| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/16 |
3,180 |
3,266 |
3,162 |
3,225 |
+2.32% |
446,400 |
| 2025/6/13 |
3,184 |
3,189 |
3,139 |
3,152 |
-1.41% |
265,600 |
| 2025/6/12 |
3,238 |
3,238 |
3,184 |
3,197 |
-0.78% |
173,800 |
| 2025/6/11 |
3,229 |
3,245 |
3,190 |
3,222 |
-1.04% |
317,300 |
| 2025/6/10 |
3,245 |
3,282 |
3,242 |
3,256 |
+0.34% |
240,200 |
| 2025/6/9 |
3,256 |
3,269 |
3,232 |
3,245 |
+0.25% |
144,800 |
| 2025/6/6 |
3,262 |
3,278 |
3,235 |
3,237 |
+0.25% |
201,800 |
| 2025/6/5 |
3,225 |
3,248 |
3,217 |
3,229 |
-0.25% |
183,200 |
| 2025/6/4 |
3,238 |
3,251 |
3,205 |
3,237 |
-0.03% |
317,400 |
| 2025/6/3 |
3,176 |
3,264 |
3,168 |
3,238 |
+2.24% |
534,600 |
| 2025/6/2 |
3,122 |
3,172 |
3,110 |
3,167 |
+3.77% |
412,300 |
| 2025/5/30 |
3,028 |
3,064 |
3,025 |
3,052 |
-0.07% |
202,500 |
| 2025/5/29 |
3,048 |
3,065 |
3,040 |
3,054 |
+0.03% |
187,900 |
| 2025/5/28 |
3,060 |
3,072 |
3,042 |
3,053 |
+0.16% |
220,800 |
| 2025/5/27 |
3,030 |
3,055 |
3,010 |
3,048 |
+0.83% |
147,400 |
| 2025/5/26 |
3,031 |
3,032 |
2,998 |
3,023 |
-0.62% |
202,700 |
| 2025/5/23 |
3,055 |
3,075 |
3,015 |
3,042 |
-0.23% |
305,900 |
| 2025/5/22 |
2,983 |
3,088 |
2,976 |
3,049 |
+3.95% |
450,200 |
| 2025/5/21 |
2,964 |
2,971.5 |
2,910.5 |
2,933 |
-0.24% |
196,900 |
| 2025/5/20 |
2,944.5 |
2,958 |
2,918.5 |
2,940 |
+0.43% |
207,900 |
| 2025/5/19 |
2,947 |
2,952 |
2,910 |
2,927.5 |
-0.76% |
226,000 |
| 2025/5/16 |
2,968.5 |
2,992.5 |
2,918 |
2,950 |
-0.62% |
234,200 |
| 2025/5/15 |
2,971 |
2,993 |
2,951 |
2,968.5 |
-0.08% |
262,500 |
| 2025/5/14 |
2,979 |
3,015 |
2,944 |
2,971 |
-1.43% |
199,700 |
| 2025/5/13 |
3,000 |
3,029 |
2,969 |
3,014 |
+0.92% |
281,400 |
| 2025/5/12 |
2,958 |
2,989 |
2,938.5 |
2,986.5 |
+1.17% |
208,500 |
| 2025/5/9 |
2,934.5 |
2,973 |
2,934.5 |
2,952 |
+0.60% |
223,500 |
| 2025/5/8 |
2,958 |
2,965 |
2,909 |
2,934.5 |
-0.36% |
188,400 |
| 2025/5/7 |
2,938 |
2,962.5 |
2,920.5 |
2,945 |
-0.46% |
160,100 |
| 2025/5/2 |
2,947 |
2,964.5 |
2,929.5 |
2,958.5 |
+0.41% |
173,100 |
| 2025/5/1 |
2,937.5 |
2,954.5 |
2,920.5 |
2,946.5 |
+0.65% |
181,800 |
