日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
1,429 |
1,449 |
1,408 |
1,426 |
-1.66% |
79,700 |
2025/6/13 |
1,506 |
1,506 |
1,440 |
1,450 |
-4.98% |
190,000 |
2025/6/12 |
1,462 |
1,536 |
1,433 |
1,526 |
+7.84% |
196,900 |
2025/6/11 |
1,429 |
1,454 |
1,409 |
1,415 |
+0.50% |
103,300 |
2025/6/10 |
1,440 |
1,446 |
1,397 |
1,408 |
-0.28% |
78,300 |
2025/6/9 |
1,400 |
1,462 |
1,394 |
1,412 |
+9.03% |
232,600 |
2025/6/6 |
1,301 |
1,320 |
1,293 |
1,295 |
-1.52% |
47,000 |
2025/6/5 |
1,322 |
1,342 |
1,315 |
1,315 |
-1.42% |
32,200 |
2025/6/4 |
1,355 |
1,384 |
1,334 |
1,334 |
-1.55% |
65,200 |
2025/6/3 |
1,354 |
1,377 |
1,341 |
1,355 |
+0.15% |
32,400 |
2025/6/2 |
1,392 |
1,405 |
1,350 |
1,353 |
-2.66% |
67,600 |
2025/5/30 |
1,380 |
1,398 |
1,360 |
1,390 |
-1.14% |
74,600 |
2025/5/29 |
1,399 |
1,414 |
1,385 |
1,406 |
+1.15% |
58,300 |
2025/5/28 |
1,468 |
1,468 |
1,390 |
1,390 |
-4.40% |
126,300 |
2025/5/27 |
1,393 |
1,465 |
1,370 |
1,454 |
+4.60% |
127,200 |
2025/5/26 |
1,422 |
1,438 |
1,364 |
1,390 |
-4.27% |
166,500 |
2025/5/23 |
1,359 |
1,474 |
1,350 |
1,452 |
+13.44% |
405,300 |
2025/5/22 |
1,280 |
1,300 |
1,265 |
1,280 |
-1.16% |
38,500 |
2025/5/21 |
1,330 |
1,349 |
1,295 |
1,295 |
-1.52% |
34,000 |
2025/5/20 |
1,361 |
1,371 |
1,315 |
1,315 |
-3.02% |
57,200 |
2025/5/19 |
1,404 |
1,404 |
1,318 |
1,356 |
+8.57% |
258,700 |
2025/5/16 |
1,200 |
1,269 |
1,186 |
1,249 |
+6.12% |
75,200 |
2025/5/15 |
1,206 |
1,229 |
1,172 |
1,177 |
-2.16% |
102,000 |
2025/5/14 |
1,207 |
1,253 |
1,191 |
1,203 |
-1.15% |
78,000 |
2025/5/13 |
1,277 |
1,277 |
1,200 |
1,217 |
-2.41% |
69,500 |
2025/5/12 |
1,261 |
1,280 |
1,233 |
1,247 |
+1.30% |
87,100 |
2025/5/9 |
1,238 |
1,263 |
1,229 |
1,231 |
+1.23% |
35,000 |
2025/5/8 |
1,228 |
1,230 |
1,209 |
1,216 |
-0.98% |
15,800 |
2025/5/7 |
1,244 |
1,251 |
1,226 |
1,228 |
-0.24% |
16,400 |
2025/5/2 |
1,219 |
1,238 |
1,213 |
1,231 |
+0.08% |
13,800 |
2025/5/1 |
1,230 |
1,240 |
1,215 |
1,230 |
+0.41% |
18,000 |
2025/4/30 |
1,237 |
1,247 |
1,210 |
1,225 |
+0.74% |
21,400 |
2025/4/28 |
1,193 |
1,221 |
1,189 |
1,216 |
+2.96% |
19,800 |
2025/4/25 |
1,184 |
1,200 |
1,177 |
1,181 |
+1.81% |
15,400 |
2025/4/24 |
1,140 |
1,177 |
1,140 |
1,160 |
+2.47% |
18,300 |
2025/4/23 |
1,156 |
1,167 |
1,127 |
1,132 |
+0.53% |
17,000 |
2025/4/22 |
1,138 |
1,150 |
1,126 |
1,126 |
-1.57% |
18,700 |
2025/4/21 |
1,150 |
1,178 |
1,140 |
1,144 |
-0.78% |
21,800 |
2025/4/18 |
1,129 |
1,153 |
1,129 |
1,153 |
+2.85% |
15,200 |
2025/4/17 |
1,106 |
1,133 |
1,106 |
1,121 |
+1.91% |
20,200 |
2025/4/16 |
1,123 |
1,135 |
