| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/20 |
2,625 |
2,625 |
2,600 |
2,600 |
-0.76% |
3,800 |
| 2025/6/19 |
2,634 |
2,634 |
2,616 |
2,620 |
+0.00% |
3,900 |
| 2025/6/18 |
2,617 |
2,623 |
2,616 |
2,620 |
+0.15% |
1,600 |
| 2025/6/17 |
2,637 |
2,637 |
2,608 |
2,616 |
-0.19% |
5,500 |
| 2025/6/16 |
2,632 |
2,647 |
2,620 |
2,621 |
-0.42% |
8,800 |
| 2025/6/13 |
2,651 |
2,651 |
2,631 |
2,632 |
-0.68% |
4,200 |
| 2025/6/12 |
2,666 |
2,667 |
2,646 |
2,650 |
-0.60% |
2,800 |
| 2025/6/11 |
2,678 |
2,678 |
2,646 |
2,666 |
-0.11% |
14,100 |
| 2025/6/10 |
2,647 |
2,669 |
2,647 |
2,669 |
+0.83% |
5,700 |
| 2025/6/9 |
2,656 |
2,656 |
2,645 |
2,647 |
-0.19% |
4,100 |
| 2025/6/6 |
2,634 |
2,653 |
2,634 |
2,652 |
+0.68% |
4,700 |
| 2025/6/5 |
2,646 |
2,646 |
2,627 |
2,634 |
-0.45% |
2,300 |
| 2025/6/4 |
2,643 |
2,670 |
2,623 |
2,646 |
+0.92% |
11,100 |
| 2025/6/3 |
2,665 |
2,667 |
2,615 |
2,622 |
-1.87% |
8,900 |
| 2025/6/2 |
2,682 |
2,688 |
2,661 |
2,672 |
-0.22% |
4,600 |
| 2025/5/30 |
2,661 |
2,688 |
2,661 |
2,678 |
-0.04% |
4,800 |
| 2025/5/29 |
2,685 |
2,688 |
2,656 |
2,679 |
+0.45% |
11,600 |
| 2025/5/28 |
2,655 |
2,667 |
2,654 |
2,667 |
+0.49% |
4,000 |
| 2025/5/27 |
2,650 |
2,665 |
2,635 |
2,654 |
+0.34% |
5,100 |
| 2025/5/26 |
2,631 |
2,647 |
2,630 |
2,645 |
+0.30% |
6,900 |
| 2025/5/23 |
2,602 |
2,638 |
2,602 |
2,637 |
+1.35% |
3,800 |
| 2025/5/22 |
2,600 |
2,625 |
2,600 |
2,602 |
+0.08% |
2,500 |
| 2025/5/21 |
2,634 |
2,634 |
2,583 |
2,600 |
-0.15% |
4,900 |
| 2025/5/20 |
2,567 |
2,612 |
2,567 |
2,604 |
+1.44% |
4,900 |
| 2025/5/19 |
2,600 |
2,605 |
2,555 |
2,567 |
-1.35% |
14,900 |
| 2025/5/16 |
2,636 |
2,636 |
2,601 |
2,602 |
-0.54% |
7,700 |
| 2025/5/15 |
2,658 |
2,679 |
2,606 |
2,616 |
-1.58% |
11,200 |
| 2025/5/14 |
2,627 |
2,673 |
2,602 |
2,658 |
+1.18% |
14,500 |
| 2025/5/13 |
2,642 |
2,645 |
2,612 |
2,627 |
+0.46% |
7,500 |
| 2025/5/12 |
2,645 |
2,645 |
2,614 |
2,615 |
+0.19% |
7,600 |
| 2025/5/9 |
2,644 |
2,655 |
2,610 |
2,610 |
-1.69% |
8,500 |
| 2025/5/8 |
2,672 |
2,675 |
2,622 |
2,655 |
-0.30% |
10,600 |
| 2025/5/7 |
2,698 |
2,698 |
2,653 |
2,663 |
-0.19% |
7,400 |
| 2025/5/2 |
2,638 |
2,702 |
2,638 |
2,668 |
+1.14% |
13,100 |
| 2025/5/1 |
2,675 |
2,678 |
2,629 |
2,638 |
-1.57% |
17,500 |
| 2025/4/30 |
2,710 |
2,745 |
2,657 |
2,680 |
-1.07% |
19,600 |
| 2025/4/28 |
2,645 |
2,723 |
2,571 |
2,709 |
+0.52% |
49,800 |
| 2025/4/25 |
2,675 |
2,699 |
2,653 |
2,695 |
+0.75% |
50,700 |
| 2025/4/24 |
2,649 |
2,675 |
2,645 |
2,675 |
+1.36% |
15,300 |
| 2025/4/23 |
2,633 |
2,640 |
2,619 |
2,639 |
+0.61% |
9,700 |
| 2025/4/22 |
2,619 |
2,623 |
2,600 |
