| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/20 |
2,010 |
2,013 |
2,000 |
2,000 |
-0.70% |
443,000 |
| 2025/6/19 |
2,013 |
2,023 |
2,006.5 |
2,014 |
+0.05% |
128,900 |
| 2025/6/18 |
2,023.5 |
2,028.5 |
2,008 |
2,013 |
-0.59% |
186,400 |
| 2025/6/17 |
2,033 |
2,037 |
2,024 |
2,025 |
-0.64% |
138,000 |
| 2025/6/16 |
2,055 |
2,061 |
2,035.5 |
2,038 |
-0.66% |
129,200 |
| 2025/6/13 |
2,065 |
2,066 |
2,050.5 |
2,051.5 |
-0.97% |
153,900 |
| 2025/6/12 |
2,099 |
2,099 |
2,069 |
2,071.5 |
-1.03% |
199,300 |
| 2025/6/11 |
2,091.5 |
2,115.5 |
2,091.5 |
2,093 |
+0.43% |
377,700 |
| 2025/6/10 |
2,086 |
2,094 |
2,075.5 |
2,084 |
-0.17% |
359,700 |
| 2025/6/9 |
2,121.5 |
2,126.5 |
2,075.5 |
2,087.5 |
-1.79% |
416,100 |
| 2025/6/6 |
2,127 |
2,149.5 |
2,125.5 |
2,125.5 |
+0.31% |
150,500 |
| 2025/6/5 |
2,156 |
2,166.5 |
2,119 |
2,119 |
-2.06% |
161,600 |
| 2025/6/4 |
2,160.5 |
2,180 |
2,157 |
2,163.5 |
-0.44% |
186,900 |
| 2025/6/3 |
2,174 |
2,178.5 |
2,160 |
2,173 |
+0.23% |
145,100 |
| 2025/6/2 |
2,171 |
2,190 |
2,150 |
2,168 |
-0.94% |
187,100 |
| 2025/5/30 |
2,160 |
2,199.5 |
2,158 |
2,188.5 |
+0.64% |
256,800 |
| 2025/5/29 |
2,175 |
2,190 |
2,166 |
2,174.5 |
+0.00% |
129,900 |
| 2025/5/28 |
2,175 |
2,187 |
2,167 |
2,174.5 |
+0.76% |
158,100 |
| 2025/5/27 |
2,132 |
2,163 |
2,132 |
2,158 |
+0.79% |
111,100 |
| 2025/5/26 |
2,136.5 |
2,149.5 |
2,126 |
2,141 |
+1.06% |
99,000 |
| 2025/5/23 |
2,124 |
2,128 |
2,111.5 |
2,118.5 |
+0.12% |
108,700 |
| 2025/5/22 |
2,133 |
2,139 |
2,107 |
2,116 |
-1.17% |
116,900 |
| 2025/5/21 |
2,156.5 |
2,172.5 |
2,140 |
2,141 |
-0.70% |
155,700 |
| 2025/5/20 |
2,175 |
2,179.5 |
2,152 |
2,156 |
-0.94% |
131,800 |
| 2025/5/19 |
2,172 |
2,190.5 |
2,158 |
2,176.5 |
+0.83% |
122,400 |
| 2025/5/16 |
2,160.5 |
2,178 |
2,152 |
2,158.5 |
+0.02% |
114,000 |
| 2025/5/15 |
2,170 |
2,194 |
2,156 |
2,158 |
-0.92% |
146,500 |
| 2025/5/14 |
2,181 |
2,209.5 |
2,164.5 |
2,178 |
-0.46% |
166,600 |
| 2025/5/13 |
2,233 |
2,233 |
2,175.5 |
2,188 |
-2.23% |
235,800 |
| 2025/5/12 |
2,232 |
2,251 |
2,187 |
2,238 |
+0.65% |
318,000 |
| 2025/5/9 |
2,219 |
2,224 |
2,205 |
2,223.5 |
+0.63% |
114,400 |
| 2025/5/8 |
2,201.5 |
2,214 |
2,186.5 |
2,209.5 |
+0.11% |
119,200 |
| 2025/5/7 |
2,210 |
2,233 |
2,204 |
2,207 |
-0.41% |
150,900 |
| 2025/5/2 |
