| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/20 |
2,148.5 |
2,161.5 |
2,141 |
2,145.5 |
-0.85% |
486,700 |
| 2025/6/19 |
2,166.5 |
2,172.5 |
2,155.5 |
2,164 |
+0.16% |
226,400 |
| 2025/6/18 |
2,159 |
2,165 |
2,146 |
2,160.5 |
-0.28% |
285,000 |
| 2025/6/17 |
2,159 |
2,177 |
2,157.5 |
2,166.5 |
+0.30% |
360,100 |
| 2025/6/16 |
2,188 |
2,194 |
2,155 |
2,160 |
-0.89% |
296,700 |
| 2025/6/13 |
2,160 |
2,186.5 |
2,158 |
2,179.5 |
+0.55% |
261,700 |
| 2025/6/12 |
2,168.5 |
2,178.5 |
2,145.5 |
2,167.5 |
-0.21% |
242,500 |
| 2025/6/11 |
2,145 |
2,183 |
2,144.5 |
2,172 |
+1.76% |
361,100 |
| 2025/6/10 |
2,135 |
2,137.5 |
2,121 |
2,134.5 |
+0.68% |
263,000 |
| 2025/6/9 |
2,140 |
2,147.5 |
2,120 |
2,120 |
-1.26% |
285,100 |
| 2025/6/6 |
2,131 |
2,150.5 |
2,130 |
2,147 |
+0.75% |
185,700 |
| 2025/6/5 |
2,138 |
2,142 |
2,127.5 |
2,131 |
-0.51% |
333,100 |
| 2025/6/4 |
2,155 |
2,157 |
2,128 |
2,142 |
-1.04% |
467,400 |
| 2025/6/3 |
2,165 |
2,174 |
2,157.5 |
2,164.5 |
+0.05% |
200,600 |
| 2025/6/2 |
2,170 |
2,183 |
2,156.5 |
2,163.5 |
-0.87% |
230,300 |
| 2025/5/30 |
2,177 |
2,193 |
2,169.5 |
2,182.5 |
-0.02% |
217,300 |
| 2025/5/29 |
2,188.5 |
2,210.5 |
2,183 |
2,183 |
-0.16% |
251,500 |
| 2025/5/28 |
2,198 |
2,201 |
2,182 |
2,186.5 |
+0.21% |
279,200 |
| 2025/5/27 |
2,166 |
2,190.5 |
2,165 |
2,182 |
+0.74% |
164,700 |
| 2025/5/26 |
2,160 |
2,172 |
2,151 |
2,166 |
+0.81% |
179,600 |
| 2025/5/23 |
2,159 |
2,167 |
2,148.5 |
2,148.5 |
-0.21% |
167,100 |
| 2025/5/22 |
2,141 |
2,163.5 |
2,135.5 |
2,153 |
-0.62% |
303,700 |
| 2025/5/21 |
2,182 |
2,191.5 |
2,166.5 |
2,166.5 |
+0.07% |
246,400 |
| 2025/5/20 |
2,228 |
2,228 |
2,161 |
2,165 |
-2.12% |
510,500 |
| 2025/5/19 |
2,222 |
2,240 |
2,210 |
2,212 |
-0.65% |
212,000 |
| 2025/5/16 |
2,212 |
2,236 |
2,201 |
2,226.5 |
+0.70% |
285,900 |
| 2025/5/15 |
2,211 |
2,229.5 |
2,210.5 |
2,211 |
-0.50% |
178,000 |
| 2025/5/14 |
2,238 |
2,264 |
2,210.5 |
2,222 |
-0.71% |
283,000 |
| 2025/5/13 |
2,261 |
2,269.5 |
2,237.5 |
2,238 |
-1.04% |
313,300 |
| 2025/5/12 |
2,260 |
2,277 |
2,255 |
2,261.5 |
+0.29% |
280,000 |
| 2025/5/9 |
2,274 |
