| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/18 |
2,200 |
2,209 |
2,196 |
2,208 |
+0.18% |
9,200 |
| 2025/6/17 |
2,200 |
2,204 |
2,189 |
2,204 |
+0.64% |
7,600 |
| 2025/6/16 |
2,164 |
2,200 |
2,160 |
2,190 |
+2.91% |
17,400 |
| 2025/6/13 |
2,149 |
2,149 |
2,120 |
2,128 |
-1.02% |
27,000 |
| 2025/6/12 |
2,183 |
2,184 |
2,120 |
2,150 |
-1.56% |
23,300 |
| 2025/6/11 |
2,205 |
2,210 |
2,182 |
2,184 |
-0.73% |
12,300 |
| 2025/6/10 |
2,201 |
2,223 |
2,200 |
2,200 |
+0.46% |
6,200 |
| 2025/6/9 |
2,239 |
2,239 |
2,185 |
2,190 |
-1.35% |
14,400 |
| 2025/6/6 |
2,234 |
2,239 |
2,220 |
2,220 |
-0.63% |
4,000 |
| 2025/6/5 |
2,239 |
2,245 |
2,232 |
2,234 |
-0.53% |
7,200 |
| 2025/6/4 |
2,234 |
2,267 |
2,234 |
2,246 |
+0.04% |
6,000 |
| 2025/6/3 |
2,223 |
2,249 |
2,215 |
2,245 |
+0.67% |
10,500 |
| 2025/6/2 |
2,236 |
2,250 |
2,230 |
2,230 |
-0.27% |
4,600 |
| 2025/5/30 |
2,228 |
2,250 |
2,224 |
2,236 |
-0.22% |
7,100 |
| 2025/5/29 |
2,242 |
2,249 |
2,230 |
2,241 |
-0.04% |
6,300 |
| 2025/5/28 |
2,259 |
2,259 |
2,226 |
2,242 |
-0.44% |
5,500 |
| 2025/5/27 |
2,244 |
2,252 |
2,235 |
2,252 |
+0.36% |
5,700 |
| 2025/5/26 |
2,253 |
2,266 |
2,242 |
2,244 |
-0.44% |
5,100 |
| 2025/5/23 |
2,245 |
2,255 |
2,238 |
2,254 |
+0.54% |
4,800 |
| 2025/5/22 |
2,242 |
2,252 |
2,238 |
2,242 |
-0.44% |
4,500 |
| 2025/5/21 |
2,245 |
2,259 |
2,245 |
2,252 |
+0.36% |
4,900 |
| 2025/5/20 |
2,254 |
2,254 |
2,233 |
2,244 |
-0.40% |
6,300 |
| 2025/5/19 |
2,249 |
2,269 |
2,240 |
2,253 |
+0.09% |
13,500 |
| 2025/5/16 |
2,258 |
2,266 |
2,245 |
2,251 |
-0.71% |
5,000 |
| 2025/5/15 |
2,239 |
2,271 |
2,239 |
2,267 |
+0.98% |
2,400 |
| 2025/5/14 |
2,250 |
2,263 |
2,236 |
2,245 |
+0.00% |
8,000 |
| 2025/5/13 |
2,295 |
2,295 |
2,244 |
2,245 |
-1.54% |
10,400 |
| 2025/5/12 |
2,316 |
2,316 |
2,280 |
2,280 |
-1.17% |
12,000 |
| 2025/5/9 |
2,314 |
2,388 |
2,286 |
2,307 |
+0.17% |
34,500 |
| 2025/5/8 |
2,327 |
2,327 |
2,276 |
2,303 |
-0.65% |
10,000 |
| 2025/5/7 |
2,320 |
2,323 |
2,263 |
2,318 |
-0.09% |
19,300 |
| 2025/5/2 |
2,310 |
2,399 |
2,241 |
2,320 |
+0.61% |
40,500 |
| 2025/5/1 |
2,320 |
2,327 |
2,306 |
2,306 |
-0.22% |
3,300 |
| 2025/4/30 |
2,330 |
2,333 |
2,310 |
2,311 |
-0.86% |
5,000 |
| 2025/4/28 |
2,284 |
2,331 |
2,277 |
2,331 |
+2.15% |
15,000 |
| 2025/4/25 |
2,266 |
2,290 |
2,260 |
2,282 |
+1.51% |
7,600 |
| 2025/4/24 |
2,263 |
2,272 |
2,247 |
2,248 |
+0.00% |
5,000 |
| 2025/4/23 |
2,257 |
2,264 |
2,248 |
2,248 |
+0.00% |
5,600 |
| 2025/4/22 |
2,245 |
2,252 |
2,229 |
2,248 |
+1.17% |
3,100 |
| 2025/4/21 |
2,253 |
2,253 |
2,218 |
2,222 |
-1.24% |
4,300 |
| 2025/4/18 |
2,231 |
2,250 |
2,201 |
