| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/18 |
2,617 |
2,634 |
2,585 |
2,625 |
+0.06% |
2,365,600 |
| 2025/6/17 |
2,582.5 |
2,623.5 |
2,572 |
2,623.5 |
+1.02% |
2,048,800 |
| 2025/6/16 |
2,638 |
2,640 |
2,588 |
2,597 |
-0.93% |
2,195,500 |
| 2025/6/13 |
2,661 |
2,670 |
2,597 |
2,621.5 |
-1.48% |
3,586,500 |
| 2025/6/12 |
2,659 |
2,687 |
2,647.5 |
2,661 |
-0.60% |
2,541,600 |
| 2025/6/11 |
2,660 |
2,693.5 |
2,652 |
2,677 |
+1.21% |
2,168,000 |
| 2025/6/10 |
2,640 |
2,668.5 |
2,620.5 |
2,645 |
+1.03% |
1,786,700 |
| 2025/6/9 |
2,621.5 |
2,629.5 |
2,600 |
2,618 |
-0.13% |
1,341,900 |
| 2025/6/6 |
2,611 |
2,629.5 |
2,598 |
2,621.5 |
+0.40% |
1,460,200 |
| 2025/6/5 |
2,618.5 |
2,636 |
2,611 |
2,611 |
-1.93% |
2,603,600 |
| 2025/6/4 |
2,660 |
2,683.5 |
2,652 |
2,662.5 |
+1.20% |
2,430,500 |
| 2025/6/3 |
2,628 |
2,653.5 |
2,596.5 |
2,631 |
+1.78% |
2,595,800 |
| 2025/6/2 |
2,619 |
2,619 |
2,548.5 |
2,585 |
-2.29% |
2,817,600 |
| 2025/5/30 |
2,630 |
2,663 |
2,620.5 |
2,645.5 |
-1.89% |
6,726,200 |
| 2025/5/29 |
2,630.5 |
2,696.5 |
2,620.5 |
2,696.5 |
+2.53% |
3,100,400 |
| 2025/5/28 |
2,670.5 |
2,677 |
2,630 |
2,630 |
-0.53% |
2,116,700 |
| 2025/5/27 |
2,615 |
2,644 |
2,609 |
2,644 |
+1.46% |
1,950,300 |
| 2025/5/26 |
2,587 |
2,606 |
2,563.5 |
2,606 |
-0.91% |
2,283,000 |
| 2025/5/23 |
2,645.5 |
2,672 |
2,619.5 |
2,630 |
+0.86% |
2,265,800 |
| 2025/5/22 |
2,570 |
2,613.5 |
2,570 |
2,607.5 |
+0.08% |
3,596,900 |
| 2025/5/21 |
2,635 |
2,646 |
2,587 |
2,605.5 |
-0.67% |
2,668,600 |
| 2025/5/20 |
2,626 |
2,654.5 |
2,610 |
2,623 |
-0.42% |
2,907,300 |
| 2025/5/19 |
2,664 |
2,674 |
2,632 |
2,634 |
-1.68% |
2,047,200 |
| 2025/5/16 |
2,700 |
2,706.5 |
2,660.5 |
2,679 |
-0.74% |
1,928,700 |
| 2025/5/15 |
2,719.5 |
2,745.5 |
2,699 |
2,699 |
-2.21% |
2,270,000 |
| 2025/5/14 |
2,798 |
2,812 |
2,737 |
2,760 |
-1.11% |
2,510,400 |
| 2025/5/13 |
2,787 |
2,798 |
2,758 |
2,791 |
+3.77% |
2,660,000 |
| 2025/5/12 |
2,676.5 |
2,696.5 |
2,650.5 |
2,689.5 |
+1.89% |
1,863,300 |
| 2025/5/9 |
2,644 |
2,648.5 |
2,619.5 |
2,639.5 |
+3.05% |
4,154,200 |
| 2025/5/8 |
2,570 |
2,587.5 |
2,547.5 |
2,561.5 |
-1.37% |
2,570,800 |
| 2025/5/7 |
2,715.5 |