| 2025/4/30 |
2,910 |
2,939.5 |
2,899.5 |
2,927.5 |
+0.34% |
254,700 |
| 2025/4/28 |
2,902 |
2,988.5 |
2,871 |
2,917.5 |
+1.90% |
465,600 |
| 2025/4/25 |
2,896.5 |
2,919.5 |
2,861.5 |
2,863 |
-0.75% |
279,300 |
| 2025/4/24 |
2,888 |
2,927 |
2,881 |
2,884.5 |
+0.61% |
220,600 |
| 2025/4/23 |
2,900 |
2,911.5 |
2,859.5 |
2,867 |
+0.17% |
228,900 |
| 2025/4/22 |
2,820 |
2,862 |
2,819 |
2,862 |
+1.60% |
171,400 |
| 2025/4/21 |
2,826 |
2,827 |
2,782.5 |
2,817 |
-0.84% |
129,400 |
| 2025/4/18 |
2,800 |
2,846.5 |
2,783 |
2,841 |
+2.23% |
136,800 |
| 2025/4/17 |
2,754 |
2,791 |
2,753.5 |
2,779 |
+1.61% |
180,200 |
| 2025/4/16 |
2,730 |
2,768 |
2,711 |
2,735 |
+1.09% |
193,000 |
| 2025/4/15 |
2,694 |
2,725 |
2,694 |
2,705.5 |
+1.05% |
166,100 |
| 2025/4/14 |
2,690 |
2,701 |
2,665 |
2,677.5 |
+0.62% |
143,500 |
| 2025/4/11 |
2,610 |
2,664 |
2,561 |
2,661 |
-0.49% |
362,600 |
| 2025/4/10 |
2,701.5 |
2,701.5 |
2,630 |
2,674 |
+5.69% |
349,500 |
| 2025/4/9 |
2,530 |
2,559.5 |
2,499.5 |
2,530 |
-1.21% |
317,200 |
| 2025/4/8 |
2,501 |
2,601 |
2,482 |
2,561 |
+4.49% |
284,000 |
| 2025/4/7 |
2,532 |
2,558 |
2,449 |
2,451 |
-8.61% |
524,500 |
| 2025/4/4 |
2,741 |
2,760.5 |
2,646 |
2,682 |
-3.58% |
284,900 |
| 2025/4/3 |
2,776 |
2,807.5 |
2,748 |
2,781.5 |
-1.57% |
221,900 |
| 2025/4/2 |
2,850.5 |
2,878 |
2,817.5 |
2,826 |
-1.19% |
222,100 |
| 2025/4/1 |
2,891 |
2,894 |
2,840.5 |
2,860 |
+0.21% |
190,900 |
| 2025/3/31 |
2,902 |
2,912 |
2,849.5 |
2,854 |
-3.32% |
336,300 |
| 2025/3/28 |
2,971 |
2,994.5 |
2,942 |
2,952 |
-0.64% |
252,300 |
| 2025/3/27 |
2,908 |
2,977.5 |
2,908 |
2,971 |
+1.94% |
355,500 |
| 2025/3/26 |
2,921.5 |
2,923 |
2,894 |
2,914.5 |
+0.28% |
253,100 |
| 2025/3/25 |
2,908 |
2,915 |
2,873 |
2,906.5 |
+0.66% |
211,300 |
| 2025/3/24 |
2,899 |
2,899.5 |
2,869.5 |
2,887.5 |
+0.45% |
170,600 |
| 2025/3/21 |
2,844.5 |
2,880 |
2,842 |
2,874.5 |
+0.98% |
361,800 |
| 2025/3/19 |
2,830 |
2,872 |
2,819 |
2,846.5 |
+0.73% |
220,900 |
| 2025/3/18 |
2,828.5 |
2,843.5 |
2,800 |
2,826 |
+1.71% |
309,100 |
| 2025/3/17 |
2,755 |
2,794 |
2,755 |
2,778.5 |
+1.59% |
156,000 |
