日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
1,231.5 |
1,257 |
1,226.5 |
1,247.5 |
+1.30% |
2,614,500 |
2025/6/17 |
1,210 |
1,235 |
1,205 |
1,231.5 |
+2.33% |
3,611,000 |
2025/6/16 |
1,206 |
1,223 |
1,202 |
1,203.5 |
+0.33% |
2,946,700 |
2025/6/13 |
1,188 |
1,205.5 |
1,184 |
1,199.5 |
-0.21% |
2,843,100 |
2025/6/12 |
1,189.5 |
1,202.5 |
1,173 |
1,202 |
+0.33% |
3,098,400 |
2025/6/11 |
1,217 |
1,217 |
1,198 |
1,198 |
-1.56% |
2,767,000 |
2025/6/10 |
1,217 |
1,227.5 |
1,210.5 |
1,217 |
+0.54% |
1,667,600 |
2025/6/9 |
1,215 |
1,219 |
1,204 |
1,210.5 |
-0.33% |
1,875,600 |
2025/6/6 |
1,223 |
1,223.5 |
1,213.5 |
1,214.5 |
-0.04% |
1,650,000 |
2025/6/5 |
1,212 |
1,227.5 |
1,211 |
1,215 |
-0.25% |
2,054,600 |
2025/6/4 |
1,218 |
1,229.5 |
1,217 |
1,218 |
-0.41% |
1,951,400 |
2025/6/3 |
1,233 |
1,233 |
1,216.5 |
1,223 |
+0.29% |
2,132,100 |
2025/6/2 |
1,235 |
1,236 |
1,217.5 |
1,219.5 |
-1.69% |
2,436,100 |
2025/5/30 |
1,231 |
1,240.5 |
1,228 |
1,240.5 |
+0.36% |
4,115,200 |
2025/5/29 |
1,238 |
1,243.5 |
1,231 |
1,236 |
-0.16% |
2,170,000 |
2025/5/28 |
1,254 |
1,255 |
1,237.5 |
1,238 |
-0.80% |
2,146,200 |
2025/5/27 |
1,243.5 |
1,249.5 |
1,233 |
1,248 |
+0.40% |
1,452,500 |
2025/5/26 |
1,233 |
1,243 |
1,227.5 |
1,243 |
+0.08% |
2,374,700 |
2025/5/23 |
1,249.5 |
1,251 |
1,231.5 |
1,242 |
-1.11% |
3,338,100 |
2025/5/22 |
1,263 |
1,273.5 |
1,250.5 |
1,256 |
-1.18% |
1,821,500 |
2025/5/21 |
1,275.5 |
1,281 |
1,259 |
1,271 |
+1.27% |
2,209,500 |
2025/5/20 |
1,300 |
1,301.5 |
1,248 |
1,255 |
-2.98% |
4,032,700 |
2025/5/19 |
1,283 |
1,295.5 |
1,277 |
1,293.5 |
+1.17% |
1,223,400 |
2025/5/16 |
1,280 |
1,283 |
1,272 |
1,278.5 |
+0.08% |
1,104,200 |
2025/5/15 |
1,286 |
1,286.5 |
1,272 |
1,277.5 |
-0.97% |
1,083,900 |
2025/5/14 |
1,291 |
1,297.5 |
1,273 |
1,290 |
-0.85% |
1,371,400 |
2025/5/13 |
1,316 |
1,320 |
1,296.5 |
1,301 |
-1.40% |
1,989,700 |
2025/5/12 |
1,311 |
1,325.5 |
1,309.5 |
1,319.5 |
+0.84% |
1,263,300 |
2025/5/9 |
1,309 |
1,320 |
1,300 |
1,308.5 |
-0.27% |
1,668,400 |
2025/5/8 |
1,320 |
1,323 |
1,299 |
1,312 |
-0.83% |
1,312,300 |
2025/5/7 |
1,333 |
1,335.5 |
