日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,185 |
1,187 |
1,150 |
1,150 |
-3.12% |
192,000 |
2025/6/12 |
1,180 |
1,196 |
1,180 |
1,187 |
+0.59% |
229,300 |
2025/6/11 |
1,170 |
1,189 |
1,168 |
1,180 |
+1.20% |
262,000 |
2025/6/10 |
1,166 |
1,169 |
1,159 |
1,166 |
+0.60% |
309,800 |
2025/6/9 |
1,166 |
1,171 |
1,149 |
1,159 |
-0.17% |
263,700 |
2025/6/6 |
1,170 |
1,182 |
1,161 |
1,161 |
-0.85% |
173,100 |
2025/6/5 |
1,176 |
1,179 |
1,165 |
1,171 |
-1.26% |
220,300 |
2025/6/4 |
1,170 |
1,193 |
1,170 |
1,186 |
+1.45% |
179,700 |
2025/6/3 |
1,178 |
1,181 |
1,168 |
1,169 |
-1.02% |
140,500 |
2025/6/2 |
1,193 |
1,193 |
1,180 |
1,181 |
-2.15% |
144,400 |
2025/5/30 |
1,213 |
1,217 |
1,205 |
1,207 |
-1.55% |
245,300 |
2025/5/29 |
1,216 |
1,227 |
1,208 |
1,226 |
+0.91% |
163,100 |
2025/5/28 |
1,225 |
1,228 |
1,215 |
1,215 |
+0.33% |
133,400 |
2025/5/27 |
1,208 |
1,216 |
1,197 |
1,211 |
+0.25% |
114,300 |
2025/5/26 |
1,207 |
1,215 |
1,201 |
1,208 |
-0.98% |
188,000 |
2025/5/23 |
1,218 |
1,233 |
1,211 |
1,220 |
+0.58% |
225,500 |
2025/5/22 |
1,218 |
1,237 |
1,212 |
1,213 |
-1.54% |
199,700 |
2025/5/21 |
1,232 |
1,240 |
1,219 |
1,232 |
+0.00% |
189,300 |
2025/5/20 |
1,247 |
1,253 |
1,222 |
1,232 |
-1.12% |
194,300 |
2025/5/19 |
1,212 |
1,248 |
1,209 |
1,246 |
+1.30% |
207,700 |
2025/5/16 |
1,201 |
1,254 |
1,201 |
1,230 |
+1.49% |
340,400 |
2025/5/15 |
1,208 |
1,239 |
1,181 |
1,212 |
-0.16% |
307,700 |
2025/5/14 |
1,205 |
1,215 |
1,191 |
1,214 |
+0.25% |
122,300 |
2025/5/13 |
1,242 |
1,244 |
1,205 |
1,211 |
+0.67% |
132,500 |
2025/5/12 |
1,186 |
1,205 |
1,186 |
1,203 |
+1.43% |
125,000 |
2025/5/9 |
1,179 |
1,187 |
1,172 |
1,186 |
+1.72% |
108,700 |
2025/5/8 |
1,165 |
1,172 |
1,152 |
1,166 |
+0.17% |
107,900 |
2025/5/7 |
1,171 |
1,171 |
1,152 |
1,164 |
-0.60% |
158,800 |
2025/5/2 |
1,186 |
1,188 |
1,168 |
1,171 |
-0.26% |
188,400 |
2025/5/1 |
1,180 |
1,186 |
1,172 |
1,174 |
-1.26% |
149,400 |
2025/4/30 |
1,198 |
1,198 |
1,175 |
1,189 |
-0.67% |
278,300 |
2025/4/28 |
1,184 |
1,202 |
1,184 |
1,197 |
+1.96% |
220,300 |
2025/4/25 |
1,171 |
1,196 |
1,169 |
1,174 |
+1.21% |
135,300 |
2025/4/24 |
1,175 |
1,186 |
1,160 |
1,160 |
+0.00% |
212,400 |
2025/4/23 |
1,160 |
1,173 |
1,157 |
1,160 |
+2.20% |
267,300 |
2025/4/22 |
1,130 |
1,146 |
1,129 |
1,135 |
-0.70% |
133,100 |
2025/4/21 |
1,165 |
1,166 |
1,135 |
1,143 |
-1.97% |
125,500 |
2025/4/18 |
1,149 |
1,171 |
1,143 |
1,166 |
+2.46% |
145,300 |
2025/4/17 |
1,137 |
1,149 |
1,128 |
1,138 |
+0.44% |
122,800 |
2025/4/16 |
