| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/16 |
3,227 |
3,227 |
3,207 |
3,208 |
-0.37% |
172,500 |
| 2025/6/13 |
3,243 |
3,248 |
3,218 |
3,220 |
-0.83% |
232,100 |
| 2025/6/12 |
3,281 |
3,289 |
3,245 |
3,247 |
-0.49% |
174,400 |
| 2025/6/11 |
3,230 |
3,280 |
3,229 |
3,263 |
+1.05% |
279,500 |
| 2025/6/10 |
3,221 |
3,242 |
3,216 |
3,229 |
+0.22% |
229,500 |
| 2025/6/9 |
3,205 |
3,233 |
3,204 |
3,222 |
+0.56% |
194,600 |
| 2025/6/6 |
3,223 |
3,225 |
3,191 |
3,204 |
+0.16% |
165,300 |
| 2025/6/5 |
3,245 |
3,245 |
3,179 |
3,199 |
-0.28% |
293,000 |
| 2025/6/4 |
3,195 |
3,219 |
3,192 |
3,208 |
+0.41% |
170,100 |
| 2025/6/3 |
3,229 |
3,230 |
3,195 |
3,195 |
-0.47% |
200,900 |
| 2025/6/2 |
3,210 |
3,220 |
3,183 |
3,210 |
-0.37% |
221,500 |
| 2025/5/30 |
3,210 |
3,240 |
3,210 |
3,222 |
-0.22% |
344,100 |
| 2025/5/29 |
3,222 |
3,241 |
3,206 |
3,229 |
+0.28% |
308,900 |
| 2025/5/28 |
3,201 |
3,232 |
3,192 |
3,220 |
+0.62% |
388,700 |
| 2025/5/27 |
3,197 |
3,212 |
3,192 |
3,200 |
+0.28% |
226,500 |
| 2025/5/26 |
3,150 |
3,194 |
3,148 |
3,191 |
+1.56% |
303,700 |
| 2025/5/23 |
3,113 |
3,147 |
3,112 |
3,142 |
+0.16% |
403,200 |
| 2025/5/22 |
3,150 |
3,177 |
3,133 |
3,137 |
-0.48% |
338,100 |
| 2025/5/21 |
3,209 |
3,210 |
3,152 |
3,152 |
-1.07% |
313,600 |
| 2025/5/20 |
3,205 |
3,224 |
3,171 |
3,186 |
-0.41% |
392,900 |
| 2025/5/19 |
3,210 |
3,247 |
3,198 |
3,199 |
+0.76% |
519,800 |
| 2025/5/16 |
3,130 |
3,179 |
3,120 |
3,175 |
+2.39% |
388,400 |
| 2025/5/15 |
3,116 |
3,131 |
3,077 |
3,101 |
-0.80% |
245,200 |
| 2025/5/14 |
3,110 |
3,135 |
3,087 |
3,126 |
+0.51% |
403,000 |
| 2025/5/13 |
3,101 |
3,116 |
3,085 |
3,110 |
+0.81% |
321,800 |
| 2025/5/12 |
3,051 |
3,085 |
3,026 |
3,085 |
+0.55% |
361,900 |
| 2025/5/9 |
3,027 |
3,093 |
3,017 |
3,068 |
+2.13% |
622,000 |
| 2025/5/8 |
2,996 |
3,014 |
2,951 |
3,004 |
+0.32% |
433,500 |
| 2025/5/7 |
2,959.5 |
3,013 |
2,959.5 |
2,994.5 |
+0.49% |
367,500 |
| 2025/5/2 |
2,950 |
3,006 |
2,940.5 |
2,980 |
+1.24% |
371,000 |
| 2025/5/1 |
2,937 |
2,947.5 |
2,918 |
2,943.5 |
+0.41% |
206,800 |
| 2025/4/30 |