1,097 |
1,100 |
-2.48% |
34,900 |
2025/4/15 |
1,133 |
1,162 |
1,128 |
1,128 |
-0.27% |
27,100 |
2025/4/14 |
1,175 |
1,179 |
1,131 |
1,131 |
-1.22% |
24,300 |
2025/4/11 |
1,105 |
1,145 |
1,076 |
1,145 |
+2.78% |
40,500 |
2025/4/10 |
1,170 |
1,170 |
1,090 |
1,114 |
+9.22% |
41,800 |
2025/4/9 |
1,055 |
1,079 |
995 |
1,020 |
-5.99% |
39,300 |
2025/4/8 |
1,005 |
1,089 |
1,001 |
1,085 |
+13.02% |
43,700 |
2025/4/7 |
932 |
1,014 |
930 |
960 |
-11.28% |
97,500 |
2025/4/4 |
1,119 |
1,146 |
1,055 |
1,082 |
-5.83% |
99,100 |
2025/4/3 |
1,113 |
1,180 |
1,113 |
1,149 |
-3.45% |
52,700 |
2025/4/2 |
1,184 |
1,204 |
1,141 |
1,190 |
+0.93% |
43,200 |
2025/4/1 |
1,234 |
1,234 |
1,179 |
1,179 |
-3.60% |
40,900 |
2025/3/31 |
1,224 |
1,241 |
1,201 |
1,223 |
-3.85% |
49,400 |
2025/3/28 |
1,300 |
1,320 |
1,272 |
1,272 |
-3.05% |
32,100 |
2025/3/27 |
1,306 |
1,328 |
1,306 |
1,312 |
-0.83% |
16,600 |
2025/3/26 |
1,326 |
1,345 |
1,320 |
1,323 |
-0.23% |
20,200 |
2025/3/25 |
1,343 |
1,364 |
1,326 |
1,326 |
+0.61% |
29,400 |
2025/3/24 |
1,326 |
1,327 |
1,297 |
1,318 |
-0.60% |
29,700 |
2025/3/21 |
1,360 |
1,374 |
1,306 |
1,326 |
-1.19% |
67,100 |
2025/3/19 |
1,361 |
1,374 |
1,329 |
1,342 |
-2.04% |
58,500 |
2025/3/18 |
1,403 |
1,465 |
1,370 |
1,370 |
+1.33% |
114,200 |
2025/3/17 |
1,400 |
1,448 |
1,350 |
1,352 |
+4.16% |
206,500 |
2025/3/14 |
1,237 |
1,309 |
1,237 |
1,298 |
+5.53% |
49,700 |
2025/3/13 |
1,270 |
1,270 |
1,230 |
1,230 |
-0.81% |
28,900 |
2025/3/12 |
1,256 |
1,275 |
1,237 |
1,240 |
-0.72% |
33,900 |
2025/3/11 |
1,205 |
1,256 |
1,205 |
1,249 |
+1.63% |
40,500 |
2025/3/10 |
1,238 |
1,247 |
1,220 |
1,229 |
+0.33% |
27,600 |
2025/3/7 |
1,220 |
1,265 |
1,210 |
1,225 |
-2.00% |
42,900 |
2025/3/6 |
1,231 |
1,265 |
1,224 |
1,250 |
+2.46% |
45,400 |
2025/3/5 |
1,200 |
1,243 |
1,199 |
1,220 |
+0.66% |
47,700 |
2025/3/4 |
1,203 |
1,240 |
1,171 |
1,212 |
-1.30% |
61,500 |
2025/3/3 |
1,260 |
1,260 |
1,210 |
1,228 |
+0.74% |
48,700 |
2025/2/28 |
1,238 |
1,260 |
1,199 |
1,219 |
-3.64% |
111,000 |
2025/2/27 |
1,308 |
1,316 |
1,260 |
1,265 |
-1.17% |
51,100 |
2025/2/26 |
1,275 |
1,295 |
1,248 |
1,280 |
-1.92% |
117,500 |
2025/2/25 |
1,352 |
1,354 |
1,300 |
1,305 |
-6.85% |
150,900 |
2025/2/21 |
1,420 |
1,475 |
1,397 |
1,401 |
+0.07% |
131,800 |
2025/2/20 |
1,419 |
1,487 |
1,387 |
1,400 |
-1.13% |
152,200 |
2025/2/19 |
1,465 |
1,465 |
1,410 |
1,416 |
-2.75% |
105,700 |
2025/2/18 |
1,456 |
1,525 |
1,450 |
1,456 |
-1.29% |
109,700 |
2025/2/17 |
1,440 |
1,539 |
1,400 |
1,475 |
+0.34% |
224,500 |
2025/2/14 |
1,577 |
1,620 |
1,450 |
1,470 |