2,250 |
+2.41% |
6,400 |
| 2025/4/17 |
2,199 |
2,207 |
2,188 |
2,197 |
-0.09% |
1,800 |
| 2025/4/16 |
2,220 |
2,228 |
2,199 |
2,199 |
-1.30% |
3,500 |
| 2025/4/15 |
2,215 |
2,254 |
2,210 |
2,228 |
+0.81% |
7,300 |
| 2025/4/14 |
2,197 |
2,299 |
2,147 |
2,210 |
+2.08% |
10,700 |
| 2025/4/11 |
2,148 |
2,190 |
2,098 |
2,165 |
+0.74% |
4,400 |
| 2025/4/10 |
2,173 |
2,173 |
2,114 |
2,149 |
+4.78% |
3,700 |
| 2025/4/9 |
2,101 |
2,124 |
2,045 |
2,051 |
-3.80% |
8,400 |
| 2025/4/8 |
2,025 |
2,132 |
2,025 |
2,132 |
+7.35% |
15,200 |
| 2025/4/7 |
2,050 |
2,102 |
1,986 |
1,986 |
-7.54% |
33,600 |
| 2025/4/4 |
2,182 |
2,182 |
2,115 |
2,148 |
-3.07% |
34,100 |
| 2025/4/3 |
2,150 |
2,245 |
2,150 |
2,216 |
-2.03% |
9,500 |
| 2025/4/2 |
2,265 |
2,297 |
2,262 |
2,262 |
-0.40% |
2,300 |
| 2025/4/1 |
2,255 |
2,291 |
2,255 |
2,271 |
+0.89% |
2,900 |
| 2025/3/31 |
2,318 |
2,318 |
2,251 |
2,251 |
-3.06% |
10,900 |
| 2025/3/28 |
2,362 |
2,362 |
2,313 |
2,322 |
-3.17% |
8,100 |
| 2025/3/27 |
2,350 |
2,398 |
2,348 |
2,398 |
+1.61% |
12,000 |
| 2025/3/26 |
2,355 |
2,360 |
2,347 |
2,360 |
+0.55% |
5,600 |
| 2025/3/25 |
2,352 |
2,352 |
2,347 |
2,347 |
-0.21% |
5,900 |
| 2025/3/24 |
2,361 |
2,363 |
2,352 |
2,352 |
-0.38% |
4,700 |
| 2025/3/21 |
2,378 |
2,378 |
2,356 |
2,361 |
-0.59% |
6,800 |
| 2025/3/19 |
2,386 |
2,386 |
2,354 |
2,375 |
+0.13% |
8,900 |
| 2025/3/18 |
2,376 |
2,376 |
2,352 |
2,372 |
+1.11% |
14,100 |
| 2025/3/17 |
2,364 |
2,387 |
2,340 |
2,346 |
+0.21% |
7,500 |
| 2025/3/14 |
2,320 |
2,341 |
2,316 |
2,341 |
+0.86% |
6,000 |
| 2025/3/13 |
2,325 |
2,348 |
2,321 |
2,321 |
-0.39% |
3,100 |
| 2025/3/12 |
2,326 |
2,345 |
2,323 |
2,330 |
+0.22% |
3,700 |
| 2025/3/11 |
2,337 |
2,343 |
2,318 |
2,325 |
-0.90% |
7,300 |
| 2025/3/10 |
2,345 |
2,348 |
2,339 |
2,346 |
+0.56% |
2,300 |
| 2025/3/7 |
2,345 |
2,349 |
2,326 |
2,333 |
-0.51% |
4,700 |
| 2025/3/6 |
2,350 |
2,350 |
2,328 |
2,345 |
+0.04% |
14,000 |
| 2025/3/5 |
2,326 |
2,344 |
2,319 |
2,344 |
+1.12% |
4,400 |
| 2025/3/4 |
2,340 |
2,341 |
2,315 |
2,318 |
-0.94% |
5,300 |
| 2025/3/3 |
2,316 |
2,340 |
2,316 |
2,340 |
+1.96% |
6,000 |
| 2025/2/28 |
2,317 |
2,318 |
2,290 |
2,295 |
-0.86% |
4,800 |
| 2025/2/27 |
2,303 |
2,315 |
2,302 |
2,315 |
+0.09% |
3,900 |
| 2025/2/26 |
2,302 |
2,314 |
2,300 |
2,313 |
+0.52% |
5,400 |
| 2025/2/25 |
2,300 |
2,320 |
2,300 |
2,301 |
+0.04% |
4,800 |
| 2025/2/21 |
2,314 |
2,315 |
2,298 |
2,300 |
+0.00% |
1,700 |
| 2025/2/20 |
2,300 |
2,321 |
2,295 |
2,300 |
+0.00% |
6,700 |
| 2025/2/19 |
2,292 |
2,305 |
2,289 |
2,300 |
+0.17% |
4,100 |
| 2025/2/18 |
2,311 |
2,316 |
2,296 |
2,296 |
-0.65% |
4,200 |
