| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/16 |
1,804 |
1,812 |
1,791 |
1,801 |
-0.11% |
131,500 |
| 2025/6/13 |
1,825 |
1,830 |
1,802 |
1,803 |
-1.96% |
160,900 |
| 2025/6/12 |
1,831 |
1,840 |
1,821 |
1,839 |
+0.44% |
136,200 |
| 2025/6/11 |
1,833 |
1,841 |
1,828 |
1,831 |
-0.11% |
91,200 |
| 2025/6/10 |
1,835 |
1,850 |
1,833 |
1,833 |
-0.05% |
121,900 |
| 2025/6/9 |
1,850 |
1,863 |
1,831 |
1,834 |
-0.76% |
100,300 |
| 2025/6/6 |
1,833 |
1,855 |
1,828 |
1,848 |
+0.71% |
105,700 |
| 2025/6/5 |
1,871 |
1,878 |
1,834 |
1,835 |
-2.81% |
174,300 |
| 2025/6/4 |
1,890 |
1,897 |
1,872 |
1,888 |
-0.63% |
163,900 |
| 2025/6/3 |
1,907 |
1,927 |
1,891 |
1,900 |
-1.30% |
157,100 |
| 2025/6/2 |
1,968 |
1,970 |
1,924 |
1,925 |
-2.97% |
104,500 |
| 2025/5/30 |
1,986 |
1,990 |
1,970 |
1,984 |
-1.00% |
126,900 |
| 2025/5/29 |
2,016 |
2,023 |
1,994 |
2,004 |
+0.55% |
60,200 |
| 2025/5/28 |
2,010 |
2,020 |
1,992 |
1,993 |
-0.20% |
59,200 |
| 2025/5/27 |
1,996 |
2,011 |
1,986 |
1,997 |
-0.25% |
34,800 |
| 2025/5/26 |
2,013 |
2,023 |
1,992 |
2,002 |
-0.79% |
59,700 |
| 2025/5/23 |
2,016 |
2,040 |
2,006 |
2,018 |
+0.60% |
70,400 |
| 2025/5/22 |
2,009 |
2,024 |
2,005 |
2,006 |
-1.43% |
50,200 |
| 2025/5/21 |
2,045 |
2,050 |
2,024 |
2,035 |
-0.25% |
71,400 |
| 2025/5/20 |
2,050 |
2,065 |
2,031 |
2,040 |
-0.49% |
77,700 |
| 2025/5/19 |
2,042 |
2,060 |
2,039 |
2,050 |
-0.63% |
89,800 |
| 2025/5/16 |
2,053 |
2,069 |
2,027 |
2,063 |
+0.05% |
73,800 |
| 2025/5/15 |
2,083 |
2,096 |
2,054 |
2,062 |
-2.04% |
59,000 |
| 2025/5/14 |
2,109 |
2,120 |
2,068 |
2,105 |
-1.22% |
79,300 |
| 2025/5/13 |
2,159 |
2,186 |
2,118 |
2,131 |
-0.75% |
97,700 |
| 2025/5/12 |
2,186 |
2,250 |
2,000 |
2,147 |
-1.69% |
158,800 |
| 2025/5/9 |
2,189 |
2,208 |
2,171 |
2,184 |
+1.35% |
62,500 |
| 2025/5/8 |
2,145 |
2,158 |
2,119 |
2,155 |
+0.00% |
67,800 |
| 2025/5/7 |
2,162 |
2,162 |
2,128 |
2,155 |
-1.42% |
41,400 |
| 2025/5/2 |
2,180 |
2,194 |
2,149 |
2,186 |
+1.06% |
48,100 |
| 2025/5/1 |
2,163 |
2,180 |
2,159 |
2,163 |
-1.19% |
27,000 |
| 2025/4/30 |
2,192 |
2,204 |
2,160 |
2,189 |
-0.32% |
54,200 |
| 2025/4/28 |
2,198 |
2,218 |
2,177 |
2,196 |
+0.87% |
77,200 |
| 2025/4/25 |
2,179 |
2,188 |
2,159 |
2,177 |
-0.32% |
39,800 |
| 2025/4/24 |
2,178 |
2,225 |
2,178 |
2,184 |
+1.44% |
66,900 |
| 2025/4/23 |
2,168 |
2,170 |
2,145 |
2,153 |
+0.89% |
59,500 |
| 2025/4/22 |
2,126 |
2,147 |
2,114 |
2,134 |
+0.71% |
70,200 |
| 2025/4/21 |
2,121 |
2,139 |
2,103 |
2,119 |
-0.14% |
78,200 |
| 2025/4/18 |
2,108 |
2,133 |
2,091 |
2,122 |
+2.02% |
74,500 |
| 2025/4/17 |
2,036 |
2,089 |
2,036 |
2,080 |
+1.56% |
76,800 |
| 2025/4/16 |
2,100 |
2,132 |
2,032 |
2,048 |
