| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/20 |
3,314 |
3,368 |
3,302 |
3,333 |
+0.69% |
1,076,900 |
| 2025/6/19 |
3,300 |
3,365 |
3,297 |
3,310 |
-0.06% |
565,300 |
| 2025/6/18 |
3,317 |
3,329 |
3,277 |
3,312 |
+0.61% |
386,000 |
| 2025/6/17 |
3,337 |
3,346 |
3,286 |
3,292 |
-0.75% |
496,600 |
| 2025/6/16 |
3,340 |
3,359 |
3,304 |
3,317 |
-0.45% |
667,500 |
| 2025/6/13 |
3,405 |
3,412 |
3,320 |
3,332 |
-3.03% |
737,300 |
| 2025/6/12 |
3,547 |
3,547 |
3,431 |
3,436 |
-2.55% |
498,800 |
| 2025/6/11 |
3,505 |
3,553 |
3,496 |
3,526 |
+0.97% |
375,900 |
| 2025/6/10 |
3,500 |
3,515 |
3,466 |
3,492 |
+0.00% |
341,300 |
| 2025/6/9 |
3,561 |
3,583 |
3,490 |
3,492 |
-1.27% |
429,100 |
| 2025/6/6 |
3,484 |
3,541 |
3,478 |
3,537 |
+0.63% |
283,600 |
| 2025/6/5 |
3,560 |
3,587 |
3,506 |
3,515 |
-1.68% |
467,600 |
| 2025/6/4 |
3,600 |
3,600 |
3,542 |
3,575 |
-0.14% |
352,100 |
| 2025/6/3 |
3,492 |
3,602 |
3,470 |
3,580 |
+2.52% |
638,600 |
| 2025/6/2 |
3,464 |
3,518 |
3,451 |
3,492 |
+0.29% |
461,500 |
| 2025/5/30 |
3,520 |
3,522 |
3,450 |
3,482 |
-1.67% |
699,900 |
| 2025/5/29 |
3,555 |
3,582 |
3,531 |
3,541 |
-0.56% |
340,900 |
| 2025/5/28 |
3,524 |
3,586 |
3,517 |
3,561 |
+1.42% |
448,600 |
| 2025/5/27 |
3,580 |
3,585 |
3,484 |
3,511 |
-0.79% |
428,400 |
| 2025/5/26 |
3,572 |
3,585 |
3,523 |
3,539 |
-0.42% |
396,500 |
| 2025/5/23 |
3,603 |
3,634 |
3,554 |
3,554 |
-2.87% |
566,700 |
| 2025/5/22 |
3,589 |
3,699 |
3,587 |
3,659 |
+3.04% |
1,077,400 |
| 2025/5/21 |
3,513 |
3,619 |
3,505 |
3,551 |
+0.59% |
1,359,400 |
| 2025/5/20 |
3,551 |
3,569 |
3,485 |
3,530 |
+1.79% |
924,200 |
| 2025/5/19 |
3,520 |
3,529 |
3,446 |
3,468 |
-1.70% |
952,300 |
| 2025/5/16 |
3,419 |
3,565 |
3,333 |
3,528 |
+8.42% |
2,851,100 |
| 2025/5/15 |
3,300 |
3,326 |
3,246 |
3,254 |
-2.08% |
534,800 |
| 2025/5/14 |
3,329 |
3,340 |
3,299 |
3,323 |
+0.45% |
727,700 |
| 2025/5/13 |
3,318 |
3,320 |
3,277 |
3,308 |
+0.46% |
490,500 |
| 2025/5/12 |
3,240 |
3,294 |
3,235 |
3,293 |
+2.36% |
428,800 |
| 2025/5/9 |
3,197 |
3,241 |
3,190 |
3,217 |
+0.56% |
404,200 |
| 2025/5/8 |
3,130 |
3,213 |
3,121 |
3,199 |
+1.56% |
511,900 |
| 2025/5/7 |
3,150 |
3,175 |
3,117 |
3,150 |
+1.12% |
568,100 |
| 2025/5/2 |
3,047 |
3,129 |
3,033 |
3,115 |
+2.64% |
627,400 |
| 2025/5/1 |
2,991 |
3,049 |
2,989 |
3,035 |
+0.53% |
490,800 |
| 2025/4/30 |
2,990 |
3,033 |
2,986 |
3,019 |
+1.21% |
364,300 |
| 2025/4/28 |
2,966.5 |
3,009 |
2,966.5 |
2,983 |
+0.56% |
284,000 |
| 2025/4/25 |
2,929 |
2,976 |
2,918 |
2,966.5 |
+0.42% |
381,200 |
| 2025/4/24 |
2,987 |
2,987.5 |
2,952 |
2,954 |
-0.86% |
257,500 |
| 2025/4/23 |
2,990 |
2,990 |
2,954.5 |
2,979.5 |
+0.93% |
351,500 |
| 2025/4/22 |
2,965 |
2,980 |
2,938 |
2,952 |
-0.86% |
285,500 |
| 2025/4/21 |
