| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/16 |
2,993 |
3,000 |
2,954 |
2,961 |
-0.84% |
95,500 |
| 2025/6/13 |
3,020 |
3,030 |
2,974 |
2,986 |
-1.61% |
96,700 |
| 2025/6/12 |
3,060 |
3,075 |
3,020 |
3,035 |
-1.14% |
75,000 |
| 2025/6/11 |
3,070 |
3,085 |
3,060 |
3,070 |
+0.00% |
71,600 |
| 2025/6/10 |
3,100 |
3,110 |
3,070 |
3,070 |
-1.13% |
85,200 |
| 2025/6/9 |
3,115 |
3,140 |
3,095 |
3,105 |
-0.32% |
103,700 |
| 2025/6/6 |
3,100 |
3,160 |
3,100 |
3,115 |
+0.81% |
105,100 |
| 2025/6/5 |
3,110 |
3,120 |
3,080 |
3,090 |
-1.75% |
101,400 |
| 2025/6/4 |
3,120 |
3,165 |
3,115 |
3,145 |
+1.13% |
167,500 |
| 2025/6/3 |
3,130 |
3,150 |
3,095 |
3,110 |
+0.16% |
106,300 |
| 2025/6/2 |
3,130 |
3,135 |
3,085 |
3,105 |
-0.80% |
98,800 |
| 2025/5/30 |
3,075 |
3,130 |
3,055 |
3,130 |
+0.32% |
215,900 |
| 2025/5/29 |
3,095 |
3,145 |
3,090 |
3,120 |
+1.13% |
139,000 |
| 2025/5/28 |
3,085 |
3,095 |
3,050 |
3,085 |
+1.15% |
230,600 |
| 2025/5/27 |
3,210 |
3,245 |
3,030 |
3,050 |
-5.28% |
468,000 |
| 2025/5/26 |
3,050 |
3,225 |
3,030 |
3,220 |
+10.81% |
933,800 |
| 2025/5/23 |
2,912 |
2,932 |
2,894 |
2,906 |
-0.03% |
87,600 |
| 2025/5/22 |
2,922 |
2,927 |
2,898 |
2,907 |
-1.12% |
103,400 |
| 2025/5/21 |
2,966 |
2,970 |
2,931 |
2,940 |
+0.14% |
100,500 |
| 2025/5/20 |
2,985 |
2,992 |
2,932 |
2,936 |
-1.64% |
99,500 |
| 2025/5/19 |
2,991 |
3,020 |
2,977 |
2,985 |
-0.20% |
99,800 |
| 2025/5/16 |
2,971 |
3,000 |
2,954 |
2,991 |
+0.61% |
134,500 |
| 2025/5/15 |
3,030 |
3,040 |
2,973 |
2,973 |
-2.52% |
110,800 |
| 2025/5/14 |
3,065 |
3,065 |
3,020 |
3,050 |
-0.97% |
113,800 |
| 2025/5/13 |
3,035 |
3,105 |
3,035 |
3,080 |
+2.77% |
287,900 |
| 2025/5/12 |
2,979 |
3,000 |
2,956 |
2,997 |
+0.60% |
154,000 |
| 2025/5/9 |
2,971 |
3,005 |
2,971 |
2,979 |
+1.09% |
130,000 |
| 2025/5/8 |
2,942 |
2,952 |
2,922 |
2,947 |
+0.17% |
81,700 |
| 2025/5/7 |
2,949 |
2,950 |
2,914 |
2,942 |
-0.24% |
99,400 |
| 2025/5/2 |
2,940 |
2,963 |
2,934 |
2,949 |
+0.68% |
120,000 |
| 2025/5/1 |
2,901 |
2,932 |
2,900 |
2,929 |
+0.27% |
70,600 |
| 2025/4/30 |
2,912 |
2,933 |
2,892 |
2,921 |
+0.31% |
131,600 |
| 2025/4/28 |
2,889 |
2,933 |
2,885 |
2,912 |
+1.11% |
161,100 |
| 2025/4/25 |
2,878 |
2,880 |
2,850 |
2,880 |
+0.91% |
126,300 |
| 2025/4/24 |
2,867 |
2,909 |
2,849 |
2,854 |
+0.63% |
80,700 |
| 2025/4/23 |
2,868 |
2,874 |
2,832 |
2,836 |
+1.47% |
132,000 |
| 2025/4/22 |
2,785 |
2,809 |
2,780 |
2,795 |
+0.00% |
89,000 |
| 2025/4/21 |
2,812 |
2,830 |
2,781 |
2,795 |
-0.60% |
66,100 |
| 2025/4/18 |
2,750 |
2,816 |
2,750 |
2,812 |
+2.82% |
62,800 |
| 2025/4/17 |
2,724 |
2,751 |
2,715 |
2,735 |
+0.55% |
72,900 |
| 2025/4/16 |
2,779 |
2,797 |
2,702 |
2,720 |
