| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/18 |
1,827 |
1,848 |
1,790 |
1,823 |
-0.65% |
285,500 |
| 2025/6/17 |
1,609 |
1,893 |
1,602 |
1,835 |
+14.83% |
1,099,700 |
| 2025/6/16 |
1,493 |
1,627 |
1,477 |
1,598 |
+7.10% |
245,900 |
| 2025/6/13 |
1,560 |
1,560 |
1,487 |
1,492 |
-2.29% |
111,700 |
| 2025/6/12 |
1,540 |
1,572 |
1,527 |
1,527 |
-0.78% |
51,300 |
| 2025/6/11 |
1,534 |
1,569 |
1,526 |
1,539 |
+0.33% |
67,100 |
| 2025/6/10 |
1,559 |
1,591 |
1,505 |
1,534 |
+0.13% |
106,800 |
| 2025/6/9 |
1,526 |
1,595 |
1,525 |
1,532 |
+0.13% |
104,200 |
| 2025/6/6 |
1,522 |
1,549 |
1,494 |
1,530 |
+0.46% |
93,600 |
| 2025/6/5 |
1,500 |
1,533 |
1,498 |
1,523 |
+2.77% |
100,200 |
| 2025/6/4 |
1,465 |
1,510 |
1,460 |
1,482 |
+1.02% |
96,500 |
| 2025/6/3 |
1,443 |
1,488 |
1,440 |
1,467 |
+3.82% |
121,300 |
| 2025/6/2 |
1,428 |
1,452 |
1,398 |
1,413 |
-0.91% |
71,700 |
| 2025/5/30 |
1,370 |
1,437 |
1,370 |
1,426 |
+4.24% |
78,500 |
| 2025/5/29 |
1,373 |
1,384 |
1,363 |
1,368 |
-0.36% |
58,500 |
| 2025/5/28 |
1,384 |
1,393 |
1,368 |
1,373 |
-0.07% |
60,800 |
| 2025/5/27 |
1,366 |
1,383 |
1,352 |
1,374 |
+1.40% |
49,500 |
| 2025/5/26 |
1,330 |
1,355 |
1,327 |
1,355 |
+1.88% |
68,400 |
| 2025/5/23 |
1,325 |
1,340 |
1,311 |
1,330 |
-0.52% |
86,600 |
| 2025/5/22 |
1,310 |
1,342 |
1,305 |
1,337 |
+1.29% |
93,500 |
| 2025/5/21 |
1,355 |
1,355 |
1,314 |
1,320 |
-2.44% |
87,300 |
| 2025/5/20 |
1,383 |
1,388 |
1,349 |
1,353 |
-3.36% |
189,400 |
| 2025/5/19 |
1,405 |
1,421 |
1,378 |
1,400 |
-0.21% |
89,600 |
| 2025/5/16 |
1,398 |
1,445 |
1,397 |
1,403 |
+1.08% |
108,700 |
| 2025/5/15 |
1,381 |
1,420 |
1,375 |
1,388 |
-1.98% |
164,300 |
| 2025/5/14 |
1,402 |
1,469 |
1,390 |
1,416 |
-7.09% |
370,400 |
| 2025/5/13 |
1,594 |
1,597 |
1,397 |
1,524 |
-2.43% |
237,800 |
| 2025/5/12 |
1,545 |
1,569 |
1,529 |
1,562 |
+1.63% |
103,300 |
| 2025/5/9 |
1,538 |
1,544 |
1,519 |
1,537 |
+1.25% |
41,000 |
| 2025/5/8 |
1,535 |
1,543 |
1,511 |
1,518 |
+0.00% |
35,100 |
| 2025/5/7 |
1,530 |
1,539 |
1,514 |
1,518 |
+0.53% |
30,400 |
| 2025/5/2 |
1,498 |
1,518 |
1,481 |
1,510 |
+0.87% |
38,800 |
| 2025/5/1 |
1,526 |
1,541 |
1,497 |
1,497 |
-2.22% |
48,300 |
| 2025/4/30 |
1,541 |
1,545 |
1,522 |
1,531 |
-1.16% |
37,900 |
| 2025/4/28 |
1,530 |
1,560 |
1,527 |
1,549 |
+1.24% |
83,700 |
| 2025/4/25 |
1,530 |
1,539 |
1,515 |
1,530 |
+0.86% |
65,900 |
| 2025/4/24 |
1,516 |
1,534 |
1,491 |
1,517 |
+0.46% |
55,500 |
| 2025/4/23 |
1,531 |
1,536 |
1,495 |
1,510 |
+1.14% |
55,700 |
| 2025/4/22 |
1,511 |
1,517 |
1,479 |
1,493 |
-2.03% |
49,100 |
| 2025/4/21 |
1,531 |
1,532 |
1,489 |
1,524 |
+0.26% |
108,600 |
| 2025/4/18 |
1,480 |
1,520 |
1,480 |