2,278 |
2,253 |
2,255 |
-0.13% |
262,400 |
| 2025/5/8 |
2,243 |
2,269 |
2,220 |
2,258 |
+0.67% |
513,800 |
| 2025/5/7 |
2,260 |
2,279 |
2,243 |
2,243 |
-0.49% |
601,600 |
| 2025/5/2 |
2,260.5 |
2,274 |
2,235 |
2,254 |
+0.49% |
462,500 |
| 2025/5/1 |
2,260 |
2,270 |
2,201 |
2,243 |
-0.73% |
863,500 |
| 2025/4/30 |
2,411 |
2,435 |
2,255 |
2,259.5 |
-6.61% |
1,066,900 |
| 2025/4/28 |
2,416 |
2,443 |
2,411.5 |
2,419.5 |
+0.17% |
242,600 |
| 2025/4/25 |
2,442.5 |
2,444.5 |
2,410.5 |
2,415.5 |
-1.51% |
195,300 |
| 2025/4/24 |
2,480 |
2,486.5 |
2,442 |
2,452.5 |
-1.11% |
265,500 |
| 2025/4/23 |
2,474 |
2,483 |
2,449 |
2,480 |
+1.79% |
279,800 |
| 2025/4/22 |
2,420 |
2,437 |
2,411 |
2,436.5 |
+1.20% |
125,600 |
| 2025/4/21 |
2,390 |
2,418 |
2,387.5 |
2,407.5 |
+0.86% |
116,200 |
| 2025/4/18 |
2,385 |
2,387 |
2,364.5 |
2,387 |
+0.42% |
125,900 |
| 2025/4/17 |
2,366 |
2,381 |
2,361 |
2,377 |
+0.66% |
126,300 |
| 2025/4/16 |
2,375 |
2,392.5 |
2,351.5 |
2,361.5 |
-0.44% |
116,400 |
| 2025/4/15 |
2,423.5 |
2,426 |
2,372 |
2,372 |
-1.33% |
137,600 |
| 2025/4/14 |
2,388 |
2,416.5 |
2,388 |
2,404 |
+0.92% |
185,400 |
| 2025/4/11 |
2,355.5 |
2,387.5 |
2,324 |
2,382 |
-0.98% |
170,600 |
| 2025/4/10 |
2,380.5 |
2,418 |
2,348.5 |
2,405.5 |
+5.00% |
238,800 |
| 2025/4/9 |
2,260 |
2,305.5 |
2,249 |
2,291 |
-0.82% |
346,300 |
| 2025/4/8 |
2,321 |
2,348.5 |
2,250 |
2,310 |
+1.72% |
472,400 |
| 2025/4/7 |
2,295.5 |
2,331.5 |
2,239 |
2,271 |
-5.94% |
411,600 |
| 2025/4/4 |
2,396.5 |
2,429.5 |
2,381.5 |
2,414.5 |
-0.41% |
230,300 |
| 2025/4/3 |
2,350 |
2,429 |
2,345 |
2,424.5 |
-0.31% |
262,300 |
| 2025/4/2 |
2,481 |
2,481 |
2,406.5 |
2,432 |
-1.00% |
344,200 |
| 2025/4/1 |
2,500.5 |
2,529 |
2,456.5 |
2,456.5 |
+0.24% |
302,800 |
| 2025/3/31 |
2,549 |
2,556.5 |
2,441.5 |
2,450.5 |
-4.35% |
418,000 |
| 2025/3/28 |
2,590 |
2,601.5 |
2,553 |
2,562 |
-2.10% |
1,253,000 |
| 2025/3/27 |
2,573.5 |
2,620 |
2,570 |
2,617 |
+1.08% |
1,590,800 |
| 2025/3/26 |
2,601.5 |
2,601.5 |
2,565 |
2,589 |
+0.12% |
994,300 |
| 2025/3/25 |
2,579.5 |
2,604.5 |
2,561.5 |
2,586 |
+0.27% |
464,900 |
| 2025/3/24 |
2,588 |