2,623 |
+0.38% |
6,900 |
| 2025/4/21 |
2,615 |
2,620 |
2,588 |
2,613 |
-0.08% |
12,400 |
| 2025/4/18 |
2,609 |
2,620 |
2,593 |
2,615 |
+0.58% |
10,900 |
| 2025/4/17 |
2,580 |
2,600 |
2,572 |
2,600 |
+1.09% |
7,000 |
| 2025/4/16 |
2,565 |
2,583 |
2,564 |
2,572 |
+0.19% |
5,500 |
| 2025/4/15 |
2,578 |
2,585 |
2,547 |
2,567 |
-0.08% |
8,800 |
| 2025/4/14 |
2,568 |
2,578 |
2,535 |
2,569 |
+0.67% |
6,300 |
| 2025/4/11 |
2,582 |
2,582 |
2,526 |
2,552 |
-0.70% |
13,500 |
| 2025/4/10 |
2,560 |
2,582 |
2,525 |
2,570 |
+2.39% |
9,400 |
| 2025/4/9 |
2,487 |
2,532 |
2,467 |
2,510 |
+0.48% |
12,100 |
| 2025/4/8 |
2,447 |
2,504 |
2,427 |
2,498 |
+4.08% |
8,800 |
| 2025/4/7 |
2,425 |
2,460 |
2,365 |
2,400 |
-4.27% |
24,700 |
| 2025/4/4 |
2,523 |
2,523 |
2,480 |
2,507 |
-0.87% |
15,600 |
| 2025/4/3 |
2,519 |
2,537 |
2,481 |
2,529 |
+0.20% |
8,800 |
| 2025/4/2 |
2,545 |
2,551 |
2,513 |
2,524 |
-1.02% |
8,000 |
| 2025/4/1 |
2,547 |
2,550 |
2,538 |
2,550 |
+0.55% |
2,200 |
| 2025/3/31 |
2,534 |
2,547 |
2,530 |
2,536 |
+0.00% |
6,200 |
| 2025/3/28 |
2,538 |
2,538 |
2,510 |
2,536 |
-0.08% |
7,400 |
| 2025/3/27 |
2,541 |
2,575 |
2,507 |
2,538 |
-0.47% |
15,800 |
| 2025/3/26 |
2,511 |
2,550 |
2,511 |
2,550 |
+0.95% |
13,300 |
| 2025/3/25 |
2,523 |
2,532 |
2,508 |
2,526 |
-0.51% |
19,300 |
| 2025/3/24 |
2,593 |
2,597 |
2,531 |
2,539 |
-0.59% |
16,300 |
| 2025/3/21 |
2,541 |
2,559 |
2,516 |
2,554 |
+1.87% |
14,400 |
| 2025/3/19 |
2,555 |
2,580 |
2,482 |
2,507 |
-1.88% |
27,100 |
| 2025/3/18 |
2,549 |
2,556 |
2,526 |
2,555 |
+0.35% |
7,600 |
| 2025/3/17 |
2,524 |
2,547 |
2,520 |
2,546 |
+1.39% |
11,400 |
| 2025/3/14 |
2,509 |
2,530 |
2,502 |
2,511 |
+0.36% |
6,900 |
| 2025/3/13 |
2,518 |
2,518 |
2,500 |
2,502 |
-0.64% |
16,700 |
| 2025/3/12 |
2,517 |
2,523 |
2,500 |
2,518 |
+0.72% |
6,200 |
| 2025/3/11 |
2,522 |
2,522 |
2,470 |
2,500 |
-0.99% |
21,200 |
| 2025/3/10 |
2,530 |
2,548 |
2,522 |
2,525 |
-0.16% |
9,300 |
| 2025/3/7 |
2,520 |
2,530 |
2,500 |
2,529 |
+0.32% |
9,900 |
| 2025/3/6 |
2,537 |
2,545 |
2,510 |
2,521 |
-0.36% |
13,700 |
| 2025/3/5 |
2,526 |
2,535 |
2,502 |
2,530 |
+0.60% |
5,300 |
| 2025/3/4 |
2,528 |
2,528 |
2,498 |
2,515 |
+0.52% |
6,900 |
| 2025/3/3 |
2,540 |
2,540 |
2,492 |
2,502 |
+0.40% |
9,400 |
| 2025/2/28 |
2,477 |
2,501 |
2,477 |
2,492 |
+0.61% |
8,700 |
| 2025/2/27 |
2,465 |
2,497 |
2,465 |
2,477 |
+0.32% |
4,100 |
| 2025/2/26 |
2,500 |
2,500 |
2,456 |
2,469 |
-1.24% |
10,800 |
| 2025/2/25 |
2,544 |
2,558 |
2,500 |
2,500 |
-0.79% |
25,400 |
| 2025/2/21 |
2,518 |
2,520 |
2,511 |
2,520 |
+0.72% |
5,700 |
| 2025/2/20 |
2,503 |
2,510 |
2,500 |
2,502 |
+0.08% |