2,989 |
2,999 |
2,957 |
2,977.5 |
+0.05% |
374,500 |
| 2025/4/18 |
2,980 |
2,980 |
2,950.5 |
2,976 |
+0.88% |
229,200 |
| 2025/4/17 |
2,945 |
2,975 |
2,922.5 |
2,950 |
-0.30% |
395,200 |
| 2025/4/16 |
2,990 |
3,007 |
2,944 |
2,959 |
-0.99% |
503,400 |
| 2025/4/15 |
3,065 |
3,074 |
2,981.5 |
2,988.5 |
-2.40% |
481,000 |
| 2025/4/14 |
3,036 |
3,076 |
3,031 |
3,062 |
+1.46% |
453,200 |
| 2025/4/11 |
2,956 |
3,027 |
2,933 |
3,018 |
-0.26% |
701,200 |
| 2025/4/10 |
3,036 |
3,044 |
2,977.5 |
3,026 |
+4.34% |
1,048,500 |
| 2025/4/9 |
2,875.5 |
2,931 |
2,855 |
2,900 |
-1.58% |
851,000 |
| 2025/4/8 |
2,861.5 |
2,976 |
2,850 |
2,946.5 |
+7.60% |
938,500 |
| 2025/4/7 |
2,748 |
2,860.5 |
2,710 |
2,738.5 |
-7.33% |
1,571,200 |
| 2025/4/4 |
2,967.5 |
2,984.5 |
2,915.5 |
2,955 |
-2.51% |
775,000 |
| 2025/4/3 |
2,978.5 |
3,054 |
2,950.5 |
3,031 |
-1.43% |
550,400 |
| 2025/4/2 |
3,132 |
3,144 |
3,071 |
3,075 |
-1.38% |
462,400 |
| 2025/4/1 |
3,172 |
3,172 |
3,116 |
3,118 |
+0.19% |
311,000 |
| 2025/3/31 |
3,121 |
3,156 |
3,081 |
3,112 |
-2.32% |
503,700 |
| 2025/3/28 |
3,163 |
3,208 |
3,147 |
3,186 |
-1.21% |
742,200 |
| 2025/3/27 |
3,208 |
3,247 |
3,205 |
3,225 |
+0.56% |
1,165,700 |
| 2025/3/26 |
3,240 |
3,249 |
3,205 |
3,207 |
-1.35% |
701,900 |
| 2025/3/25 |
3,272 |
3,284 |
3,227 |
3,251 |
-0.15% |
769,200 |
| 2025/3/24 |
3,222 |
3,258 |
3,213 |
3,256 |
+1.69% |
885,000 |
| 2025/3/21 |
3,145 |
3,222 |
3,138 |
3,202 |
+2.07% |
1,187,300 |
| 2025/3/19 |
3,164 |
3,198 |
3,122 |
3,137 |
+1.39% |
765,900 |
| 2025/3/18 |
3,032 |
3,118 |
3,031 |
3,094 |
+2.01% |
801,900 |
| 2025/3/17 |
3,029 |
3,052 |
3,015 |
3,033 |
+0.60% |
356,000 |
| 2025/3/14 |
2,969.5 |
3,042 |
2,966 |
3,015 |
+0.50% |
416,800 |
| 2025/3/13 |
2,960 |
3,014 |
2,960 |
3,000 |
+1.57% |
491,000 |
| 2025/3/12 |
3,000 |
3,016 |
2,953 |
2,953.5 |
-1.37% |
509,900 |
| 2025/3/11 |
2,997 |
3,000 |
2,929 |
2,994.5 |
-1.30% |
844,100 |
| 2025/3/10 |
3,046 |
3,047 |
3,017 |
3,034 |
-0.39% |
389,500 |
| 2025/3/7 |
3,046 |
3,075 |
3,034 |
3,046 |
-0.85% |
396,100 |
| 2025/3/6 |
3,140 |
3,144 |
3,063 |
3,072 |
-0.84% |
364,300 |
| 2025/3/5 |
3,122 |
3,131 |
3,078 |
3,098 |
-0.42% |
525,000 |
| 2025/3/4 |
3,079 |
3,111 |
3,063 |
3,111 |
+0.26% |
460,800 |
| 2025/3/3 |
3,061 |
3,122 |
3,053 |
3,103 |
+3.19% |
1,038,800 |
| 2025/2/28 |
3,050 |
3,070 |
2,997.5 |
3,007 |
-0.82% |
570,200 |
| 2025/2/27 |
2,974.5 |
3,063 |
2,957.5 |
3,032 |
+2.71% |
789,100 |
| 2025/2/26 |
2,953.5 |
2,963 |
2,898.5 |
2,952 |
-0.44% |
605,800 |
| 2025/2/25 |
2,910 |
2,979 |
2,910 |
2,965 |
+2.01% |
764,000 |
| 2025/2/21 |
2,999 |
3,002 |
2,899 |
2,906.5 |
-3.82% |
1,166,200 |
| 2025/2/20 |
3,016 |
3,045 |
3,010 |
3,022 |
+0.30% |
455,600 |
| 2025/2/19 |
3,028 |
