| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/20 |
1,337 |
1,359 |
1,337 |
1,338 |
+0.07% |
80,300 |
| 2025/6/19 |
1,345 |
1,354 |
1,330 |
1,337 |
-0.89% |
68,900 |
| 2025/6/18 |
1,346 |
1,352 |
1,340 |
1,349 |
+0.22% |
42,500 |
| 2025/6/17 |
1,362 |
1,366 |
1,326 |
1,346 |
-0.81% |
107,700 |
| 2025/6/16 |
1,356 |
1,371 |
1,351 |
1,357 |
+1.50% |
54,400 |
| 2025/6/13 |
1,366 |
1,370 |
1,333 |
1,337 |
-2.19% |
80,700 |
| 2025/6/12 |
1,372 |
1,384 |
1,362 |
1,367 |
+0.81% |
105,100 |
| 2025/6/11 |
1,336 |
1,362 |
1,336 |
1,356 |
+1.50% |
81,500 |
| 2025/6/10 |
1,344 |
1,349 |
1,333 |
1,336 |
-0.30% |
39,400 |
| 2025/6/9 |
1,339 |
1,350 |
1,325 |
1,340 |
+0.90% |
56,200 |
| 2025/6/6 |
1,338 |
1,343 |
1,321 |
1,328 |
-0.08% |
69,900 |
| 2025/6/5 |
1,330 |
1,331 |
1,313 |
1,329 |
-0.08% |
117,800 |
| 2025/6/4 |
1,350 |
1,359 |
1,330 |
1,330 |
-0.82% |
61,100 |
| 2025/6/3 |
1,395 |
1,401 |
1,339 |
1,341 |
-2.61% |
123,000 |
| 2025/6/2 |
1,331 |
1,383 |
1,326 |
1,377 |
+4.16% |
174,600 |
| 2025/5/30 |
1,321 |
1,330 |
1,316 |
1,322 |
-0.23% |
40,500 |
| 2025/5/29 |
1,350 |
1,353 |
1,319 |
1,325 |
-0.97% |
80,200 |
| 2025/5/28 |
1,350 |
1,350 |
1,338 |
1,338 |
-0.89% |
56,900 |
| 2025/5/27 |
1,348 |
1,356 |
1,343 |
1,350 |
+0.30% |
45,500 |
| 2025/5/26 |
1,355 |
1,363 |
1,346 |
1,346 |
-0.74% |
57,600 |
| 2025/5/23 |
1,360 |
1,362 |
1,349 |
1,356 |
+0.37% |
50,300 |
| 2025/5/22 |
1,362 |
1,371 |
1,351 |
1,351 |
-0.81% |
55,400 |
| 2025/5/21 |
1,352 |
1,377 |
1,352 |
1,362 |
-0.15% |
85,900 |
| 2025/5/20 |
1,361 |
1,372 |
1,349 |
1,364 |
+0.81% |
150,400 |
| 2025/5/19 |
1,416 |
1,425 |
1,353 |
1,353 |
-5.19% |
192,800 |
| 2025/5/16 |
1,407 |
1,445 |
1,401 |
1,427 |
-0.63% |
180,500 |
| 2025/5/15 |
1,328 |
1,459 |
1,323 |
1,436 |
+8.95% |
748,800 |
| 2025/5/14 |
1,320 |
1,329 |
1,308 |
1,318 |
-0.53% |
81,200 |
| 2025/5/13 |
1,340 |
1,341 |
1,323 |
1,325 |
-0.67% |
75,300 |
| 2025/5/12 |
1,335 |
1,339 |
1,323 |
1,334 |
+1.21% |
64,800 |
| 2025/5/9 |
1,333 |
1,341 |
1,317 |
1,318 |
-1.27% |
97,500 |
| 2025/5/8 |
1,343 |
1,343 |
1,310 |
1,335 |
+0.38% |
100,700 |
| 2025/5/7 |
1,302 |
1,348 |
1,292 |
1,330 |
+2.15% |
214,200 |
| 2025/5/2 |
1,305 |
1,309 |
1,280 |
1,302 |
+0.31% |
92,600 |
| 2025/5/1 |
1,287 |
1,304 |
1,287 |
1,298 |
+0.85% |
81,400 |
| 2025/4/30 |
1,312 |
1,312 |
1,285 |
1,287 |
-1.91% |
106,800 |
| 2025/4/28 |
1,304 |
1,328 |
1,303 |
1,312 |
+1.31% |
76,800 |
| 2025/4/25 |
1,300 |
1,314 |
1,291 |
1,295 |
-0.38% |
63,600 |
| 2025/4/24 |
1,313 |
1,318 |
1,295 |
1,300 |
-0.08% |
59,800 |
| 2025/4/23 |
1,315 |
1,319 |
1,288 |
1,301 |
+0.08% |
106,800 |