-1.05% |
77,400 |
| 2025/4/15 |
2,780 |
2,803 |
2,749 |
2,749 |
+0.00% |
107,800 |
| 2025/4/14 |
2,775 |
2,792 |
2,736 |
2,749 |
-0.18% |
136,700 |
| 2025/4/11 |
2,691 |
2,756 |
2,654 |
2,754 |
-1.08% |
98,400 |
| 2025/4/10 |
2,787 |
2,803 |
2,750 |
2,784 |
+5.57% |
132,100 |
| 2025/4/9 |
2,635 |
2,658 |
2,602 |
2,637 |
-2.26% |
119,700 |
| 2025/4/8 |
2,633 |
2,754 |
2,633 |
2,698 |
+4.45% |
139,700 |
| 2025/4/7 |
2,500 |
2,641 |
2,500 |
2,583 |
-4.05% |
242,400 |
| 2025/4/4 |
2,733 |
2,757 |
2,623 |
2,692 |
-4.40% |
238,600 |
| 2025/4/3 |
2,800 |
2,846 |
2,789 |
2,816 |
-3.43% |
251,000 |
| 2025/4/2 |
2,920 |
2,947 |
2,893 |
2,916 |
-0.14% |
119,200 |
| 2025/4/1 |
2,941 |
2,974 |
2,917 |
2,920 |
-0.65% |
134,500 |
| 2025/3/31 |
2,931 |
2,970 |
2,886 |
2,939 |
-1.54% |
167,400 |
| 2025/3/28 |
2,971 |
2,994 |
2,955 |
2,985 |
-2.29% |
140,500 |
| 2025/3/27 |
3,025 |
3,055 |
3,005 |
3,055 |
-0.16% |
134,900 |
| 2025/3/26 |
3,060 |
3,060 |
3,025 |
3,060 |
+0.49% |
82,900 |
| 2025/3/25 |
3,055 |
3,070 |
3,030 |
3,045 |
+0.16% |
77,000 |
| 2025/3/24 |
3,075 |
3,075 |
3,030 |
3,040 |
-0.82% |
129,500 |
| 2025/3/21 |
3,040 |
3,075 |
3,025 |
3,065 |
+0.66% |
168,900 |
| 2025/3/19 |
2,999 |
3,060 |
2,999 |
3,045 |
+1.53% |
121,200 |
| 2025/3/18 |
2,995 |
3,030 |
2,995 |
2,999 |
+0.37% |
107,600 |
| 2025/3/17 |
2,955 |
3,005 |
2,955 |
2,988 |
+1.15% |
136,200 |
| 2025/3/14 |
2,961 |
2,993 |
2,954 |
2,954 |
-0.24% |
109,900 |
| 2025/3/13 |
2,972 |
2,984 |
2,952 |
2,961 |
-0.37% |
104,000 |
| 2025/3/12 |
2,936 |
2,979 |
2,928 |
2,972 |
+1.23% |
166,700 |
| 2025/3/11 |
2,926 |
2,938 |
2,873 |
2,936 |
-0.98% |
207,100 |
| 2025/3/10 |
2,983 |
3,020 |
2,942 |
2,965 |
-0.44% |
225,700 |
| 2025/3/7 |
2,914 |
2,982 |
2,890 |
2,978 |
+0.74% |
148,100 |
| 2025/3/6 |
2,942 |
2,973 |
2,942 |
2,956 |
+1.09% |
114,700 |
| 2025/3/5 |
2,952 |
2,962 |
2,924 |
2,924 |
-0.07% |
116,800 |
| 2025/3/4 |
2,955 |
2,987 |
2,904 |
2,926 |
-0.98% |
131,400 |
| 2025/3/3 |
2,886 |
2,965 |
2,885 |
2,955 |
+2.39% |
194,500 |
| 2025/2/28 |
2,882 |
2,896 |
2,870 |
2,886 |
-0.52% |
207,700 |
| 2025/2/27 |
2,873 |
2,903 |
2,862 |
2,901 |
+0.66% |
166,500 |
| 2025/2/26 |
2,901 |
2,916 |
2,831 |
2,882 |
-1.30% |
177,900 |
| 2025/2/25 |
2,892 |
2,930 |
2,881 |
2,920 |
+0.38% |
146,000 |
| 2025/2/21 |
2,923 |
2,935 |
2,883 |
2,909 |
-0.48% |
141,500 |
| 2025/2/20 |
2,942 |
2,953 |
2,895 |
2,923 |
-1.52% |
127,300 |
| 2025/2/19 |
2,970 |
2,973 |
2,948 |
2,968 |
-0.07% |
98,900 |
| 2025/2/18 |
2,985 |
2,991 |
2,953 |
2,970 |
-0.67% |
133,500 |
| 2025/2/17 |
2,993 |
3,000 |
2,975 |
2,990 |
-0.10% |
147,500 |
| 2025/2/14 |
3,000 |
3,020 |
2,980 |
2,993 |
+0.81% |
269,400 |