1,520 |
+2.77% |
64,300 |
| 2025/4/17 |
1,452 |
1,485 |
1,452 |
1,479 |
+1.86% |
53,900 |
| 2025/4/16 |
1,491 |
1,496 |
1,430 |
1,452 |
-2.88% |
87,300 |
| 2025/4/15 |
1,495 |
1,520 |
1,480 |
1,495 |
+1.56% |
93,600 |
| 2025/4/14 |
1,450 |
1,513 |
1,445 |
1,472 |
+3.81% |
147,100 |
| 2025/4/11 |
1,323 |
1,425 |
1,320 |
1,418 |
+2.53% |
90,500 |
| 2025/4/10 |
1,425 |
1,426 |
1,366 |
1,383 |
+8.47% |
85,900 |
| 2025/4/9 |
1,320 |
1,320 |
1,238 |
1,275 |
-7.34% |
162,400 |
| 2025/4/8 |
1,333 |
1,390 |
1,333 |
1,376 |
+12.79% |
145,000 |
| 2025/4/7 |
1,233 |
1,283 |
1,195 |
1,220 |
-13.66% |
282,100 |
| 2025/4/4 |
1,465 |
1,465 |
1,345 |
1,413 |
-5.48% |
332,100 |
| 2025/4/3 |
1,467 |
1,495 |
1,422 |
1,495 |
-2.73% |
164,900 |
| 2025/4/2 |
1,550 |
1,554 |
1,519 |
1,537 |
-0.39% |
80,600 |
| 2025/4/1 |
1,578 |
1,603 |
1,538 |
1,543 |
-2.09% |
104,700 |
| 2025/3/31 |
1,611 |
1,623 |
1,570 |
1,576 |
-6.69% |
189,900 |
| 2025/3/28 |
1,655 |
1,742 |
1,655 |
1,689 |
+2.05% |
125,900 |
| 2025/3/27 |
1,677 |
1,694 |
1,648 |
1,655 |
-2.70% |
329,400 |
| 2025/3/26 |
1,705 |
1,713 |
1,694 |
1,701 |
+1.37% |
72,600 |
| 2025/3/25 |
1,720 |
1,720 |
1,672 |
1,678 |
-1.99% |
68,500 |
| 2025/3/24 |
1,728 |
1,758 |
1,696 |
1,712 |
-0.35% |
94,500 |
| 2025/3/21 |
1,721 |
1,745 |
1,706 |
1,718 |
-0.17% |
57,500 |
| 2025/3/19 |
1,728 |
1,735 |
1,704 |
1,721 |
+1.12% |
52,600 |
| 2025/3/18 |
1,715 |
1,739 |
1,676 |
1,702 |
+0.18% |
92,700 |
| 2025/3/17 |
1,711 |
1,748 |
1,697 |
1,699 |
+0.00% |
65,000 |
| 2025/3/14 |
1,669 |
1,720 |
1,669 |
1,699 |
+0.95% |
57,900 |
| 2025/3/13 |
1,730 |
1,755 |
1,679 |
1,683 |
-1.92% |
86,100 |
| 2025/3/12 |
1,720 |
1,739 |
1,698 |
1,716 |
+0.35% |
85,000 |
| 2025/3/11 |
1,722 |
1,732 |
1,650 |
1,710 |
-2.90% |
190,100 |
| 2025/3/10 |
1,750 |
1,804 |
1,731 |
1,761 |
-0.84% |
125,600 |
| 2025/3/7 |
1,826 |
1,863 |
1,770 |
1,776 |
-4.00% |
110,300 |
| 2025/3/6 |
1,900 |
1,908 |
1,827 |
1,850 |
-1.39% |
213,800 |
| 2025/3/5 |
1,700 |
1,900 |
1,664 |
1,876 |
+9.84% |
416,700 |
| 2025/3/4 |
1,715 |
1,749 |
1,680 |
1,708 |
-1.73% |
83,600 |
| 2025/3/3 |
1,730 |
1,757 |
1,700 |
1,738 |
+2.84% |
70,100 |
| 2025/2/28 |
1,722 |
1,750 |
1,684 |
1,690 |
-3.70% |
92,800 |
| 2025/2/27 |
1,794 |
1,797 |
1,739 |
1,755 |
-1.13% |
45,100 |
| 2025/2/26 |
1,776 |
1,800 |
1,693 |
1,775 |
+0.40% |
96,900 |
| 2025/2/25 |
1,760 |
1,831 |
1,758 |
1,768 |
-1.78% |
77,800 |
| 2025/2/21 |
1,847 |
1,875 |
1,800 |
1,800 |
-2.54% |
89,800 |
| 2025/2/20 |
1,797 |
1,875 |
1,742 |
1,847 |
+2.21% |
134,700 |
| 2025/2/19 |
1,815 |
1,817 |
1,783 |
1,807 |
-0.71% |
73,700 |
| 2025/2/18 |
1,780 |
1,878 |
1,761 |
1,820 |
+2.08% |
