日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
1,207 |
1,210 |
1,203 |
1,203 |
-0.33% |
10,700 |
2025/6/19 |
1,195 |
1,210 |
1,195 |
1,207 |
+1.17% |
38,500 |
2025/6/18 |
1,190 |
1,193 |
1,189 |
1,193 |
+0.34% |
8,000 |
2025/6/17 |
1,190 |
1,190 |
1,186 |
1,189 |
+0.25% |
8,500 |
2025/6/16 |
1,186 |
1,189 |
1,186 |
1,186 |
+0.00% |
10,000 |
2025/6/13 |
1,191 |
1,192 |
1,186 |
1,186 |
-1.00% |
19,300 |
2025/6/12 |
1,200 |
1,203 |
1,190 |
1,198 |
-0.08% |
21,500 |
2025/6/11 |
1,209 |
1,209 |
1,195 |
1,199 |
-0.50% |
26,500 |
2025/6/10 |
1,207 |
1,213 |
1,200 |
1,205 |
-0.17% |
31,000 |
2025/6/9 |
1,202 |
1,207 |
1,200 |
1,207 |
+0.58% |
17,700 |
2025/6/6 |
1,196 |
1,200 |
1,196 |
1,200 |
+0.25% |
16,400 |
2025/6/5 |
1,200 |
1,200 |
1,193 |
1,197 |
-0.25% |
6,500 |
2025/6/4 |
1,190 |
1,200 |
1,189 |
1,200 |
+0.50% |
28,400 |
2025/6/3 |
1,196 |
1,196 |
1,186 |
1,194 |
+0.17% |
13,400 |
2025/6/2 |
1,190 |
1,199 |
1,186 |
1,192 |
+0.34% |
56,000 |
2025/5/30 |
1,183 |
1,188 |
1,176 |
1,188 |
+0.34% |
15,100 |
2025/5/29 |
1,173 |
1,188 |
1,173 |
1,184 |
+1.02% |
26,700 |
2025/5/28 |
1,176 |
1,180 |
1,172 |
1,172 |
-0.09% |
10,900 |
2025/5/27 |
1,178 |
1,180 |
1,173 |
1,173 |
-0.26% |
11,400 |
2025/5/26 |
1,182 |
1,182 |
1,175 |
1,176 |
+0.09% |
7,800 |
2025/5/23 |
1,177 |
1,184 |
1,175 |
1,175 |
-0.17% |
9,600 |
2025/5/22 |
1,186 |
1,200 |
1,175 |
1,177 |
-0.84% |
13,600 |
2025/5/21 |
1,188 |
1,200 |
1,182 |
1,187 |
+0.42% |
35,700 |
2025/5/20 |
1,174 |
1,188 |
1,171 |
1,182 |
+0.68% |
12,000 |
2025/5/19 |
1,171 |
1,177 |
1,167 |
1,174 |
+0.60% |
14,100 |
2025/5/16 |
1,168 |
1,172 |
1,162 |
1,167 |
+0.00% |
13,300 |
2025/5/15 |
1,171 |
1,174 |
1,166 |
1,167 |
-0.34% |
18,400 |
2025/5/14 |
1,181 |
1,181 |
1,168 |
1,171 |
-1.26% |
25,400 |
2025/5/13 |
1,178 |
1,188 |
1,171 |
1,186 |
+1.54% |
17,300 |
2025/5/12 |
1,190 |
1,206 |
1,161 |
1,168 |
-0.34% |
85,400 |
2025/5/9 |
1,165 |
1,180 |
1,165 |
1,172 |
+0.77% |
13,900 |
2025/5/8 |
1,166 |
1,169 |
1,163 |
1,163 |
-0.60% |
10,200 |
2025/5/7 |
1,165 |
1,170 |
1,164 |
1,170 |
+0.52% |
6,800 |
2025/5/2 |
1,173 |
1,174 |
1,164 |
1,164 |
-0.68% |
10,800 |
2025/5/1 |
1,185 |
1,185 |
1,172 |
1,172 |
-0.76% |
10,400 |
2025/4/30 |
1,185 |
1,194 |
1,181 |
1,181 |
+0.43% |
16,300 |
2025/4/28 |
1,173 |
1,187 |
1,173 |
1,176 |
+0.51% |
13,400 |
2025/4/25 |
1,164 |
1,170 |
1,163 |
1,170 |
+0.52% |
8,500 |
2025/4/24 |
1,164 |
1,179 |
1,158 |
1,164 |
+0.34% |
18,900 |
2025/4/23 |
1,156 |
1,160 |
1,151 |
1,160 |
+0.78% |
13,800 |
2025/4/22 |
1,146 |
1,157 |
1,146 |
