日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,088 |
1,090.5 |
1,070.5 |
1,077.5 |
-1.37% |
1,331,000 |
2025/6/12 |
1,104 |
1,107.5 |
1,086 |
1,092.5 |
-1.09% |
801,800 |
2025/6/11 |
1,104 |
1,109 |
1,095.5 |
1,104.5 |
+0.91% |
773,700 |
2025/6/10 |
1,100 |
1,113 |
1,090.5 |
1,094.5 |
+0.37% |
885,700 |
2025/6/9 |
1,101.5 |
1,105.5 |
1,090.5 |
1,090.5 |
-0.82% |
626,400 |
2025/6/6 |
1,091.5 |
1,108 |
1,090.5 |
1,099.5 |
-0.27% |
678,700 |
2025/6/5 |
1,102.5 |
1,108.5 |
1,101 |
1,102.5 |
-1.43% |
904,300 |
2025/6/4 |
1,131 |
1,131 |
1,117 |
1,118.5 |
-0.18% |
940,200 |
2025/6/3 |
1,123 |
1,128 |
1,106 |
1,120.5 |
-0.22% |
930,400 |
2025/6/2 |
1,120 |
1,125 |
1,113.5 |
1,123 |
-1.14% |
912,000 |
2025/5/30 |
1,124 |
1,136 |
1,117 |
1,136 |
-0.31% |
1,212,800 |
2025/5/29 |
1,135 |
1,142 |
1,125.5 |
1,139.5 |
+1.60% |
939,500 |
2025/5/28 |
1,143 |
1,144.5 |
1,118 |
1,121.5 |
-0.22% |
799,900 |
2025/5/27 |
1,118.5 |
1,124.5 |
1,108.5 |
1,124 |
+0.72% |
764,300 |
2025/5/26 |
1,118 |
1,123.5 |
1,111 |
1,116 |
-0.93% |
940,600 |
2025/5/23 |
1,126 |
1,134 |
1,122 |
1,126.5 |
+0.09% |
917,100 |
2025/5/22 |
1,126.5 |
1,134.5 |
1,122 |
1,125.5 |
-1.96% |
1,355,500 |
2025/5/21 |
1,153.5 |
1,155 |
1,143 |
1,148 |
-0.04% |
1,203,100 |
2025/5/20 |
1,156 |
1,169.5 |
1,141.5 |
1,148.5 |
+0.39% |
750,900 |
2025/5/19 |
1,132.5 |
1,158 |
1,128 |
1,144 |
-0.22% |
861,300 |
2025/5/16 |
1,143 |
1,147 |
1,124.5 |
1,146.5 |
-0.22% |
931,800 |
2025/5/15 |
1,161 |
1,161 |
1,140 |
1,149 |
-1.75% |
735,600 |
2025/5/14 |
1,174 |
1,178 |
1,152.5 |
1,169.5 |
+0.00% |
1,300,900 |
2025/5/13 |
1,178.5 |
1,185.5 |
1,158 |
1,169.5 |
+1.83% |
1,187,800 |
2025/5/12 |
1,143 |
1,152 |
1,126.5 |
1,148.5 |
+1.10% |
936,700 |
2025/5/9 |
1,135.5 |
1,144 |
1,121 |
1,136 |
+1.75% |
1,204,700 |
2025/5/8 |
1,117 |
1,119 |
1,101 |
1,116.5 |
-1.02% |
908,000 |
2025/5/7 |
1,120 |
1,128 |
1,111 |
1,128 |
-0.09% |
1,291,500 |
2025/5/2 |
1,125 |
1,135.5 |
1,116 |
1,129 |
+1.16% |
1,245,600 |
2025/5/1 |
1,096.5 |
1,116.5 |
1,093.5 |
1,116 |
+1.13% |
1,096,800 |
2025/4/30 |
1,129 |
