.84% |
18,100 |
2025/1/7 |
3,560 |
3,605 |
3,500 |
3,560 |
-0.28% |
11,200 |
2025/1/6 |
3,630 |
3,630 |
3,570 |
3,570 |
-1.79% |
14,000 |
2024/12/30 |
3,625 |
3,705 |
3,625 |
3,635 |
+0.97% |
17,700 |
2024/12/27 |
3,600 |
3,630 |
3,560 |
3,600 |
+0.00% |
23,500 |
2024/12/26 |
3,600 |
3,610 |
3,570 |
3,600 |
+0.28% |
39,800 |
2024/12/25 |
3,600 |
3,600 |
3,535 |
3,590 |
-0.42% |
31,100 |
2024/12/24 |
3,585 |
3,620 |
3,545 |
3,605 |
+0.28% |
12,400 |
2024/12/23 |
3,610 |
3,640 |
3,575 |
3,595 |
-0.42% |
15,200 |
2024/12/20 |
3,610 |
3,630 |
3,565 |
3,610 |
+0.00% |
20,900 |
2024/12/19 |
3,565 |
3,635 |
3,565 |
3,610 |
+0.42% |
25,000 |
2024/12/18 |
3,685 |
3,690 |
3,585 |
3,595 |
-4.26% |
30,900 |
2024/12/17 |
3,800 |
3,810 |
3,755 |
3,755 |
-1.18% |
6,600 |
2024/12/16 |
3,810 |
3,830 |
3,770 |
3,800 |
-1.04% |
7,000 |
2024/12/13 |
3,870 |
3,875 |
3,815 |
3,840 |
-1.79% |
9,100 |
2024/12/12 |
3,900 |
3,935 |
3,880 |
3,910 |
+0.26% |
6,800 |
2024/12/11 |
3,975 |
3,975 |
3,895 |
3,900 |
-1.27% |
13,400 |
|