-1.16% |
105,300 |
| 2025/4/15 |
2,098 |
2,116 |
2,063 |
2,072 |
-0.24% |
68,200 |
| 2025/4/14 |
2,041 |
2,112 |
2,041 |
2,077 |
+2.57% |
98,500 |
| 2025/4/11 |
2,007 |
2,034 |
1,942 |
2,025 |
+0.45% |
96,100 |
| 2025/4/10 |
2,063 |
2,063 |
1,985 |
2,016 |
+6.50% |
109,300 |
| 2025/4/9 |
1,904 |
1,936 |
1,872 |
1,893 |
-4.49% |
98,400 |
| 2025/4/8 |
1,939 |
2,026 |
1,916 |
1,982 |
+5.82% |
145,700 |
| 2025/4/7 |
1,822 |
1,930 |
1,822 |
1,873 |
-7.09% |
172,200 |
| 2025/4/4 |
2,071 |
2,099 |
1,982 |
2,016 |
-6.80% |
123,300 |
| 2025/4/3 |
2,250 |
2,268 |
2,151 |
2,163 |
-5.96% |
98,100 |
| 2025/4/2 |
2,348 |
2,348 |
2,300 |
2,300 |
-2.04% |
86,400 |
| 2025/4/1 |
2,371 |
2,386 |
2,337 |
2,348 |
-1.51% |
112,700 |
| 2025/3/31 |
2,439 |
2,463 |
2,375 |
2,384 |
-4.22% |
138,800 |
| 2025/3/28 |
2,483 |
2,499 |
2,451 |
2,489 |
-1.97% |
195,600 |
| 2025/3/27 |
2,486 |
2,539 |
2,486 |
2,539 |
+1.52% |
85,600 |
| 2025/3/26 |
2,483 |
2,502 |
2,483 |
2,501 |
+0.24% |
54,100 |
| 2025/3/25 |
2,498 |
2,508 |
2,480 |
2,495 |
+0.85% |
140,400 |
| 2025/3/24 |
2,474 |
2,483 |
2,457 |
2,474 |
-0.40% |
77,500 |
| 2025/3/21 |
2,476 |
2,511 |
2,460 |
2,484 |
-0.44% |
245,800 |
| 2025/3/19 |
2,460 |
2,496 |
2,451 |
2,495 |
+0.04% |
246,000 |
| 2025/3/18 |
2,500 |
2,566 |
2,489 |
2,494 |
+0.00% |
166,200 |
| 2025/3/17 |
2,511 |
2,561 |
2,476 |
2,494 |
+4.75% |
316,700 |
| 2025/3/14 |
2,398 |
2,403 |
2,377 |
2,381 |
-0.75% |
96,900 |
| 2025/3/13 |
2,367 |
2,409 |
2,367 |
2,399 |
+1.39% |
107,000 |
| 2025/3/12 |
2,383 |
2,405 |
2,360 |
2,366 |
-0.71% |
93,500 |
| 2025/3/11 |
2,400 |
2,405 |
2,366 |
2,383 |
-0.25% |
405,000 |
| 2025/3/10 |
2,401 |
2,407 |
2,376 |
2,389 |
-1.12% |
218,400 |
| 2025/3/7 |
2,387 |
2,429 |
2,374 |
2,416 |
+0.17% |
102,800 |
| 2025/3/6 |
2,429 |
2,439 |
2,407 |
2,412 |
-0.12% |
91,300 |
| 2025/3/5 |
2,423 |
2,438 |
2,410 |
2,415 |
-0.12% |
237,800 |
| 2025/3/4 |
2,397 |
2,421 |
2,374 |
2,418 |
+0.67% |
121,600 |
| 2025/3/3 |
2,396 |
2,411 |
2,392 |
2,402 |
+0.67% |
113,600 |
| 2025/2/28 |
2,399 |
2,403 |
2,370 |
2,386 |
-0.38% |
219,300 |
| 2025/2/27 |
2,377 |
2,403 |
2,374 |
2,395 |
+0.76% |
251,400 |
| 2025/2/26 |
2,388 |
2,390 |
2,365 |
2,377 |
-0.46% |
192,500 |
| 2025/2/25 |
2,349 |
2,397 |
2,349 |
2,388 |
+1.66% |
440,000 |
| 2025/2/21 |
2,362 |
2,370 |
2,344 |
2,349 |
-0.63% |
241,300 |
| 2025/2/20 |
2,378 |
2,379 |
2,338 |
2,364 |
-0.08% |
380,700 |
| 2025/2/19 |
2,377 |
2,382 |
2,366 |
2,366 |
-0.17% |
128,800 |
| 2025/2/18 |
2,393 |
2,400 |
2,361 |
2,370 |
-0.21% |
214,800 |
| 2025/2/17 |
2,370 |
2,389 |
2,350 |
2,375 |
+2.37% |
295,500 |
| 2025/2/14 |
2,336 |
2,358 |
2,320 |
2,320 |
-0.13% |
309,000 |