2,931 |
2,933.5 |
2,917 |
2,931.5 |
+0.29% |
183,600 |
| 2025/4/28 |
2,920 |
2,930 |
2,913.5 |
2,923 |
+0.52% |
193,700 |
| 2025/4/25 |
2,901.5 |
2,916.5 |
2,897.5 |
2,908 |
+0.22% |
192,300 |
| 2025/4/24 |
2,910.5 |
2,917.5 |
2,892.5 |
2,901.5 |
-0.75% |
169,400 |
| 2025/4/23 |
2,915 |
2,930 |
2,897.5 |
2,923.5 |
+1.35% |
354,000 |
| 2025/4/22 |
2,875 |
2,884.5 |
2,864.5 |
2,884.5 |
+0.02% |
157,500 |
| 2025/4/21 |
2,889 |
2,908 |
2,870.5 |
2,884 |
-0.79% |
249,400 |
| 2025/4/18 |
2,885 |
2,907.5 |
2,879.5 |
2,907 |
+1.25% |
193,100 |
| 2025/4/17 |
2,850 |
2,874 |
2,846 |
2,871 |
-0.21% |
183,600 |
| 2025/4/16 |
2,853.5 |
2,877 |
2,844 |
2,877 |
+0.82% |
198,500 |
| 2025/4/15 |
2,840 |
2,853.5 |
2,834 |
2,853.5 |
+0.65% |
205,000 |
| 2025/4/14 |
2,828.5 |
2,852 |
2,822 |
2,835 |
+0.78% |
198,400 |
| 2025/4/11 |
2,813 |
2,821.5 |
2,780 |
2,813 |
-1.47% |
331,300 |
| 2025/4/10 |
2,850.5 |
2,880 |
2,813 |
2,855 |
+3.05% |
437,300 |
| 2025/4/9 |
2,775.5 |
2,791 |
2,726 |
2,770.5 |
-0.31% |
411,800 |
| 2025/4/8 |
2,690.5 |
2,800 |
2,688 |
2,779 |
+3.69% |
436,500 |
| 2025/4/7 |
2,668.5 |
2,723 |
2,624.5 |
2,680 |
-5.53% |
619,300 |
| 2025/4/4 |
2,830 |
2,848.5 |
2,802.5 |
2,837 |
-0.93% |
563,300 |
| 2025/4/3 |
2,851 |
2,875 |
2,827 |
2,863.5 |
-2.10% |
623,000 |
| 2025/4/2 |
2,962.5 |
2,962.5 |
2,907 |
2,925 |
-1.37% |
287,200 |
| 2025/4/1 |
2,966 |
2,989 |
2,939 |
2,965.5 |
+1.70% |
736,200 |
| 2025/3/31 |
2,908 |
2,923 |
2,865 |
2,916 |
-0.92% |
794,300 |
| 2025/3/28 |
2,925 |
2,955 |
2,923 |
2,943 |
-2.55% |
608,500 |
| 2025/3/27 |
2,997.5 |
3,024 |
2,987 |
3,020 |
+0.20% |
747,800 |
| 2025/3/26 |
3,001 |
3,021 |
2,990 |
3,014 |
+0.10% |
509,600 |
| 2025/3/25 |
3,014 |
3,022 |
3,004 |
3,011 |
-0.20% |
330,600 |
| 2025/3/24 |
3,029 |
3,029 |
3,000 |
3,017 |
-0.03% |
363,300 |
| 2025/3/21 |
3,019 |
3,026 |
3,005 |
3,018 |
-0.03% |
421,500 |
| 2025/3/19 |
2,996 |
3,020 |
2,992.5 |
3,019 |
+1.04% |
294,400 |
| 2025/3/18 |
2,988 |
2,992 |
2,977.5 |
2,988 |
+0.27% |
314,100 |
| 2025/3/17 |
2,979.5 |
2,991.5 |
2,975 |
2,980 |
+0.27% |