1,170 |
1,174 |
1,121 |
1,133 |
-3.08% |
147,800 |
2025/4/15 |
1,177 |
1,180 |
1,164 |
1,169 |
+1.92% |
204,500 |
2025/4/14 |
1,140 |
1,153 |
1,132 |
1,147 |
+0.70% |
166,200 |
2025/4/11 |
1,090 |
1,139 |
1,081 |
1,139 |
-0.96% |
298,300 |
2025/4/10 |
1,195 |
1,195 |
1,146 |
1,150 |
+8.18% |
299,500 |
2025/4/9 |
1,075 |
1,076 |
1,043 |
1,063 |
-5.17% |
318,700 |
2025/4/8 |
1,105 |
1,130 |
1,094 |
1,121 |
+6.76% |
429,500 |
2025/4/7 |
1,090 |
1,090 |
1,016 |
1,050 |
-6.25% |
701,400 |
2025/4/4 |
1,153 |
1,159 |
1,073 |
1,120 |
-7.67% |
851,100 |
2025/4/3 |
1,211 |
1,227 |
1,199 |
1,213 |
-4.94% |
362,500 |
2025/4/2 |
1,283 |
1,286 |
1,262 |
1,276 |
-0.08% |
412,600 |
2025/4/1 |
1,282 |
1,293 |
1,262 |
1,277 |
+0.16% |
322,000 |
2025/3/31 |
1,291 |
1,310 |
1,273 |
1,275 |
-4.78% |
367,000 |
2025/3/28 |
1,345 |
1,376 |
1,331 |
1,339 |
-0.45% |
464,500 |
2025/3/27 |
1,310 |
1,345 |
1,310 |
1,345 |
+1.36% |
323,900 |
2025/3/26 |
1,341 |
1,341 |
1,320 |
1,327 |
+0.30% |
166,000 |
2025/3/25 |
1,331 |
1,340 |
1,307 |
1,323 |
-0.97% |
255,500 |
2025/3/24 |
1,358 |
1,371 |
1,326 |
1,336 |
-1.62% |
363,500 |
2025/3/21 |
1,361 |
1,377 |
1,336 |
1,358 |
-3.55% |
580,100 |
2025/3/19 |
1,440 |
1,447 |
1,406 |
1,408 |
-3.36% |
659,300 |
2025/3/18 |
1,410 |
1,458 |
1,401 |
1,457 |
+4.82% |
714,300 |
2025/3/17 |
1,368 |
1,402 |
1,362 |
1,390 |
+3.27% |
846,900 |
2025/3/14 |
1,359 |
1,369 |
1,346 |
1,346 |
-0.52% |
508,300 |
2025/3/13 |
1,335 |
1,368 |
1,335 |
1,353 |
+2.97% |
617,800 |
2025/3/12 |
1,272 |
1,329 |
1,272 |
1,314 |
+1.70% |
505,500 |
2025/3/11 |
1,269 |
1,292 |
1,253 |
1,292 |
+0.47% |
462,600 |
2025/3/10 |
1,294 |
1,322 |
1,279 |
1,286 |
-0.16% |
535,300 |
2025/3/7 |
1,289 |
1,296 |
1,275 |
1,288 |
-1.15% |
299,600 |
2025/3/6 |
1,267 |
1,309 |
1,267 |
1,303 |
+3.58% |
495,000 |
2025/3/5 |
1,250 |
1,278 |
1,236 |
1,258 |
+0.56% |
348,800 |
2025/3/4 |
1,229 |
1,257 |
1,221 |
1,251 |
+1.21% |
354,400 |
2025/3/3 |
1,204 |
1,252 |
1,204 |
1,236 |
+3.34% |
474,800 |
2025/2/28 |
1,217 |
1,229 |
1,191 |
1,196 |
-4.09% |
1,702,100 |
2025/2/27 |
1,216 |
1,266 |
1,216 |
1,247 |
+2.55% |
391,700 |
2025/2/26 |
1,221 |
1,230 |
1,197 |
1,216 |
-1.70% |
315,100 |
2025/2/25 |
1,195 |
1,242 |
1,190 |
1,237 |
+2.91% |
513,700 |
2025/2/21 |
1,205 |
1,215 |
1,186 |
1,202 |
-1.88% |
385,500 |
2025/2/20 |
1,218 |
1,250 |
1,205 |
1,225 |
+0.25% |
546,600 |
2025/2/19 |
1,249 |
1,261 |
1,222 |
1,222 |
-1.93% |
574,500 |
2025/2/18 |
1,219 |
1,256 |
1,211 |
1,246 |
+2.13% |
