| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/13 |
2,015 |
2,029 |
2,004 |
2,017 |
-0.40% |
102,000 |
| 2025/6/12 |
2,024 |
2,036 |
2,008 |
2,025 |
-0.44% |
88,200 |
| 2025/6/11 |
2,038 |
2,040 |
2,021 |
2,034 |
-0.34% |
70,300 |
| 2025/6/10 |
2,050 |
2,060 |
2,035 |
2,041 |
-0.68% |
72,600 |
| 2025/6/9 |
2,043 |
2,070 |
2,042 |
2,055 |
+0.78% |
54,400 |
| 2025/6/6 |
2,030 |
2,045 |
2,030 |
2,039 |
+0.49% |
53,100 |
| 2025/6/5 |
2,045 |
2,045 |
2,015 |
2,029 |
-1.12% |
92,500 |
| 2025/6/4 |
2,060 |
2,069 |
2,052 |
2,052 |
-0.39% |
39,200 |
| 2025/6/3 |
2,070 |
2,070 |
2,053 |
2,060 |
-0.91% |
94,000 |
| 2025/6/2 |
2,073 |
2,091 |
2,066 |
2,079 |
+0.29% |
74,100 |
| 2025/5/30 |
2,053 |
2,080 |
2,051 |
2,073 |
+0.05% |
70,000 |
| 2025/5/29 |
2,070 |
2,083 |
2,065 |
2,072 |
+0.39% |
84,000 |
| 2025/5/28 |
2,085 |
2,088 |
2,062 |
2,064 |
-0.63% |
68,100 |
| 2025/5/27 |
2,083 |
2,089 |
2,066 |
2,077 |
-0.29% |
76,000 |
| 2025/5/26 |
2,085 |
2,091 |
2,071 |
2,083 |
+0.63% |
52,800 |
| 2025/5/23 |
2,066 |
2,084 |
2,063 |
2,070 |
+0.53% |
45,100 |
| 2025/5/22 |
2,050 |
2,065 |
2,040 |
2,059 |
-0.34% |
58,500 |
| 2025/5/21 |
2,058 |
2,082 |
2,047 |
2,066 |
+1.13% |
88,500 |
| 2025/5/20 |
2,059 |
2,080 |
2,036 |
2,043 |
-0.68% |
79,600 |
| 2025/5/19 |
2,035 |
2,063 |
2,023 |
2,057 |
+1.03% |
95,900 |
| 2025/5/16 |
2,051 |
2,058 |
2,020 |
2,036 |
-1.17% |
90,200 |
| 2025/5/15 |
2,111 |
2,117 |
2,060 |
2,060 |
-2.14% |
80,700 |
| 2025/5/14 |
2,153 |
2,156 |
2,087 |
2,105 |
-3.04% |
98,000 |
| 2025/5/13 |
2,207 |
2,207 |
2,137 |
2,171 |
-1.68% |
151,800 |
| 2025/5/12 |
2,063 |
2,212 |
2,063 |
2,208 |
+10.95% |
374,000 |
| 2025/5/9 |
1,961 |
2,002 |
1,957 |
1,990 |
+1.48% |
108,000 |
| 2025/5/8 |
1,952 |
1,961 |
1,935 |
1,961 |
+0.46% |
90,700 |
| 2025/5/7 |
1,934 |
1,964 |
1,927 |
1,952 |
+0.83% |
80,100 |
| 2025/5/2 |
1,932 |
1,946 |
1,911 |
1,936 |
-0.21% |
87,800 |
| 2025/5/1 |
1,953 |
1,953 |
1,923 |
1,940 |
-0.46% |
63,000 |
| 2025/4/30 |
1,945 |
1,953 |
1,929 |
1,949 |
-0.10% |
69,500 |
| 2025/4/28 |
1,933 |
1,965 |
1,933 |
1,951 |
+1.19% |
66,700 |
| 2025/4/25 |
1,930 |
1,948 |
1,927 |
1,928 |
-0.36% |
41,700 |
| 2025/4/24 |
1,956 |
1,963 |
1,926 |
1,935 |
-1.07% |
50,900 |
| 2025/4/23 |
1,964 |
1,967 |
1,950 |
1,956 |
+1.45% |
72,600 |
| 2025/4/22 |
1,926 |
1,948 |
1,923 |
1,928 |
-0.62% |
46,900 |
| 2025/4/21 |
1,945 |
1,955 |
1,934 |
1,940 |
-0.21% |
67,300 |
| 2025/4/18 |
1,914 |
1,944 |
1,909 |
1,944 |
+2.21% |
54,400 |
| 2025/4/17 |
1,888 |
1,904 |
1,879 |
1,902 |
+0.26% |
69,000 |
| 2025/4/16 |
1,900 |
1,906 |
1,883 |
1,897 |
+0.26% |
60,400 |
| 2025/4/15 |
1,909 |
1,909 |
1,885 |
1,892 |
-0.11% |
