| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/18 |
2,672 |
2,730 |
2,575 |
2,589 |
-2.67% |
5,992,500 |
| 2025/6/17 |
2,770 |
2,776 |
2,653 |
2,660 |
-2.88% |
6,215,100 |
| 2025/6/16 |
2,825 |
2,865 |
2,714 |
2,739 |
-1.86% |
8,250,900 |
| 2025/6/13 |
2,620 |
2,815 |
2,547 |
2,791 |
+5.72% |
13,100,100 |
| 2025/6/12 |
2,386 |
2,640 |
2,380 |
2,640 |
+8.78% |
13,675,300 |
| 2025/6/11 |
2,530 |
2,540 |
2,391 |
2,427 |
-5.34% |
7,722,200 |
| 2025/6/10 |
2,499 |
2,588 |
2,468 |
2,564 |
+2.93% |
8,569,900 |
| 2025/6/9 |
2,418 |
2,506 |
2,373 |
2,491 |
+3.40% |
6,272,300 |
| 2025/6/6 |
2,345 |
2,410 |
2,331 |
2,409 |
+2.29% |
5,598,200 |
| 2025/6/5 |
2,358 |
2,400 |
2,313 |
2,355 |
-0.42% |
6,544,500 |
| 2025/6/4 |
2,209 |
2,396 |
2,183 |
2,365 |
+7.79% |
10,748,600 |
| 2025/6/3 |
2,145 |
2,209 |
2,124 |
2,194 |
+2.38% |
5,028,300 |
| 2025/6/2 |
2,174 |
2,234 |
2,065 |
2,143 |
+0.89% |
5,914,700 |
| 2025/5/30 |
2,037 |
2,166 |
2,025 |
2,124 |
+3.96% |
5,957,700 |
| 2025/5/29 |
2,094 |
2,098 |
2,022 |
2,043 |
-1.11% |
2,995,400 |
| 2025/5/28 |
2,163 |
2,168 |
2,066 |
2,066 |
-3.86% |
3,895,300 |
| 2025/5/27 |
2,062 |
2,149 |
2,055 |
2,149 |
+1.99% |
5,704,300 |
| 2025/5/26 |
2,160 |
2,237 |
2,103 |
2,107 |
+0.77% |
9,136,800 |
| 2025/5/23 |
2,010 |
2,226 |
2,004 |
2,091 |
+5.71% |
12,440,300 |
| 2025/5/22 |
2,037 |
2,044 |
1,974 |
1,978 |
-4.81% |
3,175,100 |
| 2025/5/21 |
2,055 |
2,100 |
2,052 |
2,078 |
+0.24% |
2,482,800 |
| 2025/5/20 |
2,138 |
2,183 |
2,071 |
2,073 |
-2.58% |
2,824,200 |
| 2025/5/19 |
2,184 |
2,233 |
2,124 |
2,128 |
-4.14% |
2,951,000 |
| 2025/5/16 |
2,109 |
2,244 |
2,086 |
2,220 |
+4.42% |
5,101,800 |
| 2025/5/15 |
2,155 |
2,192 |
2,117 |
2,126 |
-1.94% |
3,479,800 |
| 2025/5/14 |
2,040 |
2,260 |
2,030 |
2,168 |
+2.85% |
12,746,000 |
| 2025/5/13 |
2,099 |
2,130 |
2,020 |
2,108 |
+3.08% |
4,386,400 |
| 2025/5/12 |
2,027 |
2,057 |
2,005 |
2,045 |
+2.15% |
2,535,700 |
| 2025/5/9 |
2,069 |
2,072 |
2,000 |
2,002 |
-0.84% |
2,455,600 |
| 2025/5/8 |
2,027 |
2,041 |
1,986 |
2,019 |
-0.39% |
2,229,900 |
| 2025/5/7 |
2,026 |