641,700 |
2025/2/17 |
1,172 |
1,238 |
1,125 |
1,220 |
+6.83% |
1,340,900 |
2025/2/14 |
989 |
1,142 |
982 |
1,142 |
+15.12% |
830,400 |
2025/2/13 |
990 |
995 |
976 |
992 |
+1.54% |
177,900 |
2025/2/12 |
997 |
1,007 |
971 |
977 |
-1.51% |
449,500 |
2025/2/10 |
990 |
993 |
988 |
992 |
+0.10% |
104,500 |
2025/2/7 |
986 |
992 |
982 |
991 |
+0.30% |
144,700 |
2025/2/6 |
980 |
990 |
976 |
988 |
+0.92% |
123,700 |
2025/2/5 |
990 |
996 |
976 |
979 |
-0.91% |
195,700 |
2025/2/4 |
1,006 |
1,010 |
986 |
988 |
-0.40% |
156,100 |
2025/2/3 |
1,006 |
1,006 |
983 |
992 |
-2.55% |
235,800 |
2025/1/31 |
1,013 |
1,019 |
1,003 |
1,018 |
+0.20% |
140,000 |
2025/1/30 |
1,012 |
1,016 |
1,004 |
1,016 |
+0.20% |
127,700 |
2025/1/29 |
1,016 |
1,024 |
1,013 |
1,014 |
+0.10% |
153,200 |
2025/1/28 |
1,002 |
1,023 |
1,001 |
1,013 |
-0.20% |
247,100 |
2025/1/27 |
982 |
1,019 |
981 |
1,015 |
+4.32% |
313,200 |
2025/1/24 |
978 |
982 |
968 |
973 |
+0.00% |
155,800 |
2025/1/23 |
973 |
974 |
968 |
973 |
+0.00% |
123,700 |
2025/1/22 |
975 |
977 |
965 |
973 |
+0.62% |
144,600 |
2025/1/21 |
976 |
982 |
965 |
967 |
+0.31% |
141,500 |
2025/1/20 |
933 |
967 |
933 |
964 |
+3.66% |
234,700 |
2025/1/17 |
925 |
936 |
920 |
930 |
-0.11% |
158,700 |
2025/1/16 |
937 |
940 |
927 |
931 |
-0.21% |
104,500 |
2025/1/15 |
930 |
935 |
927 |
933 |
+1.19% |
125,200 |
2025/1/14 |
935 |
936 |
917 |
922 |
-1.50% |
192,500 |
2025/1/10 |
944 |
948 |
936 |
936 |
-0.95% |
120,900 |
2025/1/9 |
955 |
956 |
935 |
945 |
-1.05% |
206,300 |
2025/1/8 |
960 |
967 |
955 |
955 |
-0.83% |
212,800 |
2025/1/7 |
966 |
970 |
960 |
963 |
+0.42% |
177,200 |
2025/1/6 |
976 |
979 |
958 |
959 |
-1.24% |
238,300 |
2024/12/30 |
970 |
978 |
966 |
971 |
+0.31% |
176,700 |
2024/12/27 |
962 |
970 |
955 |
968 |
-0.51% |
358,400 |
2024/12/26 |
960 |
978 |
958 |
973 |
+1.67% |
252,900 |
2024/12/25 |
959 |
959 |
944 |
957 |
+0.31% |
127,400 |
2024/12/24 |
947 |
956 |
943 |
954 |
+0.74% |
168,000 |
2024/12/23 |
945 |
948 |
938 |
947 |
+0.53% |
146,800 |
2024/12/20 |
959 |
959 |
942 |
942 |
-1.57% |
175,500 |
2024/12/19 |
953 |
969 |
952 |
957 |
-0.52% |
136,400 |
2024/12/18 |
964 |
976 |
957 |
962 |
-0.21% |
130,500 |
2024/12/17 |
964 |
973 |
958 |
964 |
+0.63% |
207,600 |
2024/12/16 |
950 |
964 |
950 |
958 |
+0.63% |
373,100 |
2024/12/13 |
946 |
953 |
945 |
952 |
-0.10% |
131,200 |
2024/12/12 |
950 |
958 |
950 |
953 |
+0.85% |
109,400 |
2024/12/11 |
950 |
952 |
940 |
945 |
-0.21% |
105,700 |
2024/12/10 |
945 |
958 |
945 |
947 |
+0.85% |
119,900 |
|