1,151 |
+0.35% |
9,000 |
2025/4/21 |
1,149 |
1,155 |
1,147 |
1,147 |
-0.35% |
15,300 |
2025/4/18 |
1,142 |
1,157 |
1,142 |
1,151 |
+0.79% |
18,300 |
2025/4/17 |
1,138 |
1,144 |
1,136 |
1,142 |
+0.44% |
12,100 |
2025/4/16 |
1,143 |
1,143 |
1,133 |
1,137 |
-0.70% |
24,800 |
2025/4/15 |
1,128 |
1,147 |
1,127 |
1,145 |
+1.69% |
14,500 |
2025/4/14 |
1,138 |
1,138 |
1,116 |
1,126 |
+0.72% |
14,400 |
2025/4/11 |
1,127 |
1,127 |
1,096 |
1,118 |
-2.27% |
25,200 |
2025/4/10 |
1,148 |
1,155 |
1,126 |
1,144 |
+4.38% |
26,400 |
2025/4/9 |
1,125 |
1,125 |
1,075 |
1,096 |
-2.58% |
45,900 |
2025/4/8 |
1,084 |
1,127 |
1,083 |
1,125 |
+6.74% |
45,500 |
2025/4/7 |
1,080 |
1,080 |
1,020 |
1,054 |
-5.81% |
79,400 |
2025/4/4 |
1,147 |
1,147 |
1,104 |
1,119 |
-4.93% |
71,300 |
2025/4/3 |
1,180 |
1,186 |
1,168 |
1,177 |
-1.67% |
53,800 |
2025/4/2 |
1,199 |
1,202 |
1,193 |
1,197 |
-0.17% |
25,300 |
2025/4/1 |
1,210 |
1,213 |
1,198 |
1,199 |
-0.66% |
25,300 |
2025/3/31 |
1,216 |
1,219 |
1,203 |
1,207 |
-1.15% |
34,100 |
2025/3/28 |
1,203 |
1,228 |
1,203 |
1,221 |
-0.97% |
18,800 |
2025/3/27 |
1,231 |
1,237 |
1,228 |
1,233 |
+0.24% |
30,200 |
2025/3/26 |
1,231 |
1,233 |
1,229 |
1,230 |
-0.08% |
9,000 |
2025/3/25 |
1,230 |
1,234 |
1,225 |
1,231 |
+0.41% |
25,300 |
2025/3/24 |
1,237 |
1,239 |
1,226 |
1,226 |
-0.16% |
18,000 |
2025/3/21 |
1,230 |
1,236 |
1,226 |
1,228 |
+0.41% |
41,200 |
2025/3/19 |
1,220 |
1,230 |
1,220 |
1,223 |
+0.41% |
20,500 |
2025/3/18 |
1,213 |
1,232 |
1,210 |
1,218 |
+0.41% |
35,500 |
2025/3/17 |
1,219 |
1,221 |
1,207 |
1,213 |
-0.25% |
18,800 |
2025/3/14 |
1,212 |
1,218 |
1,209 |
1,216 |
+0.33% |
6,700 |
2025/3/13 |
1,209 |
1,213 |
1,201 |
1,212 |
+0.50% |
8,600 |
2025/3/12 |
1,200 |
1,211 |
1,200 |
1,206 |
+0.33% |
7,000 |
2025/3/11 |
1,212 |
1,212 |
1,193 |
1,202 |
-0.83% |
27,000 |
2025/3/10 |
1,217 |
1,218 |
1,212 |
1,212 |
-0.41% |
9,600 |
2025/3/7 |
1,220 |
1,224 |
1,217 |
1,217 |
-0.33% |
9,900 |
2025/3/6 |
1,211 |
1,225 |
1,211 |
1,221 |
+0.74% |
14,400 |
2025/3/5 |
1,212 |
1,218 |
1,212 |
1,212 |
-0.33% |
7,300 |
2025/3/4 |
1,213 |
1,216 |
1,212 |
1,216 |
-0.08% |
5,500 |
2025/3/3 |
1,222 |
1,222 |
1,209 |
1,217 |
+0.00% |
17,000 |
2025/2/28 |
1,221 |
1,225 |
1,217 |
1,217 |
-0.98% |
16,800 |
2025/2/27 |
1,223 |
1,229 |
1,222 |
1,229 |
+0.49% |
4,600 |
2025/2/26 |
1,224 |
1,228 |
1,216 |
1,223 |
+0.00% |
21,200 |
2025/2/25 |
1,224 |
1,233 |
1,220 |
1,223 |
-0.08% |
11,700 |
2025/2/21 |
1,227 |
1,228 |
1,221 |
1,224 |
-0.33% |
12,800 |
2025/2/20 |
1,230 |
1,231 |
1,224 |
1,228 |
+0.00% |
10,600 |