4,200 |
| 2025/2/19 |
2,494 |
2,500 |
2,484 |
2,500 |
+0.44% |
4,800 |
| 2025/2/18 |
2,472 |
2,490 |
2,472 |
2,489 |
+0.69% |
6,500 |
| 2025/2/17 |
2,475 |
2,477 |
2,466 |
2,472 |
-0.12% |
6,300 |
| 2025/2/14 |
2,464 |
2,481 |
2,459 |
2,475 |
+0.45% |
1,900 |
| 2025/2/13 |
2,437 |
2,464 |
2,437 |
2,464 |
+1.32% |
3,200 |
| 2025/2/12 |
2,498 |
2,498 |
2,432 |
2,432 |
-1.42% |
25,400 |
| 2025/2/10 |
2,462 |
2,497 |
2,462 |
2,467 |
+0.20% |
9,500 |
| 2025/2/7 |
2,460 |
2,479 |
2,452 |
2,462 |
+0.08% |
4,700 |
| 2025/2/6 |
2,452 |
2,475 |
2,452 |
2,460 |
-0.08% |
4,700 |
| 2025/2/5 |
2,431 |
2,472 |
2,431 |
2,462 |
+0.98% |
9,300 |
| 2025/2/4 |
2,471 |
2,482 |
2,433 |
2,438 |
-1.26% |
21,100 |
| 2025/2/3 |
2,513 |
2,523 |
2,469 |
2,469 |
-2.53% |
27,700 |
| 2025/1/31 |
2,553 |
2,620 |
2,490 |
2,533 |
+4.11% |
145,100 |
| 2025/1/30 |
2,415 |
2,452 |
2,411 |
2,433 |
+0.95% |
18,900 |
| 2025/1/29 |
2,402 |
2,414 |
2,402 |
2,410 |
+0.33% |
7,800 |
| 2025/1/28 |
2,409 |
2,420 |
2,400 |
2,402 |
-0.29% |
14,200 |
| 2025/1/27 |
2,398 |
2,411 |
2,390 |
2,409 |
+1.01% |
10,500 |
| 2025/1/24 |
2,382 |
2,393 |
2,382 |
2,385 |
+0.13% |
2,800 |
| 2025/1/23 |
2,375 |
2,391 |
2,372 |
2,382 |
+0.29% |
4,400 |
| 2025/1/22 |
2,375 |
2,388 |
2,373 |
2,375 |
+0.04% |
3,200 |
| 2025/1/21 |
2,375 |
2,385 |
2,374 |
2,374 |
+0.04% |
5,000 |
| 2025/1/20 |
2,399 |
2,399 |
2,373 |
2,373 |
-0.29% |
9,000 |
| 2025/1/17 |
2,373 |
2,397 |
2,373 |
2,380 |
+0.29% |
9,600 |
| 2025/1/16 |
2,366 |
2,379 |
2,366 |
2,373 |
+0.30% |
5,100 |
| 2025/1/15 |
2,360 |
2,370 |
2,351 |
2,366 |
+1.33% |
5,200 |
| 2025/1/14 |
2,348 |
2,348 |
2,335 |
2,335 |
+0.21% |
5,000 |
| 2025/1/10 |
2,345 |
2,345 |
2,328 |
2,330 |
+0.43% |
5,100 |
| 2025/1/9 |
2,349 |
2,349 |
2,313 |
2,320 |
-0.43% |
13,400 |
| 2025/1/8 |
2,380 |
2,385 |
2,327 |
2,330 |
-2.27% |
18,100 |
| 2025/1/7 |
2,411 |
2,412 |
2,378 |
2,384 |
-1.12% |
13,800 |
| 2025/1/6 |
2,418 |
2,440 |
2,401 |
2,411 |
-0.29% |
8,900 |
| 2024/12/30 |
2,419 |
2,425 |
2,404 |
2,418 |
+1.43% |
6,700 |
| 2024/12/27 |
2,410 |
2,419 |
2,381 |
2,384 |
-1.08% |
11,500 |
| 2024/12/26 |
2,387 |
2,410 |
2,382 |
2,410 |
+1.01% |
9,900 |
| 2024/12/25 |
2,375 |
2,388 |
2,375 |
2,386 |
+0.46% |
2,500 |
| 2024/12/24 |
2,365 |
2,379 |
2,365 |
2,375 |
+0.51% |
5,300 |
| 2024/12/23 |
2,362 |
2,375 |
2,361 |
2,363 |
+0.04% |
5,100 |
| 2024/12/20 |
2,365 |
2,385 |
2,362 |
2,362 |
-0.21% |
3,200 |
| 2024/12/19 |
2,417 |
2,417 |
2,367 |
2,367 |
+0.00% |
22,400 |
| 2024/12/18 |
2,345 |
2,367 |
2,343 |
2,367 |
+1.11% |
10,000 |
| 2024/12/17 |
2,334 |
2,342 |
2,333 |
2,341 |
+0.21% |
4,800 |
|