100,300 |
| 2025/4/14 |
1,895 |
1,907 |
1,880 |
1,894 |
+0.80% |
78,600 |
| 2025/4/11 |
1,818 |
1,883 |
1,796 |
1,879 |
-1.42% |
123,600 |
| 2025/4/10 |
1,940 |
1,940 |
1,877 |
1,906 |
+5.60% |
132,800 |
| 2025/4/9 |
1,820 |
1,827 |
1,780 |
1,805 |
-2.38% |
161,400 |
| 2025/4/8 |
1,790 |
1,861 |
1,773 |
1,849 |
+6.88% |
174,000 |
| 2025/4/7 |
1,722 |
1,777 |
1,672 |
1,730 |
-6.08% |
364,600 |
| 2025/4/4 |
1,850 |
1,868 |
1,810 |
1,842 |
-3.41% |
228,400 |
| 2025/4/3 |
1,900 |
1,912 |
1,881 |
1,907 |
-1.60% |
165,200 |
| 2025/4/2 |
1,969 |
1,974 |
1,930 |
1,938 |
-1.57% |
97,000 |
| 2025/4/1 |
1,984 |
2,001 |
1,969 |
1,969 |
+0.51% |
93,900 |
| 2025/3/31 |
1,995 |
1,997 |
1,955 |
1,959 |
-3.92% |
178,200 |
| 2025/3/28 |
2,020 |
2,058 |
2,011 |
2,039 |
-1.07% |
226,900 |
| 2025/3/27 |
2,044 |
2,071 |
2,029 |
2,061 |
+0.19% |
375,500 |
| 2025/3/26 |
2,039 |
2,071 |
2,029 |
2,057 |
+1.28% |
184,400 |
| 2025/3/25 |
2,035 |
2,049 |
2,028 |
2,031 |
-0.15% |
174,500 |
| 2025/3/24 |
2,014 |
2,039 |
1,996 |
2,034 |
+1.50% |
187,200 |
| 2025/3/21 |
1,974 |
2,021 |
1,974 |
2,004 |
+0.20% |
240,000 |
| 2025/3/19 |
2,000 |
2,013 |
1,999 |
2,000 |
+1.06% |
126,200 |
| 2025/3/18 |
1,993 |
1,996 |
1,975 |
1,979 |
+0.05% |
160,700 |
| 2025/3/17 |
1,984 |
1,998 |
1,978 |
1,978 |
+0.76% |
123,800 |
| 2025/3/14 |
1,960 |
1,977 |
1,957 |
1,963 |
+0.05% |
125,200 |
| 2025/3/13 |
1,961 |
1,975 |
1,948 |
1,962 |
-0.05% |
117,800 |
| 2025/3/12 |
1,974 |
1,985 |
1,956 |
1,963 |
-1.36% |
128,000 |
| 2025/3/11 |
1,920 |
1,992 |
1,903 |
1,990 |
+3.38% |
214,900 |
| 2025/3/10 |
1,940 |
1,945 |
1,923 |
1,925 |
-0.77% |
110,900 |
| 2025/3/7 |
1,934 |
1,954 |
1,910 |
1,940 |
-0.97% |
115,900 |
| 2025/3/6 |
1,961 |
1,969 |
1,954 |
1,959 |
+0.05% |
109,300 |
| 2025/3/5 |
1,960 |
1,971 |
1,947 |
1,958 |
-0.20% |
79,800 |
| 2025/3/4 |
1,959 |
1,968 |
1,935 |
1,962 |
-0.10% |
76,100 |
| 2025/3/3 |
1,965 |
1,971 |
1,954 |
1,964 |
+1.39% |
77,600 |
| 2025/2/28 |
1,929 |
1,946 |
1,913 |
1,937 |
-0.36% |
152,000 |
| 2025/2/27 |
1,919 |
1,944 |
1,919 |
1,944 |
+1.14% |
70,000 |
| 2025/2/26 |
1,915 |
1,922 |
1,892 |
1,922 |
+0.42% |
112,300 |
| 2025/2/25 |
1,930 |
1,930 |
1,912 |
1,914 |
-1.19% |
110,700 |
| 2025/2/21 |
1,961 |
1,968 |
1,928 |
1,937 |
-0.67% |
91,600 |
| 2025/2/20 |
1,972 |
1,972 |
1,943 |
1,950 |
-1.22% |
88,800 |
| 2025/2/19 |
1,982 |
1,992 |
1,973 |
1,974 |
-0.40% |
78,300 |
| 2025/2/18 |
1,974 |
1,994 |
1,970 |
1,982 |
+0.41% |
68,600 |
| 2025/2/17 |
1,980 |
2,016 |
1,967 |
1,974 |
+0.56% |
154,800 |
| 2025/2/14 |
1,980 |
1,986 |
1,963 |
1,963 |
-0.86% |
66,400 |
| 2025/2/13 |
2,002 |
2,007 |
1,977 |
1,980 |
+0.87% |
111,500 |