| 2025/4/22 |
1,311 |
1,319 |
1,299 |
1,300 |
-1.14% |
78,200 |
| 2025/4/21 |
1,311 |
1,326 |
1,307 |
1,315 |
+0.92% |
95,100 |
| 2025/4/18 |
1,299 |
1,311 |
1,293 |
1,303 |
+1.32% |
74,100 |
| 2025/4/17 |
1,285 |
1,300 |
1,272 |
1,286 |
+0.08% |
103,800 |
| 2025/4/16 |
1,312 |
1,328 |
1,276 |
1,285 |
-3.53% |
215,100 |
| 2025/4/15 |
1,338 |
1,355 |
1,328 |
1,332 |
-1.33% |
92,200 |
| 2025/4/14 |
1,354 |
1,364 |
1,347 |
1,350 |
-0.44% |
94,000 |
| 2025/4/11 |
1,322 |
1,360 |
1,294 |
1,356 |
+2.26% |
129,600 |
| 2025/4/10 |
1,344 |
1,348 |
1,297 |
1,326 |
+3.27% |
165,800 |
| 2025/4/9 |
1,264 |
1,286 |
1,236 |
1,284 |
+0.16% |
194,900 |
| 2025/4/8 |
1,251 |
1,302 |
1,244 |
1,282 |
+8.92% |
245,600 |
| 2025/4/7 |
1,168 |
1,221 |
1,124 |
1,177 |
-6.14% |
448,900 |
| 2025/4/4 |
1,279 |
1,285 |
1,227 |
1,254 |
-3.69% |
289,000 |
| 2025/4/3 |
1,280 |
1,323 |
1,279 |
1,302 |
-1.88% |
260,900 |
| 2025/4/2 |
1,350 |
1,369 |
1,324 |
1,327 |
-0.52% |
175,800 |
| 2025/4/1 |
1,382 |
1,386 |
1,332 |
1,334 |
-3.47% |
245,600 |
| 2025/3/31 |
1,400 |
1,409 |
1,367 |
1,382 |
-2.74% |
240,300 |
| 2025/3/28 |
1,438 |
1,469 |
1,421 |
1,421 |
-2.54% |
287,200 |
| 2025/3/27 |
1,453 |
1,474 |
1,450 |
1,458 |
+0.48% |
380,900 |
| 2025/3/26 |
1,480 |
1,486 |
1,444 |
1,451 |
-1.43% |
266,800 |
| 2025/3/25 |
1,500 |
1,500 |
1,471 |
1,472 |
-1.87% |
207,600 |
| 2025/3/24 |
1,531 |
1,531 |
1,497 |
1,500 |
-1.96% |
179,600 |
| 2025/3/21 |
1,514 |
1,543 |
1,512 |
1,530 |
+1.12% |
179,100 |
| 2025/3/19 |
1,518 |
1,521 |
1,496 |
1,513 |
-0.13% |
148,100 |
| 2025/3/18 |
1,498 |
1,515 |
1,495 |
1,515 |
+1.34% |
175,600 |
| 2025/3/17 |
1,501 |
1,516 |
1,475 |
1,495 |
-0.33% |
190,100 |
| 2025/3/14 |
1,460 |
1,500 |
1,452 |
1,500 |
+3.02% |
255,000 |
| 2025/3/13 |
1,417 |
1,465 |
1,412 |
1,456 |
+3.19% |
263,400 |
| 2025/3/12 |
1,400 |
1,418 |
1,395 |
1,411 |
+0.07% |
126,000 |
| 2025/3/11 |
1,379 |
1,410 |
1,379 |
1,410 |
+1.66% |
179,600 |
| 2025/3/10 |
1,373 |
1,401 |
1,370 |
1,387 |
+1.61% |
126,500 |
| 2025/3/7 |
1,370 |
1,381 |
1,360 |
1,365 |
-1.73% |
160,000 |
| 2025/3/6 |
1,400 |
1,414 |
1,379 |
1,389 |
-0.07% |
186,000 |
| 2025/3/5 |
1,395 |
1,405 |
1,376 |
1,390 |
-0.36% |
175,600 |
| 2025/3/4 |
1,409 |
1,415 |
1,387 |
1,395 |
-0.99% |
159,900 |
| 2025/3/3 |
1,415 |
1,426 |
1,403 |
1,409 |
+1.66% |
154,100 |
| 2025/2/28 |
1,380 |
1,402 |
1,366 |
1,386 |
-1.00% |
243,400 |
| 2025/2/27 |
1,349 |
1,400 |
1,340 |
1,400 |
+4.71% |
135,300 |
| 2025/2/26 |
1,334 |
1,348 |
1,327 |
1,337 |
+0.45% |
93,200 |
| 2025/2/25 |
1,330 |
1,350 |
1,324 |
1,331 |
-0.37% |
174,000 |
| 2025/2/21 |
1,375 |