2025/2/19 |
1,230 |
1,239 |
1,228 |
1,228 |
-0.08% |
21,300 |
2025/2/18 |
1,230 |
1,235 |
1,227 |
1,229 |
+0.00% |
15,300 |
2025/2/17 |
1,233 |
1,233 |
1,228 |
1,229 |
-0.32% |
11,800 |
2025/2/14 |
1,236 |
1,236 |
1,230 |
1,233 |
-0.24% |
2,600 |
2025/2/13 |
1,226 |
1,236 |
1,226 |
1,236 |
+0.98% |
8,600 |
2025/2/12 |
1,231 |
1,238 |
1,223 |
1,224 |
-0.57% |
12,800 |
2025/2/10 |
1,239 |
1,239 |
1,230 |
1,231 |
-0.65% |
13,600 |
2025/2/7 |
1,234 |
1,242 |
1,233 |
1,239 |
+0.41% |
10,600 |
2025/2/6 |
1,233 |
1,242 |
1,233 |
1,234 |
+0.00% |
13,200 |
2025/2/5 |
1,231 |
1,247 |
1,227 |
1,234 |
+0.33% |
28,700 |
2025/2/4 |
1,263 |
1,264 |
1,224 |
1,230 |
-1.28% |
85,300 |
2025/2/3 |
1,253 |
1,257 |
1,240 |
1,246 |
-0.80% |
25,300 |
2025/1/31 |
1,244 |
1,263 |
1,232 |
1,256 |
+2.53% |
37,800 |
2025/1/30 |
1,234 |
1,245 |
1,221 |
1,225 |
-1.21% |
157,700 |
2025/1/29 |
1,239 |
1,246 |
1,228 |
1,240 |
+0.24% |
20,700 |
2025/1/28 |
1,219 |
1,244 |
1,219 |
1,237 |
+1.48% |
30,100 |
2025/1/27 |
1,223 |
1,228 |
1,217 |
1,219 |
-0.08% |
30,800 |
2025/1/24 |
1,221 |
1,221 |
1,212 |
1,220 |
+0.00% |
19,100 |
2025/1/23 |
1,212 |
1,220 |
1,204 |
1,220 |
+0.66% |
22,300 |
2025/1/22 |
1,213 |
1,213 |
1,205 |
1,212 |
-0.08% |
19,500 |
2025/1/21 |
1,215 |
1,217 |
1,205 |
1,213 |
+0.08% |
17,800 |
2025/1/20 |
1,205 |
1,214 |
1,205 |
1,212 |
+1.08% |
15,700 |
2025/1/17 |
1,197 |
1,205 |
1,190 |
1,199 |
-0.50% |
26,200 |
2025/1/16 |
1,218 |
1,218 |
1,194 |
1,205 |
-0.08% |
47,100 |
2025/1/15 |
1,211 |
1,218 |
1,206 |
1,206 |
-0.50% |
14,900 |
2025/1/14 |
1,220 |
1,221 |
1,204 |
1,212 |
-0.66% |
31,200 |
2025/1/10 |
1,224 |
1,226 |
1,213 |
1,220 |
-0.16% |
17,400 |
2025/1/9 |
1,232 |
1,250 |
1,222 |
1,222 |
-0.81% |
21,200 |
2025/1/8 |
1,233 |
1,246 |
1,232 |
1,232 |
+0.16% |
16,900 |
2025/1/7 |
1,224 |
1,234 |
1,221 |
1,230 |
+0.57% |
16,400 |
2025/1/6 |
1,233 |
1,234 |
1,219 |
1,223 |
-0.81% |
24,300 |
2024/12/30 |
1,221 |
1,233 |
1,221 |
1,233 |
+1.07% |
26,800 |
2024/12/27 |
1,217 |
1,224 |
1,213 |
1,220 |
+0.08% |
25,200 |
2024/12/26 |
1,223 |
1,224 |
1,213 |
1,219 |
-0.33% |
20,200 |
2024/12/25 |
1,215 |
1,223 |
1,211 |
1,223 |
+0.58% |
18,400 |
2024/12/24 |
1,224 |
1,224 |
1,210 |
1,216 |
+0.00% |
27,700 |
2024/12/23 |
1,189 |
1,221 |
1,189 |
1,216 |
+2.79% |
53,900 |
2024/12/20 |
1,183 |
1,189 |
1,175 |
1,183 |
+0.17% |
42,400 |
2024/12/19 |
1,180 |
1,190 |
1,180 |
1,181 |
-0.42% |
20,500 |
2024/12/18 |
1,183 |
1,191 |
1,180 |
1,186 |
-0.17% |
19,700 |
2024/12/17 |
1,190 |
1,190 |
1,180 |
1,188 |
+0.17% |
31,500 |
|