| 2025/2/13 |
2,332 |
2,337 |
2,287 |
2,323 |
-2.07% |
664,600 |
| 2025/2/12 |
2,313 |
2,430 |
2,290 |
2,372 |
+3.13% |
419,200 |
| 2025/2/10 |
2,290 |
2,311 |
2,285 |
2,300 |
-0.78% |
74,400 |
| 2025/2/7 |
2,291 |
2,325 |
2,289 |
2,318 |
+0.87% |
57,500 |
| 2025/2/6 |
2,280 |
2,298 |
2,275 |
2,298 |
+0.22% |
77,300 |
| 2025/2/5 |
2,290 |
2,310 |
2,284 |
2,293 |
+1.01% |
126,100 |
| 2025/2/4 |
2,292 |
2,306 |
2,269 |
2,270 |
-0.39% |
65,800 |
| 2025/2/3 |
2,301 |
2,318 |
2,272 |
2,279 |
-2.69% |
137,800 |
| 2025/1/31 |
2,341 |
2,345 |
2,299 |
2,342 |
-0.47% |
121,200 |
| 2025/1/30 |
2,337 |
2,355 |
2,331 |
2,353 |
+0.60% |
80,000 |
| 2025/1/29 |
2,360 |
2,367 |
2,339 |
2,339 |
-0.89% |
110,700 |
| 2025/1/28 |
2,361 |
2,379 |
2,358 |
2,360 |
-0.42% |
57,300 |
| 2025/1/27 |
2,350 |
2,393 |
2,345 |
2,370 |
+1.02% |
83,000 |
| 2025/1/24 |
2,345 |
2,355 |
2,321 |
2,346 |
+0.43% |
110,100 |
| 2025/1/23 |
2,312 |
2,339 |
2,308 |
2,336 |
-0.17% |
67,900 |
| 2025/1/22 |
2,341 |
2,348 |
2,332 |
2,340 |
+0.00% |
88,200 |
| 2025/1/21 |
2,338 |
2,346 |
2,319 |
2,340 |
+0.34% |
67,500 |
| 2025/1/20 |
2,306 |
2,342 |
2,306 |
2,332 |
+1.26% |
75,000 |
| 2025/1/17 |
2,289 |
2,311 |
2,265 |
2,303 |
-0.43% |
109,000 |
| 2025/1/16 |
2,310 |
2,326 |
2,309 |
2,313 |
-0.64% |
62,200 |
| 2025/1/15 |
2,335 |
2,343 |
2,315 |
2,328 |
-0.30% |
80,400 |
| 2025/1/14 |
2,350 |
2,366 |
2,320 |
2,335 |
-1.31% |
123,000 |
| 2025/1/10 |
2,366 |
2,372 |
2,354 |
2,366 |
-0.71% |
76,500 |
| 2025/1/9 |
2,419 |
2,423 |
2,380 |
2,383 |
-1.33% |
80,000 |
| 2025/1/8 |
2,431 |
2,443 |
2,413 |
2,415 |
-1.15% |
132,700 |
| 2025/1/7 |
2,487 |
2,487 |
2,440 |
2,443 |
-1.77% |
193,500 |
| 2025/1/6 |
2,534 |
2,534 |
2,487 |
2,487 |
-2.24% |
166,400 |
| 2024/12/30 |
2,521 |
2,558 |
2,495 |
2,544 |
+1.15% |
156,500 |
| 2024/12/27 |
2,562 |
2,569 |
2,499 |
2,515 |
-1.83% |
152,700 |
| 2024/12/26 |
2,510 |
2,579 |
2,490 |
2,562 |
+1.95% |
167,400 |
| 2024/12/25 |
2,521 |
2,522 |
2,475 |
2,513 |
+0.64% |
93,700 |
| 2024/12/24 |
2,537 |
2,537 |
2,479 |
2,497 |
-1.73% |
204,800 |
| 2024/12/23 |
2,566 |
2,581 |
2,541 |
2,541 |
-0.31% |
125,100 |
| 2024/12/20 |
2,569 |
2,605 |
2,546 |
2,549 |
-1.32% |
226,500 |
| 2024/12/19 |
2,537 |
2,586 |
2,533 |
2,583 |
+0.62% |
265,400 |
| 2024/12/18 |
2,510 |
2,578 |
2,510 |
2,567 |
+3.05% |
252,600 |
| 2024/12/17 |
2,458 |
2,503 |
2,458 |
2,491 |
+1.43% |
92,800 |
| 2024/12/16 |
2,445 |
2,457 |
2,443 |
2,456 |
+0.37% |
97,200 |
| 2024/12/13 |
2,450 |
2,463 |
2,435 |
2,447 |
-1.92% |
185,000 |
| 2024/12/12 |
2,492 |
2,505 |
2,486 |
2,495 |
+0.44% |
78,200 |
| 2024/12/11 |
2,484 |
2,493 |
2,475 |
2,484 |
+0.00% |
73,500 |
|