2,720 |
2,595.5 |
2,597 |
-1.09% |
4,110,400 |
| 2025/5/2 |
2,567 |
2,653 |
2,565 |
2,625.5 |
+3.10% |
3,489,400 |
| 2025/5/1 |
2,520 |
2,550.5 |
2,476.5 |
2,546.5 |
+1.84% |
3,290,100 |
| 2025/4/30 |
2,500 |
2,508.5 |
2,452 |
2,500.5 |
+0.95% |
5,001,500 |
| 2025/4/28 |
2,527 |
2,541 |
2,461 |
2,477 |
-5.82% |
5,552,200 |
| 2025/4/25 |
2,600 |
2,643.5 |
2,564.5 |
2,630 |
+4.08% |
3,964,600 |
| 2025/4/24 |
2,524 |
2,547.5 |
2,510 |
2,527 |
+2.14% |
2,347,100 |
| 2025/4/23 |
2,500 |
2,500 |
2,444 |
2,474 |
+2.89% |
3,045,100 |
| 2025/4/22 |
2,415.5 |
2,429 |
2,390 |
2,404.5 |
-1.05% |
2,262,200 |
| 2025/4/21 |
2,483 |
2,491.5 |
2,417 |
2,430 |
-3.34% |
2,145,000 |
| 2025/4/18 |
2,490 |
2,515 |
2,470 |
2,514 |
-0.44% |
1,746,100 |
| 2025/4/17 |
2,470 |
2,532 |
2,454 |
2,525 |
+1.92% |
2,095,500 |
| 2025/4/16 |
2,521.5 |
2,539 |
2,459.5 |
2,477.5 |
-2.69% |
2,798,600 |
| 2025/4/15 |
2,624 |
2,643 |
2,545 |
2,546 |
-1.22% |
3,031,500 |
| 2025/4/14 |
2,522.5 |
2,620 |
2,522.5 |
2,577.5 |
+4.10% |
2,876,500 |
| 2025/4/11 |
2,428.5 |
2,497 |
2,414 |
2,476 |
-5.62% |
5,668,800 |
| 2025/4/10 |
2,606 |
2,640 |
2,543.5 |
2,623.5 |
+13.77% |
4,329,300 |
| 2025/4/9 |
2,388 |
2,396.5 |
2,254.5 |
2,306 |
-5.82% |
5,193,100 |
| 2025/4/8 |
2,400 |
2,505.5 |
2,396 |
2,448.5 |
+5.31% |
3,884,400 |
| 2025/4/7 |
2,346 |
2,394.5 |
2,290.5 |
2,325 |
-7.76% |
6,117,900 |
| 2025/4/4 |
2,550 |
2,574.5 |
2,460 |
2,520.5 |
-3.83% |
5,349,500 |
| 2025/4/3 |
2,598 |
2,635 |
2,585.5 |
2,621 |
-4.62% |
4,277,200 |
| 2025/4/2 |
2,736.5 |
2,750.5 |
2,700 |
2,748 |
+0.29% |
2,343,500 |
| 2025/4/1 |
2,743 |
2,761.5 |
2,710.5 |
2,740 |
+0.18% |
3,023,200 |
| 2025/3/31 |
2,760 |
2,777.5 |
2,713 |
2,735 |
-3.97% |
4,704,900 |
| 2025/3/28 |
2,884 |
2,887 |
2,826 |
2,848 |
-2.70% |
2,658,600 |
| 2025/3/27 |
2,917 |
2,927.5 |
2,886 |
2,927 |
-0.64% |
2,672,900 |
| 2025/3/26 |
2,961.5 |
2,969.5 |
2,927 |
2,946 |
+0.46% |
1,926,200 |
| 2025/3/25 |
2,948 |
3,001 |
2,920 |
2,932.5 |
+0.83% |
2,159,500 |
| 2025/3/24 |
2,905 |
2,925.5 |
2,891 |
2,908.5 |
-0.26% |
1,650,400 |
| 2025/3/21 |
2,978.5 |
2,984 |
2,916 |
2,916 |
-2.61% |
3,283,600 |
| 2025/3/19 |
2,975.5 |