1,129.5 |
1,079 |
1,103.5 |
-1.69% |
1,919,200 |
2025/4/28 |
1,102 |
1,142 |
1,068.5 |
1,122.5 |
-0.13% |
4,958,200 |
2025/4/25 |
1,032.5 |
1,160 |
1,025 |
1,124 |
+8.86% |
4,418,300 |
2025/4/24 |
1,019 |
1,064.5 |
1,013 |
1,032.5 |
+2.84% |
2,240,000 |
2025/4/23 |
984.9 |
1,008 |
955.1 |
1,004 |
+5.14% |
2,708,900 |
2025/4/22 |
947.8 |
963.3 |
944.1 |
954.9 |
+1.56% |
1,475,100 |
2025/4/21 |
962 |
967.4 |
931.7 |
940.2 |
-3.27% |
1,530,200 |
2025/4/18 |
964.1 |
973.1 |
963 |
972 |
+0.67% |
1,400,800 |
2025/4/17 |
960 |
965.5 |
950.5 |
965.5 |
+0.92% |
993,700 |
2025/4/16 |
965.8 |
966.6 |
946.3 |
956.7 |
-0.66% |
746,200 |
2025/4/15 |
960.8 |
969 |
957.7 |
963.1 |
+1.74% |
994,300 |
2025/4/14 |
954.5 |
958.7 |
942.1 |
946.6 |
-0.75% |
905,200 |
2025/4/11 |
914 |
959.5 |
902.2 |
953.8 |
-2.95% |
1,798,400 |
2025/4/10 |
1,000 |
1,007 |
973.8 |
982.8 |
+8.93% |
1,847,200 |
2025/4/9 |
904.4 |
920.9 |
882 |
902.2 |
-4.97% |
2,015,000 |
2025/4/8 |
950 |
986.2 |
948 |
949.4 |
+5.89% |
2,252,100 |
2025/4/7 |
905.5 |
928.3 |
885.9 |
896.6 |
-8.56% |
3,057,600 |
2025/4/4 |
989.8 |
1,004.5 |
947.4 |
980.5 |
-6.44% |
2,372,600 |
2025/4/3 |
1,041.5 |
1,071 |
1,034 |
1,048 |
-6.39% |
1,804,600 |
2025/4/2 |
1,119 |
1,128 |
1,104.5 |
1,119.5 |
+0.36% |
1,038,800 |
2025/4/1 |
1,144.5 |
1,145 |
1,113 |
1,115.5 |
-1.06% |
1,283,200 |
2025/3/31 |
1,128 |
1,144 |
1,107.5 |
1,127.5 |
-2.00% |
1,641,400 |
2025/3/28 |
1,168 |
1,173.5 |
1,137.5 |
1,150.5 |
-3.60% |
2,127,700 |
2025/3/27 |
1,195 |
1,199 |
1,174.5 |
1,193.5 |
-2.17% |
1,717,200 |
2025/3/26 |
1,208 |
1,224 |
1,198 |
1,220 |
+1.58% |
1,388,400 |
2025/3/25 |
1,190 |
1,205 |
1,186 |
1,201 |
+1.35% |
900,900 |
2025/3/24 |
1,184.5 |
1,187 |
1,173 |
1,185 |
+0.98% |
654,000 |
2025/3/21 |
1,172.5 |
1,183 |
1,168 |
1,173.5 |
-0.55% |
1,391,900 |
2025/3/19 |
1,166.5 |
1,184.5 |
1,166.5 |
1,180 |
+0.94% |
1,075,600 |
2025/3/18 |
1,163.5 |
1,170.5 |
1,158.5 |
1,169 |
+1.30% |
1,127,200 |
2025/3/17 |
1,141 |
1,154 |
1,140.5 |
1,154 |
+1.41% |
1,104,400 |
2025/3/14 |
1,111.5 |
1,138 |
1,111 |
1,138 |
+1.11% |