2,589.5 |
2,563 |
2,579 |
-0.41% |
611,800 |
| 2025/3/21 |
2,578 |
2,616 |
2,578 |
2,589.5 |
+0.15% |
565,500 |
| 2025/3/19 |
2,570 |
2,591.5 |
2,554 |
2,585.5 |
+0.88% |
458,000 |
| 2025/3/18 |
2,557 |
2,585.5 |
2,554.5 |
2,563 |
+0.73% |
405,700 |
| 2025/3/17 |
2,539.5 |
2,563.5 |
2,539.5 |
2,544.5 |
+0.61% |
323,200 |
| 2025/3/14 |
2,529.5 |
2,542.5 |
2,510 |
2,529 |
-0.92% |
332,200 |
| 2025/3/13 |
2,543 |
2,560 |
2,532 |
2,552.5 |
+0.22% |
218,000 |
| 2025/3/12 |
2,495 |
2,557 |
2,487.5 |
2,547 |
+1.80% |
257,400 |
| 2025/3/11 |
2,544 |
2,567 |
2,489.5 |
2,502 |
-3.08% |
323,300 |
| 2025/3/10 |
2,600 |
2,608 |
2,579.5 |
2,581.5 |
-0.71% |
208,600 |
| 2025/3/7 |
2,584.5 |
2,605 |
2,572.5 |
2,600 |
-0.42% |
198,400 |
| 2025/3/6 |
2,576.5 |
2,611 |
2,576.5 |
2,611 |
+0.67% |
214,800 |
| 2025/3/5 |
2,560 |
2,618 |
2,560 |
2,593.5 |
+1.53% |
284,700 |
| 2025/3/4 |
2,574.5 |
2,597 |
2,543.5 |
2,554.5 |
-0.33% |
250,800 |
| 2025/3/3 |
2,524 |
2,565.5 |
2,513.5 |
2,563 |
+1.87% |
235,200 |
| 2025/2/28 |
2,510 |
2,540 |
2,492.5 |
2,516 |
+0.64% |
309,100 |
| 2025/2/27 |
2,460 |
2,503 |
2,443.5 |
2,500 |
+2.71% |
255,000 |
| 2025/2/26 |
2,462.5 |
2,470 |
2,419.5 |
2,434 |
-0.49% |
196,500 |
| 2025/2/25 |
2,433.5 |
2,454.5 |
2,424.5 |
2,446 |
-0.02% |
260,500 |
| 2025/2/21 |
2,476 |
2,504 |
2,438.5 |
2,446.5 |
-1.73% |
260,400 |
| 2025/2/20 |
2,488 |
2,498 |
2,470 |
2,489.5 |
-0.44% |
227,200 |
| 2025/2/19 |
2,524 |
2,525.5 |
2,498.5 |
2,500.5 |
-0.97% |
137,900 |
| 2025/2/18 |
2,514 |
2,538.5 |
2,513.5 |
2,525 |
+0.60% |
127,100 |
| 2025/2/17 |
2,574 |
2,590 |
2,507 |
2,510 |
-2.47% |
208,400 |
| 2025/2/14 |
2,606 |
2,606 |
2,569 |
2,573.5 |
-1.19% |
150,400 |
| 2025/2/13 |
2,595 |
2,604.5 |
2,578 |
2,604.5 |
+1.26% |
197,700 |
| 2025/2/12 |
2,554.5 |
2,573 |
2,533 |
2,572 |
+1.10% |
162,900 |
| 2025/2/10 |
2,547 |
2,562.5 |
2,533 |
2,544 |
+0.10% |
169,800 |
| 2025/2/7 |
2,530 |
2,555.5 |
2,528 |
2,541.5 |
+0.59% |
169,500 |
| 2025/2/6 |
2,545 |
2,569.5 |
2,522 |
2,526.5 |
+0.24% |
184,200 |
| 2025/2/5 |
2,527 |
2,543 |
2,520 |
2,520.5 |
-0.43% |
190,000 |
| 2025/2/4 |