1,309.5 |
1,323 |
-0.86% |
2,318,400 |
2025/5/2 |
1,323 |
1,344 |
1,316 |
1,334.5 |
+0.41% |
2,616,400 |
2025/5/1 |
1,280 |
1,348.5 |
1,266.5 |
1,329 |
+4.60% |
4,991,600 |
2025/4/30 |
1,299.5 |
1,300 |
1,254.5 |
1,270.5 |
-0.78% |
4,074,600 |
2025/4/28 |
1,298.5 |
1,307 |
1,275.5 |
1,280.5 |
-0.16% |
3,063,500 |
2025/4/25 |
1,260 |
1,291.5 |
1,259 |
1,282.5 |
+2.11% |
1,855,800 |
2025/4/24 |
1,271 |
1,282 |
1,256 |
1,256 |
-1.76% |
1,598,400 |
2025/4/23 |
1,273 |
1,288 |
1,261.5 |
1,278.5 |
+2.20% |
2,168,600 |
2025/4/22 |
1,218.5 |
1,254 |
1,214.5 |
1,251 |
+2.16% |
1,713,800 |
2025/4/21 |
1,216 |
1,225 |
1,208 |
1,224.5 |
-0.08% |
1,422,100 |
2025/4/18 |
1,228.5 |
1,236 |
1,217.5 |
1,225.5 |
+0.37% |
1,376,500 |
2025/4/17 |
1,220.5 |
1,231 |
1,210 |
1,221 |
+0.62% |
1,002,900 |
2025/4/16 |
1,231.5 |
1,236.5 |
1,207.5 |
1,213.5 |
-1.46% |
1,065,900 |
2025/4/15 |
1,253 |
1,259.5 |
1,231 |
1,231.5 |
-0.77% |
1,623,700 |
2025/4/14 |
1,254 |
1,276.5 |
1,241 |
1,241 |
+0.45% |
2,240,800 |
2025/4/11 |
1,217 |
1,239.5 |
1,182 |
1,235.5 |
-0.48% |
2,471,400 |
2025/4/10 |
1,241 |
1,246 |
1,215 |
1,241.5 |
+5.66% |
2,302,400 |
2025/4/9 |
1,173 |
1,186.5 |
1,150.5 |
1,175 |
-1.76% |
2,536,700 |
2025/4/8 |
1,180.5 |
1,214.5 |
1,180.5 |
1,196 |
+4.05% |
2,891,000 |
2025/4/7 |
1,124 |
1,176.5 |
1,107 |
1,149.5 |
-7.04% |
4,055,200 |
2025/4/4 |
1,235 |
1,259 |
1,211 |
1,236.5 |
-1.00% |
2,550,300 |
2025/4/3 |
1,220 |
1,255 |
1,218 |
1,249 |
-1.92% |
3,151,200 |
2025/4/2 |
1,330 |
1,330 |
1,273.5 |
1,273.5 |
-3.60% |
2,162,400 |
2025/4/1 |
1,328.5 |
1,354.5 |
1,314 |
1,321 |
+1.19% |
2,334,300 |
2025/3/31 |
1,314 |
1,316 |
1,291.5 |
1,305.5 |
-2.47% |
2,170,800 |
2025/3/28 |
1,361 |
1,363 |
1,329 |
1,338.5 |
-3.11% |
2,271,100 |
2025/3/27 |
1,385 |
1,391 |
1,370.5 |
1,381.5 |
-0.07% |
1,996,500 |
2025/3/26 |
1,403 |
1,406.5 |
1,374 |
1,382.5 |
-1.07% |
2,460,400 |
2025/3/25 |
1,384 |
1,401.5 |
1,377.5 |
1,397.5 |
+0.04% |
1,546,500 |
2025/3/24 |
1,409.5 |
1,409.5 |
1,384 |
1,397 |
-0.36% |
1,337,900 |
2025/3/21 |
1,422.5 |
1,429 |
1,402 |
1,402 |
-0.74% |
3,027,100 |
2025/3/19 |