2,197.5 |
2,218 |
2,178 |
2,216 |
+0.77% |
151,700 |
| 2025/5/1 |
2,207 |
2,207 |
2,182.5 |
2,199 |
+0.27% |
103,100 |
| 2025/4/30 |
2,208.5 |
2,208.5 |
2,170 |
2,193 |
-0.02% |
143,800 |
| 2025/4/28 |
2,187 |
2,204 |
2,183 |
2,193.5 |
+0.41% |
118,800 |
| 2025/4/25 |
2,190 |
2,206.5 |
2,175 |
2,184.5 |
-0.95% |
134,800 |
| 2025/4/24 |
2,238 |
2,238 |
2,202 |
2,205.5 |
-1.21% |
120,300 |
| 2025/4/23 |
2,218.5 |
2,243.5 |
2,209 |
2,232.5 |
+0.63% |
212,400 |
| 2025/4/22 |
2,197 |
2,218.5 |
2,192 |
2,218.5 |
+1.21% |
146,600 |
| 2025/4/21 |
2,170 |
2,192 |
2,166.5 |
2,192 |
+1.18% |
83,500 |
| 2025/4/18 |
2,160.5 |
2,167.5 |
2,149.5 |
2,166.5 |
+0.88% |
93,400 |
| 2025/4/17 |
2,152 |
2,156.5 |
2,133 |
2,147.5 |
+0.33% |
94,400 |
| 2025/4/16 |
2,166 |
2,172.5 |
2,132 |
2,140.5 |
-0.70% |
108,600 |
| 2025/4/15 |
2,144 |
2,156 |
2,141 |
2,155.5 |
+0.33% |
110,800 |
| 2025/4/14 |
2,133.5 |
2,152 |
2,119 |
2,148.5 |
+2.07% |
202,400 |
| 2025/4/11 |
2,098.5 |
2,109.5 |
2,066 |
2,105 |
-0.52% |
198,000 |
| 2025/4/10 |
2,080 |
2,120.5 |
2,054.5 |
2,116 |
+4.44% |
195,800 |
| 2025/4/9 |
2,015 |
2,039.5 |
1,985 |
2,026 |
-0.64% |
255,800 |
| 2025/4/8 |
2,023.5 |
2,051.5 |
2,000 |
2,039 |
+2.39% |
286,200 |
| 2025/4/7 |
1,994 |
2,025 |
1,926 |
1,991.5 |
-4.89% |
539,400 |
| 2025/4/4 |
2,055 |
2,095 |
2,053 |
2,094 |
+0.05% |
239,300 |
| 2025/4/3 |
2,053.5 |
2,093 |
2,045 |
2,093 |
-0.24% |
255,100 |
| 2025/4/2 |
2,127.5 |
2,127.5 |
2,088 |
2,098 |
-1.18% |
297,800 |
| 2025/4/1 |
2,172 |
2,172 |
2,123 |
2,123 |
-1.26% |
292,000 |
| 2025/3/31 |
2,200.5 |
2,202 |
2,141.5 |
2,150 |
-3.04% |
395,500 |
| 2025/3/28 |
2,230 |
2,241.5 |
2,207.5 |
2,217.5 |
-1.77% |
744,900 |
| 2025/3/27 |
2,225 |
2,262.5 |
2,223.5 |
2,257.5 |
+0.58% |
1,023,000 |
| 2025/3/26 |
2,241 |
2,258 |
2,231.5 |
2,244.5 |
+0.11% |
632,900 |
| 2025/3/25 |
2,224 |
2,259.5 |
2,216.5 |
2,242 |
+0.04% |
560,500 |
| 2025/3/24 |
2,220 |
2,269 |
2,213 |
2,241 |
+1.49% |
903,100 |
| 2025/3/21 |
2,231 |
2,256 |
2,208 |
2,208 |
-1.52% |
1,587,100 |
| 2025/3/19 |
2,233.5 |
2,259 |
2,231.5 |
2,242 |
+0.04% |
378,000 |
| 2025/3/18 |
2,232.5 |
2,267.5 |
2,229 |
2,241 |
+0.49% |
312,500 |
| 2025/3/17 |
2,260 |
2,264 |
2,230 |
2,230 |
-1.39% |
318,500 |
| 2025/3/14 |
2,261 |
2,266 |
2,245.5 |
2,261.5 |
