| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/20 |
1,473 |
1,482 |
1,466 |
1,475 |
-0.34% |
239,000 |
| 2025/6/19 |
1,480 |
1,494 |
1,471 |
1,480 |
-0.67% |
291,100 |
| 2025/6/18 |
1,484 |
1,495 |
1,484 |
1,490 |
+0.47% |
145,800 |
| 2025/6/17 |
1,485 |
1,495 |
1,480 |
1,483 |
+1.02% |
161,900 |
| 2025/6/16 |
1,472 |
1,482 |
1,468 |
1,468 |
+0.20% |
158,400 |
| 2025/6/13 |
1,500 |
1,504 |
1,464 |
1,465 |
-2.33% |
265,400 |
| 2025/6/12 |
1,497 |
1,508 |
1,488 |
1,500 |
-0.27% |
266,700 |
| 2025/6/11 |
1,499 |
1,513 |
1,498 |
1,504 |
-0.07% |
183,300 |
| 2025/6/10 |
1,507 |
1,532 |
1,495 |
1,505 |
-0.07% |
330,000 |
| 2025/6/9 |
1,521 |
1,526 |
1,500 |
1,506 |
+1.01% |
370,000 |
| 2025/6/6 |
1,507 |
1,509 |
1,483 |
1,491 |
-1.39% |
436,900 |
| 2025/6/5 |
1,500 |
1,512 |
1,491 |
1,512 |
-0.53% |
369,000 |
| 2025/6/4 |
1,550 |
1,561 |
1,520 |
1,520 |
-2.81% |
355,800 |
| 2025/6/3 |
1,578 |
1,586 |
1,553 |
1,564 |
-1.70% |
302,200 |
| 2025/6/2 |
1,590 |
1,608 |
1,566 |
1,591 |
+0.06% |
350,500 |
| 2025/5/30 |
1,592 |
1,594 |
1,559 |
1,590 |
-0.06% |
637,700 |
| 2025/5/29 |
1,549 |
1,593 |
1,520 |
1,591 |
+10.10% |
1,033,500 |
| 2025/5/28 |
1,444 |
1,462 |
1,441 |
1,445 |
-0.48% |
243,800 |
| 2025/5/27 |
1,455 |
1,465 |
1,446 |
1,452 |
+0.14% |
233,400 |
| 2025/5/26 |
1,448 |
1,470 |
1,446 |
1,450 |
-0.96% |
312,900 |
| 2025/5/23 |
1,484 |
1,500 |
1,459 |
1,464 |
-2.40% |
301,700 |
| 2025/5/22 |
1,494 |
1,509 |
1,485 |
1,500 |
+1.01% |
254,200 |
| 2025/5/21 |
1,512 |
1,533 |
1,485 |
1,485 |
-3.07% |
275,100 |
| 2025/5/20 |
1,550 |
1,559 |
1,526 |
1,532 |
+0.13% |
320,100 |
| 2025/5/19 |
1,516 |
1,538 |
1,509 |
1,530 |
+0.99% |
476,400 |
| 2025/5/16 |
1,510 |
1,528 |
1,488 |
1,515 |
+0.33% |
468,700 |
| 2025/5/15 |
1,599 |
1,609 |
1,476 |
1,510 |
-14.98% |
974,400 |
| 2025/5/14 |
1,775 |
1,784 |
1,750 |
1,776 |
-0.50% |
89,100 |
| 2025/5/13 |
1,790 |
1,805 |
1,785 |
1,785 |
-0.28% |
83,200 |
| 2025/5/12 |
1,788 |
1,798 |
1,768 |
1,790 |
+0.34% |
100,300 |
| 2025/5/9 |
1,732 |
1,802 |
1,729 |
1,784 |
+3.30% |
198,600 |
| 2025/5/8 |
1,732 |
1,744 |
1,718 |
1,727 |
-0.80% |
147,100 |
| 2025/5/7 |
1,764 |
1,775 |
1,741 |
1,741 |
-1.30% |
156,900 |
| 2025/5/2 |
1,738 |
1,766 |
1,732 |
1,764 |
+0.46% |
118,800 |
| 2025/5/1 |
1,759 |
1,764 |
1,741 |
1,756 |
-0.68% |
112,900 |
| 2025/4/30 |
1,752 |
1,768 |
1,732 |
1,768 |
-0.06% |
129,300 |
| 2025/4/28 |
1,747 |
1,775 |
1,740 |
1,769 |
+1.26% |
179,700 |
| 2025/4/25 |
1,735 |
1,769 |
1,731 |
1,747 |
+1.28% |
140,000 |
| 2025/4/24 |
1,752 |
1,767 |
1,719 |
1,725 |
-1.82% |
125,500 |
| 2025/4/23 |
1,770 |
1,775 |
1,756 |
1,757 |
-0.06% |
92,400 |
| 2025/4/22 |
1,747 |
1,766 |