2,045 |
1,982 |
2,027 |
+0.15% |
3,258,800 |
| 2025/5/2 |
2,020 |
2,055 |
1,968 |
2,024 |
+1.81% |
3,903,100 |
| 2025/5/1 |
2,003 |
2,033 |
1,934 |
1,988 |
-1.09% |
4,991,200 |
| 2025/4/30 |
2,090 |
2,163 |
1,993 |
2,010 |
-2.19% |
10,875,700 |
| 2025/4/28 |
1,940 |
2,060 |
1,914 |
2,055 |
+16.50% |
10,734,100 |
| 2025/4/25 |
1,760 |
1,805 |
1,754 |
1,764 |
+0.68% |
2,831,400 |
| 2025/4/24 |
1,763 |
1,769 |
1,732 |
1,752 |
+0.40% |
2,606,400 |
| 2025/4/23 |
1,803 |
1,807 |
1,727 |
1,745 |
+0.87% |
3,445,900 |
| 2025/4/22 |
1,765 |
1,799 |
1,730 |
1,730 |
-3.46% |
2,266,300 |
| 2025/4/21 |
1,900 |
1,930 |
1,792 |
1,792 |
-7.15% |
5,127,500 |
| 2025/4/18 |
1,779 |
1,935 |
1,774 |
1,930 |
+9.60% |
4,539,900 |
| 2025/4/17 |
1,697 |
1,769 |
1,682 |
1,761 |
+3.10% |
2,308,400 |
| 2025/4/16 |
1,725 |
1,760 |
1,685 |
1,708 |
-1.04% |
2,042,500 |
| 2025/4/15 |
1,736 |
1,748 |
1,711 |
1,726 |
+1.53% |
1,692,600 |
| 2025/4/14 |
1,730 |
1,776 |
1,700 |
1,700 |
-0.87% |
2,474,400 |
| 2025/4/11 |
1,668 |
1,720 |
1,626 |
1,715 |
-2.89% |
3,126,200 |
| 2025/4/10 |
1,850 |
1,855 |
1,745 |
1,766 |
+9.28% |
3,781,200 |
| 2025/4/9 |
1,707 |
1,718 |
1,576 |
1,616 |
-9.01% |
5,140,700 |
| 2025/4/8 |
1,800 |
1,847 |
1,744 |
1,776 |
+11.84% |
3,282,000 |
| 2025/4/7 |
1,603 |
1,705 |
1,555 |
1,588 |
-13.41% |
3,922,100 |
| 2025/4/4 |
1,948 |
1,959 |
1,751 |
1,834 |
-9.34% |
4,551,600 |
| 2025/4/3 |
1,994 |
2,079 |
1,987 |
2,023 |
-5.64% |
3,313,100 |
| 2025/4/2 |
2,180 |
2,192 |
2,095 |
2,144 |
-1.65% |
2,872,000 |
| 2025/4/1 |
2,310 |
2,315 |
2,168 |
2,180 |
-4.60% |
3,109,000 |
| 2025/3/31 |
2,309 |
2,329 |
2,250 |
2,285 |
-2.77% |
2,470,800 |
| 2025/3/28 |
2,457 |
2,472 |
2,341 |
2,350 |
-4.16% |
1,733,700 |
| 2025/3/27 |
2,413 |
2,461 |
2,405 |
2,452 |
+0.53% |
1,702,800 |
| 2025/3/26 |
2,473 |
2,486 |
2,419 |
2,439 |
-1.33% |
2,179,200 |
| 2025/3/25 |
2,582 |
2,605 |
2,472 |
2,472 |
-2.68% |
2,150,700 |
| 2025/3/24 |
2,570 |
2,611 |
2,532 |
2,540 |
-2.87% |
2,792,200 |
| 2025/3/21 |
2,434 |
2,674 |
2,412 |
2,615 |
+5.27% |
5,873,600 |
| 2025/3/19 |