3,027 |
2,975.5 |
2,994 |
+0.37% |
2,194,000 |
| 2025/3/18 |
2,987 |
2,999.5 |
2,946.5 |
2,983 |
+2.18% |
2,609,100 |
| 2025/3/17 |
2,918 |
2,941 |
2,902 |
2,919.5 |
+0.64% |
1,752,000 |
| 2025/3/14 |
2,860.5 |
2,954 |
2,856 |
2,901 |
+1.08% |
5,381,300 |
| 2025/3/13 |
2,859 |
2,883 |
2,839.5 |
2,870 |
+1.40% |
4,606,200 |
| 2025/3/12 |
2,810 |
2,858.5 |
2,800.5 |
2,830.5 |
+0.35% |
2,900,500 |
| 2025/3/11 |
2,751.5 |
2,820.5 |
2,734.5 |
2,820.5 |
+0.12% |
3,530,700 |
| 2025/3/10 |
2,835 |
2,858.5 |
2,799 |
2,817 |
-0.62% |
3,289,200 |
| 2025/3/7 |
2,855 |
2,877 |
2,834.5 |
2,834.5 |
-3.33% |
3,219,700 |
| 2025/3/6 |
2,900 |
2,962.5 |
2,897 |
2,932 |
+2.39% |
2,800,200 |
| 2025/3/5 |
2,840 |
2,885 |
2,821 |
2,863.5 |
+0.63% |
3,102,600 |
| 2025/3/4 |
2,850 |
2,904 |
2,827 |
2,845.5 |
-1.68% |
3,611,300 |
| 2025/3/3 |
2,966 |
2,988.5 |
2,894 |
2,894 |
-1.16% |
2,999,900 |
| 2025/2/28 |
2,969.5 |
2,998.5 |
2,920.5 |
2,928 |
-2.72% |
4,874,300 |
| 2025/2/27 |
2,979.5 |
3,015 |
2,957.5 |
3,010 |
+1.52% |
2,374,600 |
| 2025/2/26 |
2,970 |
2,973 |
2,893 |
2,965 |
-0.29% |
2,863,800 |
| 2025/2/25 |
2,932 |
2,985.5 |
2,930 |
2,973.5 |
-0.12% |
2,827,300 |
| 2025/2/21 |
2,968 |
2,999.5 |
2,953.5 |
2,977 |
+0.19% |
4,285,400 |
| 2025/2/20 |
2,923.5 |
2,973 |
2,910 |
2,971.5 |
+1.64% |
3,077,500 |
| 2025/2/19 |
2,900.5 |
2,949 |
2,900 |
2,923.5 |
+1.12% |
2,195,700 |
| 2025/2/18 |
2,934 |
2,948 |
2,891 |
2,891 |
-0.65% |
2,168,600 |
| 2025/2/17 |
2,889 |
2,928 |
2,885 |
2,910 |
+0.87% |
1,543,600 |
| 2025/2/14 |
2,917 |
2,941 |
2,873.5 |
2,885 |
-2.24% |
3,547,400 |
| 2025/2/13 |
2,917.5 |
2,965 |
2,900 |
2,951 |
+2.89% |
2,139,300 |
| 2025/2/12 |
2,980 |
2,982.5 |
2,859.5 |
2,868 |
-0.71% |
4,005,600 |
| 2025/2/10 |
2,910 |
2,913 |
2,868 |
2,888.5 |
-0.94% |
2,077,100 |
| 2025/2/7 |
2,886.5 |
2,938 |
2,876.5 |
2,916 |
+1.51% |
2,452,300 |
| 2025/2/6 |
2,841.5 |
2,910 |
2,838.5 |
2,872.5 |
+1.09% |
3,083,100 |
| 2025/2/5 |
2,850 |
2,882 |
2,823.5 |
2,841.5 |
+0.34% |
4,064,700 |
| 2025/2/4 |
2,804 |
2,861 |
2,789.5 |
2,832 |
+3.98% |
3,911,300 |
| 2025/2/3 |
2,700 |
2,738 |
2,697 |
2,723.5 |
-1.61% |
3,891,200 |
| 2025/1/31 |
2,761 |
