| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/18 |
2,940 |
2,963 |
2,913 |
2,962 |
+0.41% |
73,200 |
| 2025/6/17 |
2,915 |
2,960 |
2,913 |
2,950 |
+1.03% |
90,000 |
| 2025/6/16 |
2,907 |
2,934 |
2,901 |
2,920 |
+0.45% |
41,700 |
| 2025/6/13 |
2,935 |
2,936 |
2,882 |
2,907 |
-0.68% |
102,100 |
| 2025/6/12 |
2,946 |
2,967 |
2,927 |
2,927 |
-0.81% |
32,800 |
| 2025/6/11 |
2,981 |
2,992 |
2,917 |
2,951 |
-1.01% |
94,200 |
| 2025/6/10 |
2,997 |
3,030 |
2,972 |
2,981 |
-0.37% |
67,800 |
| 2025/6/9 |
3,005 |
3,025 |
2,986 |
2,992 |
-0.27% |
47,900 |
| 2025/6/6 |
2,999 |
3,025 |
2,984 |
3,000 |
+0.10% |
44,900 |
| 2025/6/5 |
2,970 |
3,015 |
2,962 |
2,997 |
+0.47% |
102,900 |
| 2025/6/4 |
2,967 |
3,000 |
2,962 |
2,983 |
+0.37% |
50,700 |
| 2025/6/3 |
2,999 |
2,999 |
2,960 |
2,972 |
-0.93% |
68,100 |
| 2025/6/2 |
2,960 |
3,000 |
2,955 |
3,000 |
+0.91% |
71,900 |
| 2025/5/30 |
2,935 |
2,975 |
2,928 |
2,973 |
+0.54% |
44,000 |
| 2025/5/29 |
2,920 |
2,971 |
2,917 |
2,957 |
+1.65% |
58,000 |
| 2025/5/28 |
2,933 |
2,950 |
2,904 |
2,909 |
-0.65% |
38,800 |
| 2025/5/27 |
2,890 |
2,928 |
2,882 |
2,928 |
+0.48% |
52,800 |
| 2025/5/26 |
2,890 |
2,914 |
2,865 |
2,914 |
+0.90% |
54,800 |
| 2025/5/23 |
2,893 |
2,935 |
2,883 |
2,888 |
-0.14% |
49,000 |
| 2025/5/22 |
2,920 |
2,943 |
2,892 |
2,892 |
-1.97% |
58,200 |
| 2025/5/21 |
2,940 |
2,980 |
2,936 |
2,950 |
+1.20% |
74,200 |
| 2025/5/20 |
2,910 |
2,938 |
2,900 |
2,915 |
+0.76% |
68,300 |
| 2025/5/19 |
2,866 |
2,904 |
2,835 |
2,893 |
+1.33% |
86,300 |
| 2025/5/16 |
2,838 |
2,855 |
2,798 |
2,855 |
+0.78% |
80,600 |
| 2025/5/15 |
2,886 |
2,913 |
2,822 |
2,833 |
-2.78% |
130,900 |
| 2025/5/14 |
2,900 |
2,939 |
2,852 |
2,914 |
+1.39% |
195,600 |
| 2025/5/13 |
2,933 |
3,060 |
2,860 |
2,874 |
-0.96% |
860,200 |
| 2025/5/12 |
2,450 |
2,902 |
2,432 |
2,902 |
+20.82% |
829,300 |
| 2025/5/9 |
2,362 |
2,420 |
2,362 |
2,402 |
+2.69% |
56,300 |
| 2025/5/8 |
2,349 |
2,361 |
2,330 |
2,339 |
-1.52% |
29,300 |
| 2025/5/7 |
2,358 |
2,382 |
2,325 |
2,375 |
+0.17% |
46,000 |
| 2025/5/2 |
2,368 |
2,393 |
2,345 |
2,371 |
-0.55% |
121,400 |
| 2025/5/1 |
2,446 |
2,446 |
2,365 |
2,384 |
-2.17% |
59,100 |
| 2025/4/30 |
2,375 |
2,444 |
2,375 |
2,437 |
+2.65% |
43,200 |
| 2025/4/28 |
2,373 |
2,390 |
2,369 |
2,374 |
+0.04% |
26,400 |
| 2025/4/25 |
2,374 |
2,382 |
2,355 |
2,373 |
+0.04% |
28,700 |
| 2025/4/24 |
2,360 |
2,379 |
2,351 |
2,372 |
+1.50% |
60,700 |
| 2025/4/23 |
2,371 |
2,380 |
2,334 |
2,337 |
+0.52% |
49,100 |
| 2025/4/22 |
2,280 |
2,325 |
2,280 |
2,325 |
+1.80% |
40,100 |
| 2025/4/21 |
2,271 |
2,292 |
2,270 |
2,284 |
-0.31% |
36,800 |
| 2025/4/18 |
2,278 |
2,298 |
2,276 |