| 2025/3/14 |
2,719.5 |
2,762 |
2,719 |
2,735 |
-0.73% |
204,900 |
| 2025/3/13 |
2,758 |
2,767.5 |
2,735 |
2,755 |
+0.15% |
156,200 |
| 2025/3/12 |
2,717.5 |
2,772 |
2,716.5 |
2,751 |
-0.60% |
279,700 |
| 2025/3/11 |
2,739.5 |
2,767.5 |
2,722.5 |
2,767.5 |
+0.11% |
193,100 |
| 2025/3/10 |
2,790 |
2,797 |
2,764.5 |
2,764.5 |
-0.72% |
124,600 |
| 2025/3/7 |
2,787.5 |
2,807.5 |
2,755 |
2,784.5 |
-1.87% |
190,300 |
| 2025/3/6 |
2,846.5 |
2,846.5 |
2,820.5 |
2,837.5 |
+0.41% |
183,600 |
| 2025/3/5 |
2,824 |
2,837 |
2,800.5 |
2,826 |
+0.07% |
187,800 |
| 2025/3/4 |
2,841 |
2,847.5 |
2,804.5 |
2,824 |
-1.16% |
205,800 |
| 2025/3/3 |
2,833 |
2,858.5 |
2,813 |
2,857 |
+1.62% |
228,400 |
| 2025/2/28 |
2,833 |
2,840.5 |
2,794 |
2,811.5 |
-1.37% |
426,000 |
| 2025/2/27 |
2,851 |
2,863.5 |
2,835.5 |
2,850.5 |
+0.44% |
230,900 |
| 2025/2/26 |
2,894.5 |
2,905.5 |
2,818 |
2,838 |
-2.32% |
281,700 |
| 2025/2/25 |
2,919.5 |
2,934 |
2,873.5 |
2,905.5 |
+0.05% |
414,000 |
| 2025/2/21 |
2,926.5 |
2,926.5 |
2,895.5 |
2,904 |
-0.21% |
290,300 |
| 2025/2/20 |
2,954 |
2,954 |
2,875.5 |
2,910 |
-1.49% |
343,300 |
| 2025/2/19 |
2,949 |
2,966.5 |
2,889 |
2,954 |
+1.27% |
491,400 |
| 2025/2/18 |
2,899 |
2,917 |
2,856.5 |
2,917 |
+1.64% |
450,100 |
| 2025/2/17 |
2,895 |
2,980 |
2,854.5 |
2,870 |
+0.58% |
722,300 |
| 2025/2/14 |
2,700 |
2,950 |
2,655.5 |
2,853.5 |
+6.89% |
1,600,800 |
| 2025/2/13 |
2,628 |
2,676 |
2,621 |
2,669.5 |
+2.73% |
351,600 |
| 2025/2/12 |
2,586 |
2,603 |
2,575 |
2,598.5 |
+0.21% |
209,900 |
| 2025/2/10 |
2,590 |
2,602 |
2,581 |
2,593 |
-0.21% |
200,700 |
| 2025/2/7 |
2,620 |
2,624 |
2,589.5 |
2,598.5 |
-0.73% |
173,600 |
| 2025/2/6 |
2,602.5 |
2,633 |
2,591.5 |
2,617.5 |
+0.94% |
268,800 |
| 2025/2/5 |
2,588 |
2,596.5 |
2,578 |
2,593 |
+0.25% |
205,400 |
| 2025/2/4 |
2,660 |
2,663.5 |
2,582 |
2,586.5 |
-1.62% |
193,000 |
| 2025/2/3 |
2,675 |
2,693 |
2,623.5 |
2,629 |
-2.65% |
264,600 |
| 2025/1/31 |
2,707.5 |
2,712.5 |
2,690 |
2,700.5 |
-0.24% |
281,300 |
| 2025/1/30 |
2,691 |
2,713.5 |
2,673.5 |
2,707 |
+0.59% |
820,200 |
| 2025/1/29 |
2,708.5 |
2,724 |
2,689 |
2,691 |