-7.08% |
340,800 |
2025/2/13 |
1,757 |
1,768 |
1,582 |
1,582 |
-7.86% |
278,500 |
2025/2/12 |
1,689 |
1,717 |
1,550 |
1,717 |
+2.20% |
354,400 |
2025/2/10 |
1,620 |
1,840 |
1,620 |
1,680 |
+3.70% |
650,000 |
2025/2/7 |
1,533 |
1,709 |
1,493 |
1,620 |
+7.50% |
697,400 |
2025/2/6 |
1,529 |
1,587 |
1,435 |
1,507 |
-1.44% |
613,700 |
2025/2/5 |
1,325 |
1,600 |
1,305 |
1,529 |
+17.62% |
920,900 |
2025/2/4 |
1,266 |
1,344 |
1,219 |
1,300 |
+3.50% |
190,100 |
2025/2/3 |
1,280 |
1,280 |
1,220 |
1,256 |
-1.57% |
112,700 |
2025/1/31 |
1,349 |
1,350 |
1,276 |
1,276 |
-4.06% |
110,300 |
2025/1/30 |
1,281 |
1,330 |
1,271 |
1,330 |
+2.39% |
67,000 |
2025/1/29 |
1,300 |
1,361 |
1,253 |
1,299 |
-0.46% |
128,000 |
2025/1/28 |
1,271 |
1,325 |
1,271 |
1,305 |
-0.99% |
99,700 |
2025/1/27 |
1,400 |
1,409 |
1,306 |
1,318 |
-7.38% |
311,900 |
2025/1/24 |
1,351 |
1,472 |
1,336 |
1,423 |
-0.49% |
353,500 |
2025/1/23 |
1,237 |
1,447 |
1,223 |
1,430 |
+13.22% |
612,900 |
2025/1/22 |
1,331 |
1,386 |
1,250 |
1,263 |
-1.41% |
531,300 |
2025/1/21 |
1,124 |
1,315 |
1,120 |
1,281 |
+12.37% |
492,700 |
2025/1/20 |
1,180 |
1,185 |
1,137 |
1,140 |
-3.80% |
110,900 |
2025/1/17 |
1,136 |
1,186 |
1,121 |
1,185 |
+2.60% |
121,000 |
2025/1/16 |
1,280 |
1,284 |
1,133 |
1,155 |
-2.45% |
268,000 |
2025/1/15 |
1,231 |
1,250 |
1,159 |
1,184 |
-3.82% |
172,800 |
2025/1/14 |
1,230 |
1,235 |
1,131 |
1,231 |
-8.07% |
425,300 |
2025/1/10 |
1,432 |
1,579 |
1,229 |
1,339 |
-4.49% |
1,210,000 |
2025/1/9 |
1,402 |
1,402 |
1,402 |
1,402 |
-22.20% |
62,100 |
2025/1/8 |
1,528 |
1,930 |
1,499 |
1,802 |
+17.78% |
2,757,800 |
2025/1/7 |
1,278 |
1,530 |
1,255 |
1,530 |
+24.39% |
430,900 |
2025/1/6 |
1,299 |
1,300 |
1,195 |
1,230 |
+0.99% |
247,800 |
2024/12/30 |
1,052 |
1,229 |
1,052 |
1,218 |
+16.56% |
240,400 |
2024/12/27 |
1,026 |
1,060 |
1,012 |
1,045 |
+3.36% |
39,100 |
2024/12/26 |
1,026 |
1,026 |
1,001 |
1,011 |
-2.32% |
26,100 |
2024/12/25 |
971 |
1,043 |
971 |
1,035 |
+8.26% |
44,200 |
2024/12/24 |
991 |
991 |
945 |
956 |
-3.92% |
42,200 |
2024/12/23 |
1,026 |
1,034 |
988 |
995 |
-0.80% |
32,200 |
2024/12/20 |
1,049 |
1,049 |
983 |
1,003 |
-2.62% |
58,200 |
2024/12/19 |
1,012 |
1,077 |
1,010 |
1,030 |
-4.63% |
66,000 |
2024/12/18 |
1,102 |
1,135 |
1,029 |
1,080 |
+7.04% |
179,000 |
2024/12/17 |
927 |
1,031 |
927 |
1,009 |
+10.64% |
139,300 |
2024/12/16 |
894 |
915 |
892 |
912 |
+2.01% |
23,800 |
2024/12/13 |
891 |
898 |
888 |
894 |
+0.45% |
13,700 |
2024/12/12 |
912 |
919 |
870 |
890 |
-2.20% |
30,200 |
2024/12/11 |
869 |
918 |
869 |
910 |
+5.32% |
51,400 |
|