2,563 |
2,579 |
2,531.5 |
2,531.5 |
-0.67% |
205,200 |
| 2025/2/3 |
2,539.5 |
2,580 |
2,533 |
2,548.5 |
-0.95% |
305,000 |
| 2025/1/31 |
2,548 |
2,578 |
2,488.5 |
2,573 |
+0.37% |
321,000 |
| 2025/1/30 |
2,551 |
2,599.5 |
2,455 |
2,563.5 |
+0.33% |
511,300 |
| 2025/1/29 |
2,532 |
2,566.5 |
2,515 |
2,555 |
+1.07% |
251,600 |
| 2025/1/28 |
2,498 |
2,536 |
2,496 |
2,528 |
+1.36% |
220,800 |
| 2025/1/27 |
2,453 |
2,500 |
2,453 |
2,494 |
+2.36% |
177,200 |
| 2025/1/24 |
2,445 |
2,469 |
2,436.5 |
2,436.5 |
-0.33% |
176,500 |
| 2025/1/23 |
2,420 |
2,453 |
2,415 |
2,444.5 |
+0.89% |
229,400 |
| 2025/1/22 |
2,407.5 |
2,427 |
2,399 |
2,423 |
+0.48% |
119,500 |
| 2025/1/21 |
2,410 |
2,415.5 |
2,393.5 |
2,411.5 |
+0.48% |
108,700 |
| 2025/1/20 |
2,405 |
2,413.5 |
2,391.5 |
2,400 |
-0.33% |
130,500 |
| 2025/1/17 |
2,390 |
2,409 |
2,379 |
2,408 |
+0.35% |
179,500 |
| 2025/1/16 |
2,400.5 |
2,418.5 |
2,395 |
2,399.5 |
-0.39% |
147,600 |
| 2025/1/15 |
2,394.5 |
2,417 |
2,393 |
2,409 |
+0.71% |
129,100 |
| 2025/1/14 |
2,420 |
2,420 |
2,372.5 |
2,392 |
-1.36% |
222,700 |
| 2025/1/10 |
2,437 |
2,446.5 |
2,422 |
2,425 |
-0.08% |
130,500 |
| 2025/1/9 |
2,450.5 |
2,453 |
2,421 |
2,427 |
-1.12% |
131,400 |
| 2025/1/8 |
2,481 |
2,482 |
2,448.5 |
2,454.5 |
-1.01% |
179,500 |
| 2025/1/7 |
2,474.5 |
2,486.5 |
2,456 |
2,479.5 |
+0.67% |
155,800 |
| 2025/1/6 |
2,483 |
2,496.5 |
2,450.5 |
2,463 |
-0.79% |
226,900 |
| 2024/12/30 |
2,503.5 |
2,518.5 |
2,477 |
2,482.5 |
-0.82% |
198,000 |
| 2024/12/27 |
2,468.5 |
2,504 |
2,461 |
2,503 |
+2.08% |
273,400 |
| 2024/12/26 |
2,430 |
2,459 |
2,428.5 |
2,452 |
+0.91% |
257,400 |
| 2024/12/25 |
2,445 |
2,445 |
2,390.5 |
2,430 |
-0.33% |
261,600 |
| 2024/12/24 |
2,407 |
2,449.5 |
2,407 |
2,438 |
+1.29% |
205,200 |
| 2024/12/23 |
2,378.5 |
2,407.5 |
2,377 |
2,407 |
+1.24% |
168,000 |
| 2024/12/20 |
2,374 |
2,403.5 |
2,372.5 |
2,377.5 |
+0.74% |
173,000 |
| 2024/12/19 |
2,356.5 |
2,382 |
2,352 |
2,360 |
-0.57% |
109,600 |
| 2024/12/18 |
2,370 |
2,386 |
2,360 |
2,373.5 |
+0.21% |
113,700 |
| 2024/12/17 |
2,379.5 |
2,406 |
2,368.5 |
2,368.5 |
-0.63% |
156,500 |
|