2,476 |
2,514 |
2,444 |
2,484 |
+0.98% |
3,323,300 |
| 2025/3/18 |
2,483 |
2,500 |
2,412 |
2,460 |
-0.36% |
3,428,000 |
| 2025/3/17 |
2,313 |
2,469 |
2,291 |
2,469 |
+10.62% |
4,744,700 |
| 2025/3/14 |
2,243 |
2,288 |
2,200 |
2,232 |
+0.22% |
3,818,000 |
| 2025/3/13 |
2,166 |
2,244 |
2,160 |
2,227 |
+3.58% |
3,503,600 |
| 2025/3/12 |
2,230 |
2,230 |
2,150 |
2,150 |
-3.63% |
3,573,300 |
| 2025/3/11 |
2,250 |
2,278 |
2,195 |
2,231 |
-3.04% |
3,133,600 |
| 2025/3/10 |
2,280 |
2,340 |
2,248 |
2,301 |
-0.04% |
3,545,900 |
| 2025/3/7 |
2,292 |
2,412 |
2,255 |
2,302 |
+0.00% |
5,573,000 |
| 2025/3/6 |
2,403 |
2,440 |
2,290 |
2,302 |
-4.04% |
5,232,100 |
| 2025/3/5 |
2,275 |
2,422 |
2,214 |
2,399 |
+4.67% |
7,076,500 |
| 2025/3/4 |
2,184 |
2,303 |
2,178 |
2,292 |
+2.60% |
5,221,400 |
| 2025/3/3 |
2,000 |
2,235 |
1,975 |
2,234 |
+13.81% |
7,047,500 |
| 2025/2/28 |
1,940 |
1,990 |
1,933 |
1,963 |
+0.87% |
2,214,900 |
| 2025/2/27 |
1,900 |
1,965 |
1,898 |
1,946 |
+2.53% |
1,996,900 |
| 2025/2/26 |
1,864 |
1,902 |
1,836 |
1,898 |
+1.01% |
2,477,100 |
| 2025/2/25 |
1,890 |
1,944 |
1,863 |
1,879 |
-2.64% |
2,728,800 |
| 2025/2/21 |
1,968 |
1,993 |
1,929 |
1,930 |
-3.26% |
2,502,800 |
| 2025/2/20 |
2,020 |
2,044 |
1,980 |
1,995 |
-2.83% |
2,456,000 |
| 2025/2/19 |
2,065 |
2,108 |
2,046 |
2,053 |
-0.58% |
2,081,200 |
| 2025/2/18 |
2,083 |
2,129 |
2,031 |
2,065 |
+1.03% |
2,141,600 |
| 2025/2/17 |
2,110 |
2,115 |
2,008 |
2,044 |
-4.22% |
3,446,800 |
| 2025/2/14 |
2,207 |
2,308 |
2,108 |
2,134 |
+0.71% |
8,859,000 |
| 2025/2/13 |
2,101 |
2,131 |
2,059 |
2,119 |
+1.48% |
2,703,800 |
| 2025/2/12 |
2,055 |
2,105 |
2,035 |
2,088 |
+3.32% |
2,264,200 |
| 2025/2/10 |
2,024 |
2,049 |
2,005 |
2,021 |
+1.56% |
1,638,800 |
| 2025/2/7 |
1,950 |
2,005 |
1,934 |
1,990 |
+0.40% |
1,423,100 |
| 2025/2/6 |
1,929 |
1,985 |
1,927 |
1,982 |
+3.07% |
1,799,900 |
| 2025/2/5 |
2,008 |
2,037 |
1,922 |
1,923 |
-4.90% |
2,582,400 |
| 2025/2/4 |
1,996 |
2,048 |
1,990 |
2,022 |
+1.71% |
1,743,400 |
| 2025/2/3 |
1,965 |
2,014 |
1,960 |
1,988 |
-1.09% |
1,680,200 |
| 2025/1/31 |