2,291 |
+1.46% |
56,600 |
| 2025/4/17 |
2,202 |
2,265 |
2,202 |
2,258 |
+2.08% |
30,700 |
| 2025/4/16 |
2,232 |
2,249 |
2,207 |
2,212 |
-0.90% |
48,400 |
| 2025/4/15 |
2,210 |
2,243 |
2,210 |
2,232 |
+1.00% |
24,700 |
| 2025/4/14 |
2,195 |
2,227 |
2,175 |
2,210 |
+1.52% |
37,000 |
| 2025/4/11 |
2,110 |
2,183 |
2,092 |
2,177 |
-1.14% |
79,400 |
| 2025/4/10 |
2,336 |
2,336 |
2,202 |
2,202 |
+5.16% |
79,400 |
| 2025/4/9 |
2,137 |
2,137 |
2,048 |
2,094 |
-4.25% |
81,500 |
| 2025/4/8 |
2,127 |
2,210 |
2,122 |
2,187 |
+10.40% |
85,500 |
| 2025/4/7 |
1,987 |
2,046 |
1,950 |
1,981 |
-9.42% |
118,900 |
| 2025/4/4 |
2,255 |
2,272 |
2,114 |
2,187 |
-7.13% |
136,200 |
| 2025/4/3 |
2,370 |
2,403 |
2,321 |
2,355 |
-5.99% |
98,900 |
| 2025/4/2 |
2,543 |
2,543 |
2,474 |
2,505 |
-1.65% |
60,200 |
| 2025/4/1 |
2,615 |
2,618 |
2,545 |
2,547 |
-0.74% |
69,900 |
| 2025/3/31 |
2,544 |
2,585 |
2,495 |
2,566 |
-0.74% |
77,400 |
| 2025/3/28 |
2,608 |
2,640 |
2,585 |
2,585 |
-3.44% |
87,300 |
| 2025/3/27 |
2,638 |
2,682 |
2,629 |
2,677 |
+1.48% |
83,900 |
| 2025/3/26 |
2,639 |
2,643 |
2,619 |
2,638 |
+0.19% |
61,800 |
| 2025/3/25 |
2,650 |
2,650 |
2,620 |
2,633 |
+0.15% |
54,800 |
| 2025/3/24 |
2,677 |
2,680 |
2,626 |
2,629 |
-0.38% |
72,300 |
| 2025/3/21 |
2,571 |
2,639 |
2,570 |
2,639 |
+2.80% |
92,400 |
| 2025/3/19 |
2,575 |
2,575 |
2,527 |
2,567 |
+0.23% |
87,000 |
| 2025/3/18 |
2,500 |
2,561 |
2,500 |
2,561 |
+3.06% |
80,600 |
| 2025/3/17 |
2,492 |
2,502 |
2,482 |
2,485 |
-0.28% |
56,400 |
| 2025/3/14 |
2,485 |
2,520 |
2,466 |
2,492 |
+0.85% |
65,500 |
| 2025/3/13 |
2,449 |
2,471 |
2,444 |
2,471 |
+0.86% |
47,100 |
| 2025/3/12 |
2,417 |
2,450 |
2,409 |
2,450 |
+0.74% |
32,600 |
| 2025/3/11 |
2,387 |
2,432 |
2,372 |
2,432 |
+0.12% |
85,200 |
| 2025/3/10 |
2,463 |
2,463 |
2,429 |
2,429 |
-0.86% |
31,600 |
| 2025/3/7 |
2,422 |
2,451 |
2,406 |
2,450 |
-0.16% |
37,200 |
| 2025/3/6 |
2,447 |
2,463 |
2,432 |
2,454 |
+0.66% |
46,300 |
| 2025/3/5 |
2,410 |
2,447 |
2,408 |
2,438 |
+0.29% |
45,000 |
| 2025/3/4 |
2,423 |
2,432 |
2,400 |
2,431 |
+0.29% |
51,600 |
| 2025/3/3 |
2,422 |
2,439 |
2,397 |
2,424 |
+1.51% |
45,700 |
| 2025/2/28 |
2,421 |
2,425 |
2,377 |
2,388 |
-1.08% |
50,100 |
| 2025/2/27 |
2,397 |
2,414 |
2,336 |
2,414 |
+0.79% |
79,800 |
| 2025/2/26 |
2,360 |
2,440 |
2,357 |
2,395 |
+5.97% |
260,800 |
| 2025/2/25 |
2,235 |
2,267 |
2,230 |
2,260 |
+0.58% |
35,300 |
| 2025/2/21 |
2,260 |
2,260 |
2,237 |
2,247 |
-0.58% |
39,700 |
| 2025/2/20 |
2,254 |
2,270 |
2,242 |
2,260 |
-0.75% |
51,600 |
| 2025/2/19 |
2,301 |
2,344 |
2,269 |
2,277 |
-1.43% |
57,600 |
| 2025/2/18 |
2,301 |
2,326 |
2,282 |
2,310 |
+0.61% |