1,741 |
1,758 |
+0.34% |
113,700 |
| 2025/4/21 |
1,745 |
1,758 |
1,724 |
1,752 |
+0.34% |
165,600 |
| 2025/4/18 |
1,720 |
1,747 |
1,703 |
1,746 |
+0.63% |
182,900 |
| 2025/4/17 |
1,736 |
1,737 |
1,723 |
1,735 |
+0.35% |
130,300 |
| 2025/4/16 |
1,757 |
1,760 |
1,717 |
1,729 |
-0.80% |
93,000 |
| 2025/4/15 |
1,759 |
1,768 |
1,741 |
1,743 |
+0.81% |
86,000 |
| 2025/4/14 |
1,721 |
1,738 |
1,715 |
1,729 |
+0.70% |
104,000 |
| 2025/4/11 |
1,689 |
1,726 |
1,664 |
1,717 |
+0.53% |
153,100 |
| 2025/4/10 |
1,730 |
1,736 |
1,695 |
1,708 |
+3.52% |
189,800 |
| 2025/4/9 |
1,660 |
1,667 |
1,626 |
1,650 |
-1.55% |
213,500 |
| 2025/4/8 |
1,661 |
1,710 |
1,658 |
1,676 |
+4.03% |
216,300 |
| 2025/4/7 |
1,581 |
1,660 |
1,581 |
1,611 |
-8.26% |
321,200 |
| 2025/4/4 |
1,770 |
1,807 |
1,726 |
1,756 |
-1.73% |
328,000 |
| 2025/4/3 |
1,752 |
1,818 |
1,752 |
1,787 |
-0.28% |
193,600 |
| 2025/4/2 |
1,820 |
1,821 |
1,791 |
1,792 |
-0.22% |
140,800 |
| 2025/4/1 |
1,787 |
1,821 |
1,784 |
1,796 |
+2.16% |
178,400 |
| 2025/3/31 |
1,785 |
1,795 |
1,753 |
1,758 |
-3.03% |
137,200 |
| 2025/3/28 |
1,780 |
1,820 |
1,771 |
1,813 |
-0.82% |
140,500 |
| 2025/3/27 |
1,811 |
1,842 |
1,811 |
1,828 |
+1.05% |
157,700 |
| 2025/3/26 |
1,795 |
1,828 |
1,785 |
1,809 |
+1.52% |
138,200 |
| 2025/3/25 |
1,816 |
1,816 |
1,781 |
1,782 |
-1.98% |
122,500 |
| 2025/3/24 |
1,814 |
1,825 |
1,797 |
1,818 |
+0.00% |
110,900 |
| 2025/3/21 |
1,805 |
1,823 |
1,803 |
1,818 |
+0.33% |
81,700 |
| 2025/3/19 |
1,810 |
1,840 |
1,810 |
1,812 |
+0.11% |
93,100 |
| 2025/3/18 |
1,781 |
1,823 |
1,776 |
1,810 |
+0.89% |
146,900 |
| 2025/3/17 |
1,770 |
1,803 |
1,770 |
1,794 |
+1.07% |
115,200 |
| 2025/3/14 |
1,816 |
1,816 |
1,775 |
1,775 |
-2.79% |
207,500 |
| 2025/3/13 |
1,839 |
1,859 |
1,818 |
1,826 |
-0.49% |
300,500 |
| 2025/3/12 |
1,780 |
1,846 |
1,780 |
1,835 |
+2.80% |
199,200 |
| 2025/3/11 |
1,770 |
1,799 |
1,745 |
1,785 |
-0.28% |
267,300 |
| 2025/3/10 |
1,811 |
1,834 |
1,772 |
1,790 |
-0.78% |
304,900 |
| 2025/3/7 |
1,793 |
1,815 |
1,757 |
1,804 |
-0.11% |
272,500 |
| 2025/3/6 |
1,796 |
1,806 |
1,782 |
1,806 |
+1.46% |
243,000 |
| 2025/3/5 |
1,780 |
1,789 |
1,778 |
1,780 |
+0.62% |
153,300 |
| 2025/3/4 |
1,760 |
1,774 |
1,749 |
1,769 |
-0.28% |
82,500 |
| 2025/3/3 |
1,743 |
1,778 |
1,743 |
1,774 |
+1.78% |
93,700 |
| 2025/2/28 |
1,770 |
1,779 |
1,721 |
1,743 |
-2.08% |
216,200 |
| 2025/2/27 |
1,770 |
1,786 |
1,756 |
1,780 |
+1.14% |
106,600 |
| 2025/2/26 |
1,760 |
1,767 |
1,734 |
1,760 |
+0.28% |
221,000 |
| 2025/2/25 |
1,739 |
1,761 |
1,730 |
1,755 |
+0.80% |
239,700 |
| 2025/2/21 |
1,749 |
1,768 |
1,740 |
1,741 |
-0.80% |
116,000 |
| 2025/2/20 |
1,759 |
1,783 |
1,746 |
1,755 |
-0.62% |