| 2025/2/13 |
2,943 |
3,030 |
2,933 |
2,969 |
+3.88% |
394,900 |
| 2025/2/12 |
2,888 |
2,909 |
2,846 |
2,858 |
-1.00% |
141,900 |
| 2025/2/10 |
2,900 |
2,901 |
2,875 |
2,887 |
-0.45% |
85,300 |
| 2025/2/7 |
2,871 |
2,903 |
2,865 |
2,900 |
+0.28% |
109,800 |
| 2025/2/6 |
2,896 |
2,915 |
2,877 |
2,892 |
-0.14% |
97,100 |
| 2025/2/5 |
2,920 |
2,927 |
2,868 |
2,896 |
+0.00% |
143,400 |
| 2025/2/4 |
2,891 |
2,929 |
2,885 |
2,896 |
+0.42% |
128,500 |
| 2025/2/3 |
2,889 |
2,901 |
2,867 |
2,884 |
-1.87% |
156,000 |
| 2025/1/31 |
2,930 |
2,939 |
2,912 |
2,939 |
-0.03% |
121,200 |
| 2025/1/30 |
2,900 |
2,944 |
2,900 |
2,940 |
+0.89% |
149,700 |
| 2025/1/29 |
2,905 |
2,928 |
2,905 |
2,914 |
+0.31% |
87,900 |
| 2025/1/28 |
2,903 |
2,908 |
2,885 |
2,905 |
-0.27% |
117,600 |
| 2025/1/27 |
2,898 |
2,935 |
2,887 |
2,913 |
+1.82% |
162,000 |
| 2025/1/24 |
2,882 |
2,889 |
2,855 |
2,861 |
-0.73% |
87,200 |
| 2025/1/23 |
2,872 |
2,882 |
2,860 |
2,882 |
-0.03% |
87,400 |
| 2025/1/22 |
2,876 |
2,905 |
2,863 |
2,883 |
+0.91% |
109,600 |
| 2025/1/21 |
2,849 |
2,863 |
2,831 |
2,857 |
+1.13% |
69,900 |
| 2025/1/20 |
2,820 |
2,855 |
2,819 |
2,825 |
+0.46% |
83,800 |
| 2025/1/17 |
2,819 |
2,832 |
2,795 |
2,812 |
-0.53% |
68,600 |
| 2025/1/16 |
2,855 |
2,855 |
2,808 |
2,827 |
-0.81% |
97,600 |
| 2025/1/15 |
2,857 |
2,872 |
2,838 |
2,850 |
-0.21% |
83,600 |
| 2025/1/14 |
2,865 |
2,870 |
2,822 |
2,856 |
-0.31% |
125,100 |
| 2025/1/10 |
2,870 |
2,889 |
2,861 |
2,865 |
-1.04% |
97,700 |
| 2025/1/9 |
2,911 |
2,925 |
2,876 |
2,895 |
-1.09% |
129,400 |
| 2025/1/8 |
2,922 |
2,943 |
2,911 |
2,927 |
+0.17% |
95,300 |
| 2025/1/7 |
2,929 |
2,942 |
2,892 |
2,922 |
-0.07% |
98,700 |
| 2025/1/6 |
2,939 |
2,939 |
2,903 |
2,924 |
-0.51% |
136,600 |
| 2024/12/30 |
2,949 |
2,950 |
2,913 |
2,939 |
+0.34% |
155,300 |
| 2024/12/27 |
2,905 |
2,935 |
2,885 |
2,929 |
+0.65% |
151,000 |
| 2024/12/26 |
2,874 |
2,910 |
2,853 |
2,910 |
+1.11% |
139,400 |
| 2024/12/25 |
2,870 |
2,878 |
2,812 |
2,878 |
+0.66% |
132,900 |
| 2024/12/24 |
2,858 |
2,872 |
2,845 |
2,859 |
-0.31% |
143,200 |
| 2024/12/23 |
2,833 |
2,868 |
2,815 |
2,868 |
+2.03% |
164,900 |
| 2024/12/20 |
2,805 |
2,843 |
2,789 |
2,811 |
+0.21% |
293,500 |
| 2024/12/19 |
2,786 |
2,806 |
2,776 |
2,805 |
-0.36% |
162,000 |
| 2024/12/18 |
2,767 |
2,836 |
2,766 |
2,815 |
+1.85% |
231,100 |
| 2024/12/17 |
2,745 |
2,773 |
2,729 |
2,764 |
+0.69% |
136,800 |
| 2024/12/16 |
2,748 |
2,770 |
2,728 |
2,745 |
+0.15% |
148,800 |
| 2024/12/13 |
2,700 |
2,745 |
2,700 |
2,741 |
+1.11% |
189,400 |
| 2024/12/12 |
2,686 |
2,737 |
2,686 |
2,711 |
+1.99% |
240,700 |
| 2024/12/11 |
2,650 |
2,673 |
2,644 |
2,658 |
-0.08% |
145,100 |
|
