日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,441 |
1,478 |
1,427 |
1,444 |
-0.62% |
1,250,300 |
2025/6/12 |
1,420 |
1,496 |
1,414 |
1,453 |
+1.89% |
2,585,300 |
2025/6/11 |
1,418 |
1,427 |
1,406 |
1,426 |
+1.13% |
495,500 |
2025/6/10 |
1,406 |
1,434 |
1,401 |
1,410 |
+1.81% |
708,700 |
2025/6/9 |
1,393 |
1,405 |
1,376 |
1,385 |
+0.36% |
483,100 |
2025/6/6 |
1,402 |
1,419 |
1,371 |
1,380 |
-2.13% |
898,800 |
2025/6/5 |
1,430 |
1,437 |
1,406 |
1,410 |
-2.08% |
486,400 |
2025/6/4 |
1,421 |
1,455 |
1,415 |
1,440 |
+2.78% |
684,400 |
2025/6/3 |
1,411 |
1,421 |
1,398 |
1,401 |
-0.85% |
537,800 |
2025/6/2 |
1,449 |
1,449 |
1,408 |
1,413 |
-2.82% |
949,900 |
2025/5/30 |
1,462 |
1,470 |
1,451 |
1,454 |
-0.95% |
595,800 |
2025/5/29 |
1,454 |
1,488 |
1,446 |
1,468 |
+0.41% |
672,500 |
2025/5/28 |
1,493 |
1,500 |
1,461 |
1,462 |
-0.75% |
729,900 |
2025/5/27 |
1,500 |
1,510 |
1,473 |
1,473 |
-0.87% |
557,900 |
2025/5/26 |
1,480 |
1,496 |
1,463 |
1,486 |
-0.54% |
594,700 |
2025/5/23 |
1,470 |
1,510 |
1,468 |
1,494 |
+1.29% |
630,300 |
2025/5/22 |
1,465 |
1,498 |
1,447 |
1,475 |
+0.68% |
636,500 |
2025/5/21 |
1,475 |
1,488 |
1,455 |
1,465 |
-0.95% |
726,800 |
2025/5/20 |
1,518 |
1,548 |
1,479 |
1,479 |
-3.84% |
1,478,300 |
2025/5/19 |
1,595 |
1,599 |
1,515 |
1,538 |
-4.59% |
1,454,400 |
2025/5/16 |
1,513 |
1,634 |
1,511 |
1,612 |
-5.90% |
2,649,500 |
2025/5/15 |
1,686 |
1,739 |
1,675 |
1,713 |
+2.45% |
1,212,400 |
2025/5/14 |
1,683 |
1,696 |
1,636 |
1,672 |
-0.24% |
537,700 |
2025/5/13 |
1,702 |
1,705 |
1,661 |
1,676 |
+0.06% |
649,700 |
2025/5/12 |
1,628 |
1,681 |
1,624 |
1,675 |
+2.20% |
648,300 |
2025/5/9 |
1,669 |
1,699 |
1,622 |
1,639 |
+0.61% |
1,033,200 |
2025/5/8 |
1,665 |
1,702 |
1,608 |
1,629 |
-1.93% |
1,373,500 |
2025/5/7 |
1,656 |
1,676 |
1,637 |
1,661 |
+0.06% |
415,000 |
2025/5/2 |
1,665 |
1,701 |
1,643 |
1,660 |
+1.34% |
652,400 |
2025/5/1 |
1,624 |
1,643 |
1,608 |
1,638 |
-0.73% |
464,100 |
2025/4/30 |
1,636 |
1,653 |
1,611 |
1,650 |
-1.08% |
620,200 |
2025/4/28 |
1,650 |
1,670 |
1,631 |
1,668 |
+2.46% |
653,000 |
2025/4/25 |
1,643 |
1,673 |
1,625 |
1,628 |
-0.31% |
1,155,000 |
2025/4/24 |
1,551 |
1,673 |
1,551 |
1,633 |
+7.79% |
2,024,200 |
2025/4/23 |
1,548 |
1,551 |
1,505 |
1,515 |
+2.36% |
619,500 |
2025/4/22 |
1,478 |
1,502 |
1,475 |
1,480 |
+0.14% |
530,600 |
2025/4/21 |
1,507 |
1,520 |
1,473 |
1,478 |
-2.76% |
545,000 |
2025/4/18 |
1,557 |
1,572 |
1,511 |
1,520 |
-1.11% |
541,800 |
2025/4/17 |
1,520 |
1,550 |
1,493 |
1,537 |
+2.67% |
771,800 |
2025/4/16 |
1,589 |
1,596 |
1,492 |
1,497 |
-7.99% |
1,686,000 |
2025/4/15 |
1,680 |
1,683 |
1,626 |
1,627 |