107,200 |
| 2025/2/19 |
1,740 |
1,774 |
1,735 |
1,766 |
+1.49% |
80,100 |
| 2025/2/18 |
1,751 |
1,766 |
1,736 |
1,740 |
-1.92% |
170,500 |
| 2025/2/17 |
1,796 |
1,803 |
1,772 |
1,774 |
-1.44% |
185,200 |
| 2025/2/14 |
1,780 |
1,804 |
1,776 |
1,800 |
+1.41% |
140,100 |
| 2025/2/13 |
1,739 |
1,778 |
1,718 |
1,775 |
+2.19% |
137,600 |
| 2025/2/12 |
1,791 |
1,829 |
1,713 |
1,737 |
-0.06% |
325,700 |
| 2025/2/10 |
1,706 |
1,742 |
1,701 |
1,738 |
+0.81% |
135,700 |
| 2025/2/7 |
1,714 |
1,745 |
1,714 |
1,724 |
+0.35% |
196,100 |
| 2025/2/6 |
1,694 |
1,723 |
1,684 |
1,718 |
+1.06% |
180,100 |
| 2025/2/5 |
1,712 |
1,740 |
1,696 |
1,700 |
-0.82% |
262,700 |
| 2025/2/4 |
1,755 |
1,769 |
1,711 |
1,714 |
-1.66% |
208,300 |
| 2025/2/3 |
1,729 |
1,752 |
1,710 |
1,743 |
-0.17% |
190,400 |
| 2025/1/31 |
1,739 |
1,754 |
1,724 |
1,746 |
+0.00% |
118,600 |
| 2025/1/30 |
1,753 |
1,753 |
1,725 |
1,746 |
-0.96% |
159,400 |
| 2025/1/29 |
1,740 |
1,781 |
1,736 |
1,763 |
+1.09% |
168,300 |
| 2025/1/28 |
1,744 |
1,751 |
1,726 |
1,744 |
+1.34% |
122,800 |
| 2025/1/27 |
1,727 |
1,748 |
1,720 |
1,721 |
+0.29% |
81,600 |
| 2025/1/24 |
1,718 |
1,727 |
1,704 |
1,716 |
-0.23% |
98,700 |
| 2025/1/23 |
1,726 |
1,739 |
1,712 |
1,720 |
-1.43% |
85,800 |
| 2025/1/22 |
1,736 |
1,745 |
1,703 |
1,745 |
+0.98% |
137,300 |
| 2025/1/21 |
1,712 |
1,728 |
1,697 |
1,728 |
+1.05% |
135,500 |
| 2025/1/20 |
1,700 |
1,710 |
1,689 |
1,710 |
+0.83% |
97,500 |
| 2025/1/17 |
1,680 |
1,700 |
1,668 |
1,696 |
-0.29% |
163,800 |
| 2025/1/16 |
1,720 |
1,729 |
1,701 |
1,701 |
-1.05% |
83,300 |
| 2025/1/15 |
1,697 |
1,719 |
1,693 |
1,719 |
+1.54% |
98,400 |
| 2025/1/14 |
1,750 |
1,750 |
1,687 |
1,693 |
-3.15% |
122,900 |
| 2025/1/10 |
1,756 |
1,760 |
1,741 |
1,748 |
+0.00% |
126,000 |
| 2025/1/9 |
1,745 |
1,759 |
1,740 |
1,748 |
-0.34% |
103,400 |
| 2025/1/8 |
1,750 |
1,765 |
1,748 |
1,754 |
+0.23% |
99,100 |
| 2025/1/7 |
1,756 |
1,774 |
1,747 |
1,750 |
+0.00% |
124,500 |
| 2025/1/6 |
1,795 |
1,795 |
1,743 |
1,750 |
-1.74% |
113,000 |
| 2024/12/30 |
1,799 |
1,813 |
1,778 |
1,781 |
+0.06% |
120,900 |
| 2024/12/27 |
1,781 |
1,784 |
1,765 |
1,780 |
+0.74% |
106,300 |
| 2024/12/26 |
1,772 |
1,772 |
1,745 |
1,767 |
+0.91% |
101,700 |
| 2024/12/25 |
1,729 |
1,752 |
1,718 |
1,751 |
+1.45% |
81,000 |
| 2024/12/24 |
1,747 |
1,756 |
1,722 |
1,726 |
-2.15% |
271,900 |
| 2024/12/23 |
1,752 |
1,776 |
1,752 |
1,764 |
+0.86% |
101,100 |
| 2024/12/20 |
1,750 |
1,762 |
1,742 |
1,749 |
-0.06% |
197,900 |
| 2024/12/19 |
1,751 |
1,780 |
1,750 |
1,750 |
-0.79% |
149,900 |
| 2024/12/18 |
1,778 |
1,798 |
1,764 |
1,764 |
-0.95% |
156,400 |
| 2024/12/17 |
1,790 |
1,799 |
1,763 |
1,781 |
+1.02% |
153,900 |
|