+0.09% |
353,700 |
| 2025/1/28 |
2,676 |
2,707 |
2,656.5 |
2,688.5 |
+1.24% |
295,600 |
| 2025/1/27 |
2,648 |
2,666 |
2,640 |
2,655.5 |
+1.08% |
182,700 |
| 2025/1/24 |
2,648 |
2,658 |
2,625 |
2,627 |
+0.59% |
233,800 |
| 2025/1/23 |
2,624 |
2,626.5 |
2,607.5 |
2,611.5 |
-0.06% |
243,900 |
| 2025/1/22 |
2,623.5 |
2,633 |
2,612 |
2,613 |
+0.00% |
152,000 |
| 2025/1/21 |
2,613.5 |
2,619 |
2,588.5 |
2,613 |
+0.27% |
176,400 |
| 2025/1/20 |
2,592 |
2,620 |
2,591.5 |
2,606 |
+0.37% |
148,600 |
| 2025/1/17 |
2,587.5 |
2,601.5 |
2,574.5 |
2,596.5 |
-0.33% |
257,500 |
| 2025/1/16 |
2,610.5 |
2,632 |
2,605 |
2,605 |
-0.53% |
213,400 |
| 2025/1/15 |
2,600 |
2,619 |
2,598 |
2,619 |
+0.25% |
241,400 |
| 2025/1/14 |
2,652.5 |
2,655 |
2,603.5 |
2,612.5 |
-1.56% |
303,800 |
| 2025/1/10 |
2,646.5 |
2,670.5 |
2,636 |
2,654 |
-0.21% |
255,700 |
| 2025/1/9 |
2,658.5 |
2,699 |
2,643.5 |
2,659.5 |
-0.67% |
341,200 |
| 2025/1/8 |
2,697 |
2,700 |
2,654.5 |
2,677.5 |
-1.09% |
352,700 |
| 2025/1/7 |
2,699.5 |
2,715 |
2,688 |
2,707 |
+0.28% |
225,100 |
| 2025/1/6 |
2,777 |
2,779.5 |
2,699.5 |
2,699.5 |
-3.49% |
244,700 |
| 2024/12/30 |
2,780 |
2,802 |
2,769.5 |
2,797 |
+1.05% |
290,600 |
| 2024/12/27 |
2,736.5 |
2,774.5 |
2,725 |
2,768 |
-0.66% |
498,800 |
| 2024/12/26 |
2,800 |
2,802 |
2,770 |
2,786.5 |
+0.04% |
937,700 |
| 2024/12/25 |
2,786.5 |
2,792 |
2,756 |
2,785.5 |
+0.54% |
292,300 |
| 2024/12/24 |
2,776 |
2,776.5 |
2,761 |
2,770.5 |
-0.43% |
221,400 |
| 2024/12/23 |
2,776 |
2,799.5 |
2,770 |
2,782.5 |
-0.14% |
291,300 |
| 2024/12/20 |
2,800 |
2,808.5 |
2,775.5 |
2,786.5 |
-0.50% |
305,700 |
| 2024/12/19 |
2,750 |
2,810.5 |
2,747.5 |
2,800.5 |
+1.50% |
246,100 |
| 2024/12/18 |
2,785 |
2,806 |
2,759 |
2,759 |
-1.22% |
158,800 |
| 2024/12/17 |
2,832.5 |
2,832.5 |
2,787 |
2,793 |
-1.74% |
463,000 |
| 2024/12/16 |
2,845.5 |
2,868 |
2,836.5 |
2,842.5 |
+0.67% |
258,900 |
| 2024/12/13 |
2,811.5 |
2,854.5 |
2,811.5 |
2,823.5 |
-0.98% |
283,700 |
| 2024/12/12 |
2,856 |
2,863 |
2,840.5 |
2,851.5 |
-0.19% |
238,900 |
| 2024/12/11 |
2,878.5 |
2,880 |
2,838 |
2,857 |
-0.14% |
188,100 |
|