2,014 |
2,036 |
1,996 |
2,010 |
-0.10% |
1,452,200 |
| 2025/1/30 |
2,047 |
2,069 |
2,005 |
2,012 |
-2.19% |
2,306,200 |
| 2025/1/29 |
1,981 |
2,073 |
1,960 |
2,057 |
+5.49% |
4,141,200 |
| 2025/1/28 |
1,901 |
1,959 |
1,890 |
1,950 |
+1.77% |
2,591,300 |
| 2025/1/27 |
1,900 |
1,935 |
1,877 |
1,916 |
+2.68% |
2,599,600 |
| 2025/1/24 |
1,832 |
1,904 |
1,815 |
1,866 |
+3.90% |
4,073,700 |
| 2025/1/23 |
1,838 |
1,843 |
1,796 |
1,796 |
-3.13% |
2,248,900 |
| 2025/1/22 |
1,820 |
1,878 |
1,817 |
1,854 |
+2.60% |
2,427,600 |
| 2025/1/21 |
1,823 |
1,823 |
1,767 |
1,807 |
-0.11% |
1,922,200 |
| 2025/1/20 |
1,824 |
1,857 |
1,803 |
1,809 |
-0.22% |
1,826,500 |
| 2025/1/17 |
1,801 |
1,823 |
1,744 |
1,813 |
-0.33% |
2,662,600 |
| 2025/1/16 |
1,842 |
1,842 |
1,776 |
1,819 |
-1.14% |
2,260,800 |
| 2025/1/15 |
1,819 |
1,854 |
1,789 |
1,840 |
+2.62% |
2,759,100 |
| 2025/1/14 |
1,793 |
1,805 |
1,761 |
1,793 |
-0.94% |
1,999,300 |
| 2025/1/10 |
1,832 |
1,859 |
1,805 |
1,810 |
-3.31% |
2,526,000 |
| 2025/1/9 |
1,900 |
1,918 |
1,858 |
1,872 |
-2.65% |
2,973,300 |
| 2025/1/8 |
1,981 |
2,011 |
1,915 |
1,923 |
-3.75% |
4,357,600 |
| 2025/1/7 |
1,886 |
2,015 |
1,883 |
1,998 |
+4.50% |
6,497,200 |
| 2025/1/6 |
1,775 |
1,925 |
1,762 |
1,912 |
+9.44% |
6,508,400 |
| 2024/12/30 |
1,753 |
1,768 |
1,723 |
1,747 |
-0.40% |
1,573,100 |
| 2024/12/27 |
1,735 |
1,757 |
1,723 |
1,754 |
+1.50% |
2,208,300 |
| 2024/12/26 |
1,680 |
1,740 |
1,676 |
1,728 |
+2.25% |
1,967,400 |
| 2024/12/25 |
1,686 |
1,694 |
1,649 |
1,690 |
+0.00% |
1,290,200 |
| 2024/12/24 |
1,718 |
1,722 |
1,681 |
1,690 |
-1.34% |
1,893,000 |
| 2024/12/23 |
1,658 |
1,721 |
1,655 |
1,713 |
+2.51% |
2,593,700 |
| 2024/12/20 |
1,649 |
1,729 |
1,649 |
1,671 |
+5.36% |
4,237,000 |
| 2024/12/19 |
1,556 |
1,605 |
1,551 |
1,586 |
-1.31% |
1,663,300 |
| 2024/12/18 |
1,604 |
1,649 |
1,602 |
1,607 |
+0.25% |
1,696,500 |
| 2024/12/17 |
1,640 |
1,644 |
1,602 |
1,603 |
-1.66% |
2,208,600 |
| 2024/12/16 |
1,580 |
1,636 |
1,560 |
1,630 |
+4.82% |
2,783,100 |
| 2024/12/13 |
1,535 |
1,565 |
1,529 |
1,555 |
+0.58% |
1,694,300 |
|