173,900 |
| 2025/2/17 |
1,729 |
1,847 |
1,729 |
1,783 |
+10.81% |
330,300 |
| 2025/2/14 |
1,625 |
1,638 |
1,587 |
1,609 |
+0.81% |
181,600 |
| 2025/2/13 |
1,610 |
1,616 |
1,583 |
1,596 |
+0.50% |
69,400 |
| 2025/2/12 |
1,558 |
1,590 |
1,524 |
1,588 |
+3.32% |
78,000 |
| 2025/2/10 |
1,501 |
1,560 |
1,494 |
1,537 |
+2.40% |
57,800 |
| 2025/2/7 |
1,521 |
1,530 |
1,501 |
1,501 |
-1.64% |
34,800 |
| 2025/2/6 |
1,525 |
1,548 |
1,519 |
1,526 |
-0.52% |
28,900 |
| 2025/2/5 |
1,498 |
1,538 |
1,488 |
1,534 |
+2.40% |
61,400 |
| 2025/2/4 |
1,547 |
1,558 |
1,498 |
1,498 |
-3.17% |
44,000 |
| 2025/2/3 |
1,544 |
1,560 |
1,527 |
1,547 |
-1.65% |
54,700 |
| 2025/1/31 |
1,574 |
1,588 |
1,547 |
1,573 |
+0.32% |
31,600 |
| 2025/1/30 |
1,591 |
1,591 |
1,561 |
1,568 |
-1.01% |
35,900 |
| 2025/1/29 |
1,600 |
1,611 |
1,574 |
1,584 |
+0.44% |
38,600 |
| 2025/1/28 |
1,550 |
1,595 |
1,540 |
1,577 |
+1.48% |
48,200 |
| 2025/1/27 |
1,566 |
1,606 |
1,550 |
1,554 |
+1.30% |
90,300 |
| 2025/1/24 |
1,523 |
1,569 |
1,523 |
1,534 |
+0.72% |
39,100 |
| 2025/1/23 |
1,554 |
1,565 |
1,510 |
1,523 |
-1.93% |
57,200 |
| 2025/1/22 |
1,492 |
1,557 |
1,462 |
1,553 |
+5.07% |
72,900 |
| 2025/1/21 |
1,507 |
1,519 |
1,463 |
1,478 |
-1.00% |
40,600 |
| 2025/1/20 |
1,517 |
1,517 |
1,492 |
1,493 |
-0.40% |
33,300 |
| 2025/1/17 |
1,496 |
1,509 |
1,446 |
1,499 |
-0.99% |
68,000 |
| 2025/1/16 |
1,528 |
1,531 |
1,490 |
1,514 |
-0.33% |
73,200 |
| 2025/1/15 |
1,537 |
1,551 |
1,500 |
1,519 |
-0.65% |
35,400 |
| 2025/1/14 |
1,518 |
1,548 |
1,511 |
1,529 |
-1.29% |
49,500 |
| 2025/1/10 |
1,549 |
1,567 |
1,541 |
1,549 |
+0.00% |
39,100 |
| 2025/1/9 |
1,599 |
1,601 |
1,543 |
1,549 |
-4.50% |
94,100 |
| 2025/1/8 |
1,636 |
1,636 |
1,588 |
1,622 |
-0.86% |
67,900 |
| 2025/1/7 |
1,626 |
1,641 |
1,614 |
1,636 |
+0.62% |
65,700 |
| 2025/1/6 |
1,697 |
1,704 |
1,626 |
1,626 |
-3.79% |
68,600 |
| 2024/12/30 |
1,689 |
1,691 |
1,653 |
1,690 |
+0.36% |
59,900 |
| 2024/12/27 |
1,686 |
1,709 |
1,660 |
1,684 |
-0.12% |
60,000 |
| 2024/12/26 |
1,699 |
1,739 |
1,681 |
1,686 |
+0.18% |
82,500 |
| 2024/12/25 |
1,625 |
1,687 |
1,625 |
1,683 |
+2.37% |
86,600 |
| 2024/12/24 |
1,721 |
1,723 |
1,630 |
1,644 |
-3.58% |
113,700 |
| 2024/12/23 |
1,703 |
1,721 |
1,678 |
1,705 |
+0.00% |
95,200 |
| 2024/12/20 |
1,722 |
1,744 |
1,680 |
1,705 |
-0.99% |
119,200 |
| 2024/12/19 |
1,710 |
1,752 |
1,710 |
1,722 |
-1.03% |
80,200 |
| 2024/12/18 |
1,759 |
1,759 |
1,700 |
1,740 |
-0.06% |
107,200 |
| 2024/12/17 |
1,699 |
1,745 |
1,692 |
1,741 |
+2.47% |
77,300 |
| 2024/12/16 |
1,733 |
1,733 |
1,672 |
1,699 |
-2.13% |
96,500 |
| 2024/12/13 |
1,742 |
1,764 |
1,725 |
1,736 |
+0.06% |
102,100 |
|