1,391,500 |
2025/3/13 |
1,148 |
1,153 |
1,121.5 |
1,125.5 |
-2.22% |
1,226,100 |
2025/3/12 |
1,126 |
1,151.5 |
1,124.5 |
1,151 |
+1.95% |
1,019,800 |
2025/3/11 |
1,118 |
1,129 |
1,094 |
1,129 |
-1.31% |
1,796,900 |
2025/3/10 |
1,173 |
1,174.5 |
1,143 |
1,144 |
-2.18% |
919,500 |
2025/3/7 |
1,153 |
1,174.5 |
1,145.5 |
1,169.5 |
+1.30% |
1,060,500 |
2025/3/6 |
1,155 |
1,168 |
1,151 |
1,154.5 |
+0.26% |
1,017,500 |
2025/3/5 |
1,130 |
1,151.5 |
1,125.5 |
1,151.5 |
+1.72% |
1,121,200 |
2025/3/4 |
1,162 |
1,165.5 |
1,125 |
1,132 |
-2.25% |
1,468,900 |
2025/3/3 |
1,143 |
1,158 |
1,138.5 |
1,158 |
+2.21% |
1,421,800 |
2025/2/28 |
1,158.5 |
1,161 |
1,127 |
1,133 |
-3.08% |
1,852,800 |
2025/2/27 |
1,156 |
1,175 |
1,155 |
1,169 |
+0.73% |
1,217,600 |
2025/2/26 |
1,154 |
1,161.5 |
1,147.5 |
1,160.5 |
+0.61% |
880,500 |
2025/2/25 |
1,149 |
1,164.5 |
1,144 |
1,153.5 |
+0.13% |
1,271,300 |
2025/2/21 |
1,142.5 |
1,154 |
1,135 |
1,152 |
+1.23% |
881,800 |
2025/2/20 |
1,155 |
1,156 |
1,132 |
1,138 |
-2.53% |
1,209,400 |
2025/2/19 |
1,162 |
1,169.5 |
1,158.5 |
1,167.5 |
+0.00% |
652,400 |
2025/2/18 |
1,165 |
1,171.5 |
1,157.5 |
1,167.5 |
+0.26% |
705,200 |
2025/2/17 |
1,181 |
1,183.5 |
1,162.5 |
1,164.5 |
-1.15% |
942,800 |
2025/2/14 |
1,190 |
1,202 |
1,174 |
1,178 |
-0.17% |
985,600 |
2025/2/13 |
1,173 |
1,186.5 |
1,166 |
1,180 |
+1.20% |
862,000 |
2025/2/12 |
1,181 |
1,182 |
1,159.5 |
1,166 |
-0.04% |
1,052,500 |
2025/2/10 |
1,176 |
1,176.5 |
1,159.5 |
1,166.5 |
-1.48% |
593,500 |
2025/2/7 |
1,182 |
1,193 |
1,172.5 |
1,184 |
+1.33% |
1,047,500 |
2025/2/6 |
1,175 |
1,189 |
1,164 |
1,168.5 |
+0.04% |
1,122,600 |
2025/2/5 |
1,188 |
1,192 |
1,161.5 |
1,168 |
+0.60% |
1,303,800 |
2025/2/4 |
1,185.5 |
1,192.5 |
1,154.5 |
1,161 |
+2.47% |
1,789,700 |
2025/2/3 |
1,194 |
1,211 |
1,129 |
1,133 |
-7.43% |
2,921,000 |
2025/1/31 |
1,157 |
1,232 |
1,141 |
1,224 |
+6.39% |
3,699,300 |
2025/1/30 |
1,144.5 |
1,152 |
1,141.5 |
1,150.5 |
+0.09% |
977,300 |
2025/1/29 |
1,135 |
1,154.5 |
1,134.5 |
1,149.5 |
+1.46% |
944,200 |
2025/1/28 |
1,156.5 |
1,159 |
1,133 |
1,133 |