2,787.5 |
2,743 |
2,768 |
+0.42% |
3,053,700 |
| 2025/1/30 |
2,815 |
2,832 |
2,736 |
2,756.5 |
-2.51% |
3,715,200 |
| 2025/1/29 |
2,783.5 |
2,876 |
2,777 |
2,827.5 |
+2.67% |
4,533,100 |
| 2025/1/28 |
2,720 |
2,810 |
2,700 |
2,754 |
-2.34% |
9,757,800 |
| 2025/1/27 |
2,825.5 |
2,846.5 |
2,794.5 |
2,820 |
+2.42% |
4,863,600 |
| 2025/1/24 |
2,788 |
2,799.5 |
2,748.5 |
2,753.5 |
-0.45% |
3,240,100 |
| 2025/1/23 |
2,750 |
2,780.5 |
2,731.5 |
2,766 |
+1.04% |
3,220,900 |
| 2025/1/22 |
2,687.5 |
2,737.5 |
2,684.5 |
2,737.5 |
+2.15% |
2,917,900 |
| 2025/1/21 |
2,690 |
2,707.5 |
2,657.5 |
2,680 |
+0.30% |
2,815,800 |
| 2025/1/20 |
2,631 |
2,697.5 |
2,631 |
2,672 |
+1.71% |
2,864,900 |
| 2025/1/17 |
2,603.5 |
2,640 |
2,571.5 |
2,627 |
-0.38% |
3,321,000 |
| 2025/1/16 |
2,632 |
2,654.5 |
2,615 |
2,637 |
-0.11% |
4,391,900 |
| 2025/1/15 |
2,616.5 |
2,665 |
2,605 |
2,640 |
+0.57% |
4,061,900 |
| 2025/1/14 |
2,649.5 |
2,660 |
2,590 |
2,625 |
-1.30% |
5,782,200 |
| 2025/1/10 |
2,676.5 |
2,695.5 |
2,656 |
2,659.5 |
-0.32% |
4,381,300 |
| 2025/1/9 |
2,664 |
2,689.5 |
2,641 |
2,668 |
-0.50% |
2,581,900 |
| 2025/1/8 |
2,703.5 |
2,720 |
2,680 |
2,681.5 |
-1.27% |
2,612,100 |
| 2025/1/7 |
2,652.5 |
2,736 |
2,640.5 |
2,716 |
+2.88% |
3,379,700 |
| 2025/1/6 |
2,645 |
2,680 |
2,610 |
2,640 |
-1.49% |
3,318,900 |
| 2024/12/30 |
2,701.5 |
2,701.5 |
2,665 |
2,680 |
-0.81% |
2,570,000 |
| 2024/12/27 |
2,630 |
2,726.5 |
2,622 |
2,702 |
+2.27% |
2,872,700 |
| 2024/12/26 |
2,588.5 |
2,642.5 |
2,578.5 |
2,642 |
+2.36% |
1,677,000 |
| 2024/12/25 |
2,590 |
2,596 |
2,476 |
2,581 |
+0.23% |
1,310,400 |
| 2024/12/24 |
2,596.5 |
2,596.5 |
2,575 |
2,575 |
-0.83% |
820,900 |
| 2024/12/23 |
2,585 |
2,603.5 |
2,547 |
2,596.5 |
+1.25% |
1,481,200 |
| 2024/12/20 |
2,575 |
2,587.5 |
2,550 |
2,564.5 |
+1.42% |
2,797,300 |
| 2024/12/19 |
2,475 |
2,534 |
2,471 |
2,528.5 |
+0.80% |
1,699,300 |
| 2024/12/18 |
2,520 |
2,530.5 |
2,500.5 |
2,508.5 |
-1.67% |
1,597,800 |
| 2024/12/17 |
2,537 |
2,589 |
2,536 |
2,551 |
+1.37% |
1,979,500 |
| 2024/12/16 |
2,500 |
2,523 |
2,493 |
2,516.5 |
+1.49% |
1,349,600 |
| 2024/12/13 |
2,488 |
2,542 |
2,475.5 |
2,479.5 |
-1.74% |
3,017,000 |
|