| 2025/2/17 |
2,311 |
2,326 |
2,309 |
2,311 |
-0.13% |
3,000 |
| 2025/2/14 |
2,320 |
2,330 |
2,305 |
2,314 |
-0.09% |
3,900 |
| 2025/2/13 |
2,307 |
2,318 |
2,299 |
2,316 |
+0.78% |
7,300 |
| 2025/2/12 |
2,290 |
2,310 |
2,267 |
2,298 |
+1.14% |
5,800 |
| 2025/2/10 |
2,322 |
2,325 |
2,272 |
2,272 |
-2.70% |
12,600 |
| 2025/2/7 |
2,383 |
2,390 |
2,335 |
2,335 |
-2.18% |
39,600 |
| 2025/2/6 |
2,370 |
2,387 |
2,362 |
2,387 |
+1.06% |
20,400 |
| 2025/2/5 |
2,352 |
2,384 |
2,345 |
2,362 |
+0.43% |
30,800 |
| 2025/2/4 |
2,367 |
2,370 |
2,348 |
2,352 |
-0.55% |
12,600 |
| 2025/2/3 |
2,380 |
2,380 |
2,337 |
2,365 |
+0.42% |
31,400 |
| 2025/1/31 |
2,335 |
2,360 |
2,310 |
2,355 |
+1.60% |
9,300 |
| 2025/1/30 |
2,304 |
2,350 |
2,304 |
2,318 |
-0.17% |
10,200 |
| 2025/1/29 |
2,350 |
2,350 |
2,321 |
2,322 |
-1.19% |
5,000 |
| 2025/1/28 |
2,342 |
2,353 |
2,340 |
2,350 |
+0.30% |
4,900 |
| 2025/1/27 |
2,338 |
2,350 |
2,338 |
2,343 |
+0.99% |
7,500 |
| 2025/1/24 |
2,305 |
2,325 |
2,300 |
2,320 |
+0.65% |
3,100 |
| 2025/1/23 |
2,287 |
2,320 |
2,287 |
2,305 |
+0.83% |
4,600 |
| 2025/1/22 |
2,350 |
2,350 |
2,286 |
2,286 |
-2.72% |
3,300 |
| 2025/1/21 |
2,319 |
2,356 |
2,319 |
2,350 |
+1.38% |
4,100 |
| 2025/1/20 |
2,311 |
2,339 |
2,308 |
2,318 |
+0.09% |
2,400 |
| 2025/1/17 |
2,300 |
2,335 |
2,270 |
2,316 |
+0.65% |
6,400 |
| 2025/1/16 |
2,355 |
2,355 |
2,300 |
2,301 |
-2.17% |
7,500 |
| 2025/1/15 |
2,380 |
2,380 |
2,330 |
2,352 |
-1.38% |
7,200 |
| 2025/1/14 |
2,389 |
2,389 |
2,320 |
2,385 |
-0.33% |
11,300 |
| 2025/1/10 |
2,300 |
2,393 |
2,300 |
2,393 |
+5.00% |
20,200 |
| 2025/1/9 |
2,259 |
2,299 |
2,259 |
2,279 |
+0.89% |
12,400 |
| 2025/1/8 |
2,275 |
2,280 |
2,226 |
2,259 |
-1.05% |
13,400 |
| 2025/1/7 |
2,264 |
2,302 |
2,250 |
2,283 |
-1.08% |
26,300 |
| 2025/1/6 |
2,204 |
2,324 |
2,204 |
2,308 |
+4.29% |
23,800 |
| 2024/12/30 |
2,213 |
2,219 |
2,206 |
2,213 |
+0.68% |
10,100 |
| 2024/12/27 |
2,140 |
2,198 |
2,140 |
2,198 |
+2.71% |
13,100 |
| 2024/12/26 |
2,133 |
2,143 |
2,130 |
2,140 |
-0.14% |
8,800 |
| 2024/12/25 |
2,097 |
2,143 |
2,097 |
2,143 |
+1.81% |
14,300 |
| 2024/12/24 |
2,100 |
2,105 |
2,095 |
2,105 |
+0.24% |
22,200 |
| 2024/12/23 |
2,096 |
2,101 |
2,096 |
2,100 |
+0.19% |
13,200 |
| 2024/12/20 |
2,100 |
2,100 |
2,094 |
2,096 |
-0.19% |
15,400 |
| 2024/12/19 |
2,093 |
2,104 |
2,091 |
2,100 |
+0.00% |
14,700 |
| 2024/12/18 |
2,105 |
2,105 |
2,095 |
2,100 |
+0.00% |
35,800 |
| 2024/12/17 |
2,097 |
2,105 |
2,097 |
2,100 |
+0.10% |
6,900 |
| 2024/12/16 |
2,100 |
2,104 |
2,095 |
2,098 |
-0.10% |
14,000 |
| 2024/12/13 |
2,100 |
2,106 |
2,093 |
2,100 |
+0.00% |
19,300 |
|