-2.41% |
844,800 |
2025/1/27 |
1,152 |
1,164 |
1,152 |
1,161 |
+1.89% |
820,400 |
2025/1/24 |
1,150 |
1,168 |
1,137.5 |
1,139.5 |
-0.48% |
1,070,400 |
2025/1/23 |
1,132.5 |
1,155.5 |
1,128.5 |
1,145 |
-0.30% |
1,053,800 |
2025/1/22 |
1,129.5 |
1,160 |
1,127 |
1,148.5 |
+1.68% |
1,052,400 |
2025/1/21 |
1,130 |
1,135 |
1,117 |
1,129.5 |
+0.58% |
495,000 |
2025/1/20 |
1,105 |
1,130.5 |
1,105 |
1,123 |
+1.95% |
685,800 |
2025/1/17 |
1,089 |
1,107.5 |
1,088 |
1,101.5 |
+0.00% |
776,400 |
2025/1/16 |
1,104 |
1,111.5 |
1,100.5 |
1,101.5 |
-1.26% |
543,000 |
2025/1/15 |
1,116 |
1,123 |
1,109 |
1,115.5 |
-0.04% |
683,800 |
2025/1/14 |
1,117.5 |
1,127.5 |
1,102 |
1,116 |
-1.11% |
961,200 |
2025/1/10 |
1,133 |
1,143.5 |
1,128.5 |
1,128.5 |
-0.35% |
1,191,000 |
2025/1/9 |
1,160 |
1,164 |
1,128 |
1,132.5 |
-3.08% |
1,092,200 |
2025/1/8 |
1,177 |
1,182 |
1,167.5 |
1,168.5 |
-0.09% |
791,200 |
2025/1/7 |
1,174 |
1,179.5 |
1,158.5 |
1,169.5 |
+0.56% |
1,117,400 |
2025/1/6 |
1,174 |
1,177 |
1,153 |
1,163 |
-1.40% |
1,391,400 |
2024/12/30 |
1,174.5 |
1,187.5 |
1,171 |
1,179.5 |
+0.47% |
1,246,200 |
2024/12/27 |
1,160 |
1,181 |
1,153.5 |
1,174 |
+1.34% |
1,436,700 |
2024/12/26 |
1,131.5 |
1,158.5 |
1,126.5 |
1,158.5 |
+1.85% |
1,250,500 |
2024/12/25 |
1,131.5 |
1,137.5 |
1,117 |
1,137.5 |
+0.22% |
836,900 |
2024/12/24 |
1,142.5 |
1,149 |
1,128.5 |
1,135 |
-1.00% |
1,069,900 |
2024/12/23 |
1,133 |
1,147.5 |
1,113.5 |
1,146.5 |
+1.64% |
1,403,200 |
2024/12/20 |
1,128 |
1,141 |
1,127 |
1,128 |
+1.21% |
1,267,400 |
2024/12/19 |
1,104 |
1,127 |
1,103.5 |
1,114.5 |
-0.49% |
1,029,900 |
2024/12/18 |
1,103.5 |
1,132.5 |
1,100 |
1,120 |
+2.05% |
1,125,400 |
2024/12/17 |
1,121 |
1,123.5 |
1,096 |
1,097.5 |
-2.70% |
973,900 |
2024/12/16 |
1,124 |
1,129 |
1,117 |
1,128 |
+0.31% |
690,500 |
2024/12/13 |
1,127 |
1,134.5 |
1,120.5 |
1,124.5 |
-0.62% |
1,189,400 |
2024/12/12 |
1,117 |
1,137.5 |
1,113 |
1,131.5 |
+1.85% |
1,426,800 |
2024/12/11 |
1,103.5 |
1,112.5 |
1,099 |
1,111 |
+0.54% |
820,700 |
2024/12/10 |
1,104 |
1,118 |
1,101 |
1,105 |
+1.66% |
1,094,700 |
|