260,800 |
| 2025/3/14 |
2,942 |
2,975 |
2,935 |
2,972 |
+0.58% |
386,200 |
| 2025/3/13 |
2,959 |
2,972.5 |
2,945.5 |
2,955 |
-0.27% |
418,900 |
| 2025/3/12 |
2,947 |
2,973.5 |
2,941.5 |
2,963 |
+0.02% |
325,500 |
| 2025/3/11 |
2,965 |
2,968 |
2,930 |
2,962.5 |
-0.25% |
464,700 |
| 2025/3/10 |
2,992 |
2,992 |
2,956 |
2,970 |
-0.24% |
316,300 |
| 2025/3/7 |
2,981 |
2,996.5 |
2,965 |
2,977 |
-0.73% |
297,700 |
| 2025/3/6 |
2,993 |
3,002 |
2,980 |
2,999 |
+0.81% |
340,300 |
| 2025/3/5 |
3,003 |
3,004 |
2,956.5 |
2,975 |
-0.42% |
394,700 |
| 2025/3/4 |
3,005 |
3,020 |
2,978 |
2,987.5 |
-0.32% |
336,900 |
| 2025/3/3 |
2,979.5 |
2,997 |
2,952.5 |
2,997 |
+1.27% |
367,600 |
| 2025/2/28 |
2,980 |
2,985 |
2,950.5 |
2,959.5 |
-1.22% |
364,000 |
| 2025/2/27 |
2,978.5 |
2,996 |
2,954.5 |
2,996 |
+0.82% |
273,500 |
| 2025/2/26 |
2,977 |
2,977 |
2,945 |
2,971.5 |
-0.18% |
281,100 |
| 2025/2/25 |
2,989 |
2,991 |
2,966.5 |
2,977 |
-0.23% |
296,000 |
| 2025/2/21 |
2,981.5 |
2,986 |
2,975 |
2,984 |
+0.12% |
220,300 |
| 2025/2/20 |
2,990 |
2,992 |
2,972.5 |
2,980.5 |
-0.55% |
254,800 |
| 2025/2/19 |
2,988 |
2,999 |
2,973.5 |
2,997 |
+0.57% |
180,300 |
| 2025/2/18 |
2,981 |
2,992.5 |
2,973 |
2,980 |
+0.00% |
201,700 |
| 2025/2/17 |
3,015 |
3,021 |
2,980 |
2,980 |
-1.16% |
275,900 |
| 2025/2/14 |
3,050 |
3,054 |
3,015 |
3,015 |
-0.92% |
257,100 |
| 2025/2/13 |
3,020 |
3,049 |
3,003 |
3,043 |
+1.53% |
316,000 |
| 2025/2/12 |
3,008 |
3,008 |
2,973.5 |
2,997 |
-0.03% |
450,200 |
| 2025/2/10 |
2,984 |
3,004 |
2,972 |
2,998 |
+0.62% |
296,100 |
| 2025/2/7 |
3,024 |
3,024 |
2,978 |
2,979.5 |
-1.47% |
268,200 |
| 2025/2/6 |
3,012 |
3,034 |
2,997.5 |
3,024 |
+2.09% |
284,500 |
| 2025/2/5 |
2,961 |
2,972 |
2,943 |
2,962 |
+0.36% |
215,500 |
| 2025/2/4 |
2,995.5 |
3,006 |
2,951.5 |
2,951.5 |
-0.74% |
316,200 |
| 2025/2/3 |
3,020 |
3,026 |
2,973 |
2,973.5 |
-1.41% |
422,400 |
| 2025/1/31 |
3,094 |
3,106 |
3,003 |
3,016 |
-0.26% |
530,300 |
| 2025/1/30 |
3,022 |
3,075 |
2,960 |
3,024 |
+3.00% |
702,800 |
| 2025/1/29 |
2,937 |
2,966.5 |
2,932 |
2,936 |
-0.05% |
360,500 |