1,376.5 |
1,418 |
1,376.5 |
1,412.5 |
+2.65% |
2,640,400 |
2025/3/18 |
1,383 |
1,385.5 |
1,367 |
1,376 |
+0.33% |
2,783,000 |
2025/3/17 |
1,356 |
1,376 |
1,346 |
1,371.5 |
+1.11% |
3,104,700 |
2025/3/14 |
1,338.5 |
1,364.5 |
1,337.5 |
1,356.5 |
+0.86% |
2,663,600 |
2025/3/13 |
1,335 |
1,345 |
1,325.5 |
1,345 |
+0.26% |
1,995,900 |
2025/3/12 |
1,333 |
1,357.5 |
1,331 |
1,341.5 |
+0.15% |
2,888,900 |
2025/3/11 |
1,340 |
1,348.5 |
1,303 |
1,339.5 |
-1.00% |
2,798,800 |
2025/3/10 |
1,344 |
1,356 |
1,338.5 |
1,353 |
+0.74% |
1,489,500 |
2025/3/7 |
1,315 |
1,343.5 |
1,313 |
1,343 |
+1.28% |
1,499,300 |
2025/3/6 |
1,340 |
1,348 |
1,319.5 |
1,326 |
-1.01% |
1,504,200 |
2025/3/5 |
1,346 |
1,358 |
1,323 |
1,339.5 |
-0.52% |
2,051,200 |
2025/3/4 |
1,353.5 |
1,364 |
1,343.5 |
1,346.5 |
-0.74% |
2,105,000 |
2025/3/3 |
1,339 |
1,363.5 |
1,336.5 |
1,356.5 |
+2.96% |
2,833,200 |
2025/2/28 |
1,305 |
1,332.5 |
1,305 |
1,317.5 |
+0.80% |
2,905,500 |
2025/2/27 |
1,305 |
1,316 |
1,294.5 |
1,307 |
-0.08% |
1,322,300 |
2025/2/26 |
1,290 |
1,309.5 |
1,284.5 |
1,308 |
+1.51% |
1,960,900 |
2025/2/25 |
1,262 |
1,288.5 |
1,258 |
1,288.5 |
+1.70% |
2,211,100 |
2025/2/21 |
1,266 |
1,289.5 |
1,258 |
1,267 |
-0.20% |
2,670,900 |
2025/2/20 |
1,275 |
1,279.5 |
1,263.5 |
1,269.5 |
-0.51% |
1,585,000 |
2025/2/19 |
1,303 |
1,314 |
1,276 |
1,276 |
-2.03% |
1,901,100 |
2025/2/18 |
1,297 |
1,309 |
1,284 |
1,302.5 |
+0.35% |
1,101,400 |
2025/2/17 |
1,300 |
1,319 |
1,294.5 |
1,298 |
+0.27% |
1,242,500 |
2025/2/14 |
1,302 |
1,311 |
1,292 |
1,294.5 |
-0.61% |
1,095,400 |
2025/2/13 |
1,297 |
1,307 |
1,294 |
1,302.5 |
+0.46% |
1,069,300 |
2025/2/12 |
1,307 |
1,307 |
1,288 |
1,296.5 |
-0.50% |
1,442,000 |
2025/2/10 |
1,299.5 |
1,307 |
1,296.5 |
1,303 |
+0.58% |
1,091,100 |
2025/2/7 |
1,310 |
1,311 |
1,293 |
1,295.5 |
-0.88% |
1,155,200 |
2025/2/6 |
1,303 |
1,315 |
1,299 |
1,307 |
+1.24% |
1,813,200 |
2025/2/5 |
1,278.5 |
1,291 |
1,264 |
1,291 |
+1.18% |
1,684,300 |
2025/2/4 |
1,290 |
1,291 |
1,269 |
1,276 |
-0.89% |
2,912,800 |
2025/2/3 |
1,335 |
1,335 |
1,284 |
1,287.5 |
-4.52% |
4,516,300 |
2025/1/31 |
1,339 |