| 2025/2/12 |
1,968 |
1,968 |
1,936 |
1,963 |
+1.19% |
114,000 |
| 2025/2/10 |
1,975 |
1,975 |
1,940 |
1,940 |
-1.77% |
104,700 |
| 2025/2/7 |
2,000 |
2,007 |
1,967 |
1,975 |
-1.10% |
128,100 |
| 2025/2/6 |
1,999 |
2,003 |
1,979 |
1,997 |
+1.32% |
120,500 |
| 2025/2/5 |
1,992 |
1,996 |
1,970 |
1,971 |
-0.50% |
162,100 |
| 2025/2/4 |
1,990 |
2,005 |
1,973 |
1,981 |
-0.15% |
107,700 |
| 2025/2/3 |
1,980 |
1,992 |
1,967 |
1,984 |
-1.49% |
120,200 |
| 2025/1/31 |
2,046 |
2,047 |
2,006 |
2,014 |
-1.56% |
94,500 |
| 2025/1/30 |
1,984 |
2,052 |
1,981 |
2,046 |
+2.04% |
181,800 |
| 2025/1/29 |
1,997 |
2,009 |
1,984 |
2,005 |
+0.30% |
105,900 |
| 2025/1/28 |
1,962 |
2,003 |
1,962 |
1,999 |
+2.04% |
145,400 |
| 2025/1/27 |
1,900 |
1,962 |
1,892 |
1,959 |
+4.48% |
138,400 |
| 2025/1/24 |
1,877 |
1,907 |
1,874 |
1,875 |
+0.21% |
70,400 |
| 2025/1/23 |
1,851 |
1,880 |
1,850 |
1,871 |
+0.48% |
79,900 |
| 2025/1/22 |
1,864 |
1,872 |
1,854 |
1,862 |
+0.54% |
125,100 |
| 2025/1/21 |
1,860 |
1,865 |
1,852 |
1,852 |
-0.54% |
53,800 |
| 2025/1/20 |
1,850 |
1,869 |
1,845 |
1,862 |
+0.92% |
79,600 |
| 2025/1/17 |
1,845 |
1,846 |
1,813 |
1,845 |
+0.00% |
103,400 |
| 2025/1/16 |
1,864 |
1,867 |
1,841 |
1,845 |
-0.81% |
103,600 |
| 2025/1/15 |
1,862 |
1,870 |
1,854 |
1,860 |
+0.11% |
66,400 |
| 2025/1/14 |
1,894 |
1,899 |
1,851 |
1,858 |
-2.16% |
106,000 |
| 2025/1/10 |
1,884 |
1,908 |
1,884 |
1,899 |
+0.64% |
84,700 |
| 2025/1/9 |
1,870 |
1,891 |
1,861 |
1,887 |
+0.43% |
124,400 |
| 2025/1/8 |
1,895 |
1,905 |
1,879 |
1,879 |
-0.95% |
93,400 |
| 2025/1/7 |
1,916 |
1,916 |
1,886 |
1,897 |
-1.30% |
188,900 |
| 2025/1/6 |
1,946 |
1,958 |
1,918 |
1,922 |
-1.23% |
91,600 |
| 2024/12/30 |
1,947 |
1,964 |
1,943 |
1,946 |
-0.05% |
88,800 |
| 2024/12/27 |
1,945 |
1,948 |
1,929 |
1,947 |
+1.04% |
94,200 |
| 2024/12/26 |
1,878 |
1,927 |
1,878 |
1,927 |
+2.39% |
166,800 |
| 2024/12/25 |
1,870 |
1,882 |
1,856 |
1,882 |
+0.91% |
98,500 |
| 2024/12/24 |
1,867 |
1,871 |
1,861 |
1,865 |
-0.21% |
48,500 |
| 2024/12/23 |
1,862 |
1,870 |
1,856 |
1,869 |
+0.54% |
86,500 |
| 2024/12/20 |
1,879 |
1,899 |
1,859 |
1,859 |
-0.32% |
178,000 |
| 2024/12/19 |
1,862 |
1,882 |
1,855 |
1,865 |
-0.32% |
84,500 |
| 2024/12/18 |
1,879 |
1,884 |
1,870 |
1,871 |
+0.16% |
49,200 |
| 2024/12/17 |
1,913 |
1,913 |
1,868 |
1,868 |
-1.89% |
101,700 |
| 2024/12/16 |
1,894 |
1,917 |
1,888 |
1,904 |
+1.22% |
121,500 |
| 2024/12/13 |
1,867 |
1,887 |
1,862 |
1,881 |
+0.11% |
128,900 |
| 2024/12/12 |
1,872 |
1,906 |
1,872 |
1,879 |
+0.54% |
155,700 |
| 2024/12/11 |
1,875 |
1,875 |
1,852 |
1,869 |
+0.21% |
82,900 |
| 2024/12/10 |
1,875 |
1,883 |
1,863 |
1,865 |
+0.16% |
97,500 |
|