| 2025/1/28 |
2,921 |
2,952.5 |
2,914 |
2,937.5 |
+0.55% |
428,700 |
| 2025/1/27 |
2,910 |
2,928.5 |
2,908 |
2,921.5 |
+0.55% |
215,800 |
| 2025/1/24 |
2,889.5 |
2,921 |
2,885 |
2,905.5 |
+0.85% |
260,900 |
| 2025/1/23 |
2,882.5 |
2,884 |
2,865 |
2,881 |
-0.40% |
256,300 |
| 2025/1/22 |
2,900 |
2,904 |
2,882 |
2,892.5 |
+0.29% |
205,900 |
| 2025/1/21 |
2,900 |
2,901 |
2,878.5 |
2,884 |
-0.09% |
186,800 |
| 2025/1/20 |
2,890.5 |
2,896.5 |
2,875.5 |
2,886.5 |
+0.26% |
197,500 |
| 2025/1/17 |
2,888 |
2,898.5 |
2,870 |
2,879 |
-0.26% |
171,200 |
| 2025/1/16 |
2,896.5 |
2,907 |
2,886 |
2,886.5 |
+0.28% |
173,800 |
| 2025/1/15 |
2,895.5 |
2,908.5 |
2,866.5 |
2,878.5 |
-0.55% |
278,000 |
| 2025/1/14 |
2,925 |
2,935.5 |
2,877 |
2,894.5 |
-1.09% |
357,100 |
| 2025/1/10 |
2,925 |
2,936.5 |
2,918.5 |
2,926.5 |
-0.53% |
223,700 |
| 2025/1/9 |
2,955 |
2,955.5 |
2,929.5 |
2,942 |
-0.44% |
190,000 |
| 2025/1/8 |
2,976 |
2,976 |
2,953 |
2,955 |
-0.92% |
235,700 |
| 2025/1/7 |
2,983.5 |
2,992.5 |
2,958 |
2,982.5 |
+0.34% |
284,700 |
| 2025/1/6 |
2,995 |
2,998 |
2,968 |
2,972.5 |
+0.25% |
291,300 |
| 2024/12/30 |
2,990 |
2,994 |
2,965 |
2,965 |
-0.19% |
261,400 |
| 2024/12/27 |
2,955 |
2,978 |
2,938 |
2,970.5 |
+1.59% |
338,500 |
| 2024/12/26 |
2,919.5 |
2,934.5 |
2,915 |
2,924 |
+0.22% |
209,500 |
| 2024/12/25 |
2,937.5 |
2,939.5 |
2,895 |
2,917.5 |
-0.02% |
291,100 |
| 2024/12/24 |
2,929 |
2,932.5 |
2,899.5 |
2,918 |
-0.38% |
214,400 |
| 2024/12/23 |
2,885 |
2,932.5 |
2,885 |
2,929 |
+1.54% |
217,500 |
| 2024/12/20 |
2,894 |
2,920.5 |
2,881.5 |
2,884.5 |
+0.19% |
328,300 |
| 2024/12/19 |
2,840 |
2,882.5 |
2,832.5 |
2,879 |
+1.27% |
219,200 |
| 2024/12/18 |
2,846.5 |
2,863 |
2,836 |
2,843 |
-0.12% |
204,500 |
| 2024/12/17 |
2,857.5 |
2,859.5 |
2,831.5 |
2,846.5 |
-0.59% |
326,900 |
| 2024/12/16 |
2,887 |
2,901 |
2,862.5 |
2,863.5 |
-0.50% |
177,900 |
| 2024/12/13 |
2,859 |
2,891 |
2,858.5 |
2,878 |
-0.14% |
280,100 |
| 2024/12/12 |
2,898 |
2,909.5 |
2,882 |
2,882 |
+0.73% |
280,500 |
| 2024/12/11 |
2,889 |
2,897 |
2,852 |
2,861 |
-0.97% |
257,700 |
|