1,355 |
1,334 |
1,348.5 |
+0.41% |
2,681,100 |
2025/1/30 |
1,327 |
1,344 |
1,325.5 |
1,343 |
+0.45% |
1,269,500 |
2025/1/29 |
1,323.5 |
1,340 |
1,312 |
1,337 |
+1.02% |
1,325,400 |
2025/1/28 |
1,354 |
1,354 |
1,323.5 |
1,323.5 |
-3.43% |
4,389,200 |
2025/1/27 |
1,377.5 |
1,382 |
1,358 |
1,370.5 |
+1.03% |
1,218,400 |
2025/1/24 |
1,351.5 |
1,387 |
1,345.5 |
1,356.5 |
+0.89% |
2,215,000 |
2025/1/23 |
1,363 |
1,364 |
1,338.5 |
1,344.5 |
-1.86% |
1,740,500 |
2025/1/22 |
1,351 |
1,379.5 |
1,344.5 |
1,370 |
+2.12% |
1,824,500 |
2025/1/21 |
1,366 |
1,367 |
1,336 |
1,341.5 |
-1.18% |
1,176,200 |
2025/1/20 |
1,339.5 |
1,360 |
1,336 |
1,357.5 |
+1.23% |
814,800 |
2025/1/17 |
1,326 |
1,351.5 |
1,322 |
1,341 |
+1.21% |
1,673,000 |
2025/1/16 |
1,334 |
1,337 |
1,314.5 |
1,325 |
+0.19% |
1,061,400 |
2025/1/15 |
1,315 |
1,325 |
1,312.5 |
1,322.5 |
+0.57% |
1,363,700 |
2025/1/14 |
1,344 |
1,350 |
1,306 |
1,315 |
-2.99% |
2,499,600 |
2025/1/10 |
1,366 |
1,369 |
1,351 |
1,355.5 |
-0.84% |
1,104,500 |
2025/1/9 |
1,406 |
1,406 |
1,367 |
1,367 |
-3.02% |
1,384,900 |
2025/1/8 |
1,411 |
1,444.5 |
1,406.5 |
1,409.5 |
+0.46% |
1,759,300 |
2025/1/7 |
1,413 |
1,413 |
1,389 |
1,403 |
-0.74% |
1,636,700 |
2025/1/6 |
1,429.5 |
1,431.5 |
1,400.5 |
1,413.5 |
+0.04% |
1,644,500 |
2024/12/30 |
1,426 |
1,435 |
1,403 |
1,413 |
-0.35% |
1,368,000 |
2024/12/27 |
1,397.5 |
1,423 |
1,397.5 |
1,418 |
+2.46% |
1,733,200 |
2024/12/26 |
1,377 |
1,384 |
1,367 |
1,384 |
+0.65% |
1,434,800 |
2024/12/25 |
1,391.5 |
1,391.5 |
1,358 |
1,375 |
-1.33% |
1,416,400 |
2024/12/24 |
1,368 |
1,401.5 |
1,360.5 |
1,393.5 |
+1.90% |
1,904,200 |
2024/12/23 |
1,333 |
1,369.5 |
1,326.5 |
1,367.5 |
+2.59% |
3,134,200 |
2024/12/20 |
1,370 |
1,372.5 |
1,326.5 |
1,333 |
-3.12% |
4,733,900 |
2024/12/19 |
1,385 |
1,394.5 |
1,372 |
1,376 |
-2.06% |
1,861,200 |
2024/12/18 |
1,400 |
1,419 |
1,389.5 |
1,405 |
+0.36% |
1,826,100 |
2024/12/17 |
1,401.5 |
1,427 |
1,400 |
1,400 |
-0.43% |
1,460,600 |
2024/12/16 |
1,410 |
1,419.5 |
1,401 |
1,406 |
-0.60% |
1,148,000 |
2024/12/13 |
1,419.5 |
1,438.5 |
1,405 |
1,414.5 |
-0.95% |
1,930,200 |
|