-1.75% |
548,000 |
2025/4/14 |
1,685 |
1,723 |
1,656 |
1,656 |
-1.60% |
690,300 |
2025/4/11 |
1,560 |
1,692 |
1,534 |
1,683 |
+2.25% |
1,070,800 |
2025/4/10 |
1,676 |
1,676 |
1,603 |
1,646 |
+15.43% |
1,412,400 |
2025/4/9 |
1,469 |
1,485 |
1,394 |
1,426 |
-6.86% |
1,159,000 |
2025/4/8 |
1,533 |
1,577 |
1,514 |
1,531 |
+15.81% |
1,233,800 |
2025/4/7 |
1,343 |
1,382 |
1,293 |
1,322 |
-13.76% |
1,623,200 |
2025/4/4 |
1,666 |
1,672 |
1,475 |
1,533 |
-11.03% |
2,005,100 |
2025/4/3 |
1,728 |
1,748 |
1,710 |
1,723 |
-4.70% |
1,266,100 |
2025/4/2 |
1,860 |
1,862 |
1,805 |
1,808 |
-2.64% |
838,600 |
2025/4/1 |
1,947 |
1,955 |
1,857 |
1,857 |
-3.48% |
1,032,400 |
2025/3/31 |
1,980 |
1,997 |
1,922 |
1,924 |
-7.14% |
1,160,300 |
2025/3/28 |
2,098 |
2,135 |
2,066 |
2,072 |
-2.45% |
577,200 |
2025/3/27 |
2,127 |
2,148 |
2,104 |
2,124 |
-0.42% |
604,800 |
2025/3/26 |
2,211 |
2,212 |
2,133 |
2,133 |
-2.82% |
850,500 |
2025/3/25 |
2,175 |
2,215 |
2,124 |
2,195 |
+1.29% |
1,469,000 |
2025/3/24 |
2,045 |
2,195 |
2,025 |
2,167 |
+5.97% |
1,938,900 |
2025/3/21 |
2,060 |
2,075 |
2,040 |
2,045 |
-1.64% |
586,500 |
2025/3/19 |
2,102 |
2,115 |
2,075 |
2,079 |
-0.91% |
692,500 |
2025/3/18 |
2,101 |
2,159 |
2,082 |
2,098 |
+0.58% |
1,056,700 |
2025/3/17 |
2,120 |
2,146 |
2,065 |
2,086 |
+0.53% |
1,008,200 |
2025/3/14 |
2,071 |
2,121 |
2,038 |
2,075 |
+2.32% |
1,373,000 |
2025/3/13 |
2,159 |
2,159 |
2,014 |
2,028 |
-4.74% |
1,768,100 |
2025/3/12 |
2,042 |
2,168 |
2,042 |
2,129 |
+4.72% |
2,119,400 |
2025/3/11 |
1,973 |
2,060 |
1,956 |
2,033 |
-0.10% |
1,762,500 |
2025/3/10 |
1,932 |
2,098 |
1,932 |
2,035 |
+11.08% |
4,419,400 |
2025/3/7 |
1,805 |
1,858 |
1,784 |
1,832 |
+0.66% |
576,100 |
2025/3/6 |
1,763 |
1,827 |
1,736 |
1,820 |
+4.06% |
767,200 |
2025/3/5 |
1,697 |
1,755 |
1,692 |
1,749 |
+1.92% |
608,400 |
2025/3/4 |
1,700 |
1,727 |
1,686 |
1,716 |
+0.18% |
575,600 |
2025/3/3 |
1,740 |
1,747 |
1,704 |
1,713 |
-0.17% |
736,800 |
2025/2/28 |
1,755 |
1,766 |
1,708 |
1,716 |
-2.94% |
1,905,400 |
2025/2/27 |
1,770 |
1,813 |
1,751 |
1,768 |
+0.45% |
721,900 |
2025/2/26 |
1,834 |
1,852 |
1,752 |
1,760 |
-5.38% |
1,109,600 |
2025/2/25 |
1,880 |
1,888 |
1,835 |
1,860 |
-2.36% |
619,400 |
2025/2/21 |
1,925 |
1,947 |
1,901 |
1,905 |
-1.19% |
381,700 |
2025/2/20 |
1,951 |
1,990 |
1,918 |
1,928 |
-1.43% |
500,100 |
2025/2/19 |
2,020 |
2,024 |
1,946 |
1,956 |
-3.07% |
661,600 |
2025/2/18 |
1,890 |
2,040 |
1,890 |
2,018 |
+6.15% |
958,600 |
2025/2/17 |
1,915 |
1,921 |
1,894 |
1,901 |
-1.14% |
255,400 |
2025/2/14 |
1,925 |
1,946 |
1,915 |
1,923 |
+0.10% |
309,100 |
2025/2/13 |
1,925 |
1,963 |
1,919 |
1,921 |
+0.10% |