3,042 |
3,001 |
3,013 |
-0.89% |
590,900 |
| 2025/2/18 |
3,038 |
3,060 |
3,024 |
3,040 |
+0.33% |
380,500 |
| 2025/2/17 |
3,110 |
3,110 |
3,018 |
3,030 |
-1.56% |
513,400 |
| 2025/2/14 |
3,120 |
3,133 |
3,067 |
3,078 |
+0.33% |
431,700 |
| 2025/2/13 |
3,101 |
3,111 |
3,055 |
3,068 |
-1.64% |
1,167,300 |
| 2025/2/12 |
3,169 |
3,178 |
3,065 |
3,119 |
-1.98% |
1,050,400 |
| 2025/2/10 |
3,153 |
3,216 |
3,114 |
3,182 |
+4.26% |
2,039,900 |
| 2025/2/7 |
3,021 |
3,061 |
2,990.5 |
3,052 |
+0.56% |
1,090,500 |
| 2025/2/6 |
3,040 |
3,064 |
3,026 |
3,035 |
-0.33% |
755,800 |
| 2025/2/5 |
3,061 |
3,068 |
3,030 |
3,045 |
-0.52% |
321,500 |
| 2025/2/4 |
3,080 |
3,088 |
3,047 |
3,061 |
+0.00% |
534,200 |
| 2025/2/3 |
3,045 |
3,070 |
3,010 |
3,061 |
-0.68% |
498,100 |
| 2025/1/31 |
3,120 |
3,129 |
3,065 |
3,082 |
-0.58% |
421,200 |
| 2025/1/30 |
3,091 |
3,107 |
3,087 |
3,100 |
-0.32% |
515,700 |
| 2025/1/29 |
3,118 |
3,148 |
3,102 |
3,110 |
-0.38% |
540,900 |
| 2025/1/28 |
3,029 |
3,129 |
3,011 |
3,122 |
+3.14% |
1,139,600 |
| 2025/1/27 |
2,913 |
3,027 |
2,913 |
3,027 |
+4.29% |
894,900 |
| 2025/1/24 |
2,916 |
2,940 |
2,889 |
2,902.5 |
+0.29% |
414,400 |
| 2025/1/23 |
2,899 |
2,915 |
2,885 |
2,894 |
+0.24% |
435,700 |
| 2025/1/22 |
2,865 |
2,896.5 |
2,846 |
2,887 |
+1.05% |
511,200 |
| 2025/1/21 |
2,824 |
2,875 |
2,823 |
2,857 |
+1.13% |
240,500 |
| 2025/1/20 |
2,827 |
2,850 |
2,820 |
2,825 |
-0.07% |
203,000 |
| 2025/1/17 |
2,808.5 |
2,831 |
2,801 |
2,827 |
+0.11% |
404,700 |
| 2025/1/16 |
2,864.5 |
2,867.5 |
2,824 |
2,824 |
-0.07% |
384,000 |
| 2025/1/15 |
2,806 |
2,826 |
2,805 |
2,826 |
+0.93% |
239,500 |
| 2025/1/14 |
2,800.5 |
2,819 |
2,770.5 |
2,800 |
-0.57% |
818,000 |
| 2025/1/10 |
2,842 |
2,868.5 |
2,801.5 |
2,816 |
-1.90% |
533,500 |
| 2025/1/9 |
2,884.5 |
2,896.5 |
2,847 |
2,870.5 |
-0.52% |
435,800 |
| 2025/1/8 |
2,921.5 |
2,925.5 |
2,873.5 |
2,885.5 |
-0.71% |
457,100 |
| 2025/1/7 |
2,924.5 |
2,942.5 |
2,905.5 |
2,906 |
-0.19% |
515,400 |
| 2025/1/6 |
2,978.5 |
2,979 |
2,902 |
2,911.5 |
-0.58% |
675,300 |
| 2024/12/30 |
2,960 |
2,980 |
2,917 |
2,928.5 |
-0.20% |
488,700 |
| 2024/12/27 |
2,932 |
2,940 |
2,913 |
2,934.5 |
+0.09% |
447,300 |
| 2024/12/26 |
2,880 |
2,935 |
2,879.5 |
2,932 |
+2.04% |
646,900 |
| 2024/12/25 |
2,866 |
2,873.5 |
2,844.5 |
2,873.5 |
+0.42% |
311,200 |
| 2024/12/24 |
2,850 |
2,862.5 |
2,842 |
2,861.5 |
+0.72% |
324,900 |
| 2024/12/23 |
2,880 |
2,891 |
2,830.5 |
2,841 |
-0.23% |
557,700 |
| 2024/12/20 |
2,835 |
2,877 |
2,831.5 |
2,847.5 |
+0.67% |
672,200 |
| 2024/12/19 |
2,797 |
2,852.5 |
2,788 |
2,828.5 |
-0.72% |
690,800 |
| 2024/12/18 |
2,818 |
2,869.5 |
2,813 |
2,849 |
+0.12% |
453,600 |
| 2024/12/17 |
2,850.5 |
2,870 |
2,827.5 |
2,845.5 |
+0.46% |
466,700 |
|