43,700 |
| 2025/2/17 |
2,274 |
2,308 |
2,274 |
2,296 |
+1.10% |
45,600 |
| 2025/2/14 |
2,258 |
2,281 |
2,255 |
2,271 |
+0.71% |
37,600 |
| 2025/2/13 |
2,249 |
2,274 |
2,249 |
2,255 |
+0.49% |
21,200 |
| 2025/2/12 |
2,244 |
2,257 |
2,232 |
2,244 |
+0.27% |
20,800 |
| 2025/2/10 |
2,251 |
2,275 |
2,215 |
2,238 |
-1.15% |
43,500 |
| 2025/2/7 |
2,271 |
2,281 |
2,251 |
2,264 |
-0.70% |
25,000 |
| 2025/2/6 |
2,334 |
2,334 |
2,280 |
2,280 |
-1.47% |
29,300 |
| 2025/2/5 |
2,339 |
2,363 |
2,302 |
2,314 |
-0.30% |
59,400 |
| 2025/2/4 |
2,309 |
2,349 |
2,298 |
2,321 |
+1.71% |
52,700 |
| 2025/2/3 |
2,303 |
2,317 |
2,278 |
2,282 |
-1.68% |
64,000 |
| 2025/1/31 |
2,326 |
2,331 |
2,290 |
2,321 |
-0.34% |
47,400 |
| 2025/1/30 |
2,300 |
2,329 |
2,263 |
2,329 |
+1.75% |
91,700 |
| 2025/1/29 |
2,260 |
2,292 |
2,246 |
2,289 |
+1.42% |
29,100 |
| 2025/1/28 |
2,224 |
2,264 |
2,221 |
2,257 |
+1.35% |
32,000 |
| 2025/1/27 |
2,250 |
2,260 |
2,223 |
2,227 |
+0.72% |
31,400 |
| 2025/1/24 |
2,203 |
2,246 |
2,194 |
2,211 |
+0.36% |
32,200 |
| 2025/1/23 |
2,203 |
2,219 |
2,198 |
2,203 |
-0.77% |
28,300 |
| 2025/1/22 |
2,214 |
2,220 |
2,194 |
2,220 |
+0.27% |
24,800 |
| 2025/1/21 |
2,220 |
2,229 |
2,187 |
2,214 |
+0.36% |
22,200 |
| 2025/1/20 |
2,216 |
2,217 |
2,193 |
2,206 |
+1.71% |
23,700 |
| 2025/1/17 |
2,173 |
2,177 |
2,129 |
2,169 |
-0.46% |
39,500 |
| 2025/1/16 |
2,173 |
2,197 |
2,172 |
2,179 |
+0.65% |
36,700 |
| 2025/1/15 |
2,150 |
2,178 |
2,150 |
2,165 |
+0.65% |
35,700 |
| 2025/1/14 |
2,140 |
2,162 |
2,137 |
2,151 |
-0.60% |
33,500 |
| 2025/1/10 |
2,199 |
2,205 |
2,164 |
2,164 |
-1.50% |
49,300 |
| 2025/1/9 |
2,216 |
2,219 |
2,192 |
2,197 |
-0.90% |
54,200 |
| 2025/1/8 |
2,211 |
2,243 |
2,211 |
2,217 |
-0.31% |
38,200 |
| 2025/1/7 |
2,244 |
2,244 |
2,207 |
2,224 |
-0.45% |
71,200 |
| 2025/1/6 |
2,232 |
2,241 |
2,224 |
2,234 |
+0.18% |
38,100 |
| 2024/12/30 |
2,242 |
2,244 |
2,225 |
2,230 |
-0.54% |
37,300 |
| 2024/12/27 |
2,240 |
2,247 |
2,222 |
2,242 |
-0.18% |
31,100 |
| 2024/12/26 |
2,222 |
2,250 |
2,214 |
2,246 |
+1.08% |
35,900 |
| 2024/12/25 |
2,235 |
2,235 |
2,198 |
2,222 |
-0.98% |
38,400 |
| 2024/12/24 |
2,250 |
2,268 |
2,236 |
2,244 |
+0.90% |
35,100 |
| 2024/12/23 |
2,188 |
2,231 |
2,188 |
2,224 |
+1.23% |
22,300 |
| 2024/12/20 |
2,222 |
2,222 |
2,185 |
2,197 |
+0.18% |
30,500 |
| 2024/12/19 |
2,149 |
2,204 |
2,144 |
2,193 |
-0.27% |
31,200 |
| 2024/12/18 |
2,200 |
2,212 |
2,170 |
2,199 |
-0.14% |
31,900 |
| 2024/12/17 |
2,221 |
2,249 |
2,200 |
2,202 |
-0.63% |
36,400 |
| 2024/12/16 |
2,284 |
2,284 |
2,216 |
2,216 |
-2.98% |
29,300 |
| 2024/12/13 |
2,286 |
2,299 |
2,264 |
2,284 |
-1.17% |
43,400 |
|