527,800 |
2025/2/12 |
1,926 |
1,939 |
1,880 |
1,919 |
+0.31% |
502,700 |
2025/2/10 |
1,945 |
1,954 |
1,904 |
1,913 |
-2.25% |
478,900 |
2025/2/7 |
1,985 |
2,030 |
1,950 |
1,957 |
-2.59% |
751,400 |
2025/2/6 |
1,963 |
2,023 |
1,947 |
2,009 |
+3.03% |
1,274,500 |
2025/2/5 |
1,930 |
1,960 |
1,925 |
1,950 |
+1.30% |
878,500 |
2025/2/4 |
1,895 |
1,931 |
1,886 |
1,925 |
+2.23% |
648,400 |
2025/2/3 |
1,890 |
1,897 |
1,860 |
1,883 |
-0.95% |
460,600 |
2025/1/31 |
1,918 |
1,923 |
1,890 |
1,901 |
-0.78% |
383,200 |
2025/1/30 |
1,891 |
1,916 |
1,864 |
1,916 |
+2.46% |
546,900 |
2025/1/29 |
1,870 |
1,870 |
1,833 |
1,870 |
+0.86% |
332,000 |
2025/1/28 |
1,830 |
1,868 |
1,826 |
1,854 |
+0.87% |
427,200 |
2025/1/27 |
1,870 |
1,874 |
1,833 |
1,838 |
-1.34% |
594,400 |
2025/1/24 |
1,875 |
1,903 |
1,860 |
1,863 |
-1.53% |
584,700 |
2025/1/23 |
1,920 |
1,920 |
1,886 |
1,892 |
-1.77% |
556,100 |
2025/1/22 |
1,890 |
1,935 |
1,874 |
1,926 |
+3.27% |
983,400 |
2025/1/21 |
1,890 |
1,890 |
1,849 |
1,865 |
-0.27% |
395,400 |
2025/1/20 |
1,801 |
1,880 |
1,789 |
1,870 |
+3.83% |
1,009,300 |
2025/1/17 |
1,735 |
1,813 |
1,720 |
1,801 |
+2.45% |
493,400 |
2025/1/16 |
1,743 |
1,775 |
1,725 |
1,758 |
+2.21% |
557,100 |
2025/1/15 |
1,736 |
1,748 |
1,717 |
1,720 |
-1.09% |
346,800 |
2025/1/14 |
1,751 |
1,765 |
1,730 |
1,739 |
-1.25% |
443,400 |
2025/1/10 |
1,771 |
1,784 |
1,758 |
1,761 |
-0.84% |
351,000 |
2025/1/9 |
1,773 |
1,793 |
1,764 |
1,776 |
-0.73% |
402,300 |
2025/1/8 |
1,802 |
1,848 |
1,785 |
1,789 |
-1.32% |
683,900 |
2025/1/7 |
1,830 |
1,830 |
1,797 |
1,813 |
-0.17% |
670,400 |
2025/1/6 |
1,864 |
1,871 |
1,815 |
1,816 |
-2.16% |
673,700 |
2024/12/30 |
1,880 |
1,886 |
1,853 |
1,856 |
-1.33% |
622,800 |
2024/12/27 |
1,835 |
1,890 |
1,830 |
1,881 |
+2.96% |
924,200 |
2024/12/26 |
1,845 |
1,860 |
1,791 |
1,827 |
+0.16% |
1,150,100 |
2024/12/25 |
1,775 |
1,869 |
1,771 |
1,824 |
+3.11% |
1,581,000 |
2024/12/24 |
1,768 |
1,805 |
1,760 |
1,769 |
+0.40% |
734,400 |
2024/12/23 |
1,787 |
1,796 |
1,750 |
1,762 |
-0.96% |
717,400 |
2024/12/20 |
1,806 |
1,843 |
1,775 |
1,779 |
-1.17% |
738,500 |
2024/12/19 |
1,721 |
1,802 |
1,721 |
1,800 |
+1.52% |
854,600 |
2024/12/18 |
1,800 |
1,855 |
1,773 |
1,773 |
-2.58% |
1,005,600 |
2024/12/17 |
1,689 |
1,820 |
1,684 |
1,820 |
+9.51% |
2,347,600 |
2024/12/16 |
1,728 |
1,749 |
1,660 |
1,662 |
-4.32% |
1,596,900 |
2024/12/13 |
1,771 |
1,774 |
1,724 |
1,737 |
-2.53% |
1,173,400 |
2024/12/12 |
1,808 |
1,810 |
1,775 |
1,782 |
-0.39% |
789,000 |
2024/12/11 |
1,796 |
1,807 |
1,776 |
1,789 |
-0.67% |
799,300 |
2024/12/10 |
1,813 |
1,843 |
1,784 |
1,801 |
+0.39% |
1,008,500 |
|