1,389 |
1,336 |
1,336 |
-2.84% |
205,900 |
| 2025/2/20 |
1,399 |
1,403 |
1,360 |
1,375 |
-1.15% |
220,100 |
| 2025/2/19 |
1,380 |
1,391 |
1,345 |
1,391 |
+1.68% |
338,200 |
| 2025/2/18 |
1,285 |
1,379 |
1,272 |
1,368 |
+6.79% |
499,800 |
| 2025/2/17 |
1,276 |
1,334 |
1,274 |
1,281 |
+1.75% |
449,400 |
| 2025/2/14 |
1,245 |
1,262 |
1,195 |
1,259 |
+0.40% |
607,400 |
| 2025/2/13 |
1,249 |
1,260 |
1,236 |
1,254 |
+0.64% |
198,400 |
| 2025/2/12 |
1,276 |
1,279 |
1,231 |
1,246 |
-1.03% |
242,700 |
| 2025/2/10 |
1,235 |
1,260 |
1,233 |
1,259 |
+2.94% |
260,100 |
| 2025/2/7 |
1,205 |
1,224 |
1,203 |
1,223 |
+1.75% |
177,800 |
| 2025/2/6 |
1,195 |
1,207 |
1,188 |
1,202 |
+1.01% |
171,000 |
| 2025/2/5 |
1,206 |
1,208 |
1,189 |
1,190 |
-1.73% |
194,600 |
| 2025/2/4 |
1,218 |
1,226 |
1,202 |
1,211 |
-0.57% |
156,500 |
| 2025/2/3 |
1,193 |
1,220 |
1,186 |
1,218 |
+2.01% |
261,700 |
| 2025/1/31 |
1,224 |
1,224 |
1,191 |
1,194 |
-2.21% |
173,400 |
| 2025/1/30 |
1,196 |
1,228 |
1,188 |
1,221 |
+2.09% |
262,900 |
| 2025/1/29 |
1,205 |
1,205 |
1,187 |
1,196 |
-0.75% |
290,900 |
| 2025/1/28 |
1,191 |
1,215 |
1,181 |
1,205 |
+1.09% |
398,100 |
| 2025/1/27 |
1,193 |
1,224 |
1,186 |
1,192 |
+2.32% |
715,300 |
| 2025/1/24 |
1,140 |
1,166 |
1,124 |
1,165 |
+1.75% |
654,300 |
| 2025/1/23 |
1,130 |
1,175 |
1,097 |
1,145 |
+7.92% |
2,681,000 |
| 2025/1/22 |
923 |
1,070 |
913 |
1,061 |
+14.95% |
1,755,800 |
| 2025/1/21 |
919 |
923 |
909 |
923 |
+1.32% |
126,700 |
| 2025/1/20 |
907 |
917 |
903 |
911 |
+1.00% |
136,600 |
| 2025/1/17 |
908 |
908 |
894 |
902 |
-0.55% |
185,300 |
| 2025/1/16 |
924 |
924 |
905 |
907 |
-1.84% |
132,800 |
| 2025/1/15 |
919 |
931 |
917 |
924 |
+1.87% |
115,100 |
| 2025/1/14 |
922 |
924 |
905 |
907 |
-2.26% |
275,700 |
| 2025/1/10 |
928 |
936 |
922 |
928 |
-0.22% |
122,700 |
| 2025/1/9 |
931 |
940 |
928 |
930 |
-0.32% |
157,500 |
| 2025/1/8 |
955 |
955 |
933 |
933 |
-2.41% |
344,700 |
| 2025/1/7 |
972 |
972 |
951 |
956 |
-1.14% |
177,800 |
| 2025/1/6 |
973 |
977 |
965 |
967 |
+0.00% |
152,000 |
| 2024/12/30 |
975 |
982 |
966 |
967 |
-0.92% |
178,600 |
| 2024/12/27 |
962 |
979 |
961 |
976 |
+1.67% |
162,000 |
| 2024/12/26 |
958 |
968 |
957 |
960 |
+0.21% |
213,800 |
| 2024/12/25 |
963 |
968 |
951 |
958 |
-0.52% |
153,100 |
| 2024/12/24 |
982 |
986 |
958 |
963 |
-2.92% |
239,200 |
| 2024/12/23 |
967 |
995 |
955 |
992 |
+4.09% |
347,000 |
| 2024/12/20 |
947 |
972 |
945 |
953 |
+0.85% |
306,600 |
| 2024/12/19 |
946 |
955 |
941 |
945 |
-0.63% |
146,000 |
| 2024/12/18 |
952 |
960 |
944 |
951 |
-0.63% |
223,700 |
| 2024/12/17 |
971 |
974 |
957 |
957 |
-2.05% |
220,300 |
|