+0.24% |
270,500 |
| 2025/3/13 |
2,236.5 |
2,258.5 |
2,233 |
2,256 |
+0.40% |
196,900 |
| 2025/3/12 |
2,220 |
2,254.5 |
2,207 |
2,247 |
-0.02% |
177,100 |
| 2025/3/11 |
2,250 |
2,268 |
2,226 |
2,247.5 |
-0.99% |
227,100 |
| 2025/3/10 |
2,247.5 |
2,278 |
2,227 |
2,270 |
+2.00% |
321,800 |
| 2025/3/7 |
2,186.5 |
2,244.5 |
2,176.5 |
2,225.5 |
+1.41% |
270,300 |
| 2025/3/6 |
2,185.5 |
2,198 |
2,182 |
2,194.5 |
+0.43% |
170,500 |
| 2025/3/5 |
2,168.5 |
2,193 |
2,168 |
2,185 |
+0.34% |
124,200 |
| 2025/3/4 |
2,193 |
2,194.5 |
2,168.5 |
2,177.5 |
-0.87% |
225,400 |
| 2025/3/3 |
2,180 |
2,204.5 |
2,164.5 |
2,196.5 |
+1.15% |
217,500 |
| 2025/2/28 |
2,193 |
2,193 |
2,165 |
2,171.5 |
-1.07% |
182,100 |
| 2025/2/27 |
2,170 |
2,195 |
2,170 |
2,195 |
+0.85% |
221,800 |
| 2025/2/26 |
2,179 |
2,188 |
2,158 |
2,176.5 |
-0.09% |
147,400 |
| 2025/2/25 |
2,156 |
2,186 |
2,156 |
2,178.5 |
+1.04% |
175,300 |
| 2025/2/21 |
2,173 |
2,195.5 |
2,155.5 |
2,156 |
-0.78% |
210,900 |
| 2025/2/20 |
2,170 |
2,178.5 |
2,155 |
2,173 |
-0.21% |
192,000 |
| 2025/2/19 |
2,188 |
2,200.5 |
2,176.5 |
2,177.5 |
-0.73% |
143,900 |
| 2025/2/18 |
2,173 |
2,196 |
2,165 |
2,193.5 |
+0.76% |
133,600 |
| 2025/2/17 |
2,190.5 |
2,200 |
2,169 |
2,177 |
-1.18% |
184,600 |
| 2025/2/14 |
2,328 |
2,335 |
2,169.5 |
2,203 |
-1.12% |
417,500 |
| 2025/2/13 |
2,192 |
2,228 |
2,160 |
2,228 |
+2.51% |
225,500 |
| 2025/2/12 |
2,186 |
2,186.5 |
2,170 |
2,173.5 |
-0.11% |
94,500 |
| 2025/2/10 |
2,171.5 |
2,180.5 |
2,163.5 |
2,176 |
+0.21% |
83,100 |
| 2025/2/7 |
2,175 |
2,181.5 |
2,162.5 |
2,171.5 |
-0.34% |
108,800 |
| 2025/2/6 |
2,176 |
2,190 |
2,167 |
2,179 |
+0.53% |
90,200 |
| 2025/2/5 |
2,184 |
2,197 |
2,160 |
2,167.5 |
-0.66% |
132,200 |
| 2025/2/4 |
2,215 |
2,222.5 |
2,171.5 |
2,182 |
-0.93% |
143,700 |
| 2025/2/3 |
2,222 |
2,235 |
2,200 |
2,202.5 |
-1.96% |
168,000 |
| 2025/1/31 |
2,243 |
2,254 |
2,213 |
2,246.5 |
-0.07% |
145,300 |
| 2025/1/30 |
2,233 |
2,250 |
2,219.5 |
2,248 |
+0.99% |
133,200 |
| 2025/1/29 |
2,204 |
2,233 |
2,199.5 |
2,226 |
+0.45% |
118,700 |
| 2025/1/28 |
2,206 |
2,236.5 |
2,201.5 |
2,216 |
+0.66% |
128,900 |
| 2025/1/27 |
2,186.5 |
2,203.5 |
2,170 |
2,201.5 |
+1.59% |
87,500 |
| 2025/1/24 |
2,157 |
2,190 |
2,157 |
2,167 |
+0.46% |
133,900 |
| 2025/1/23 |
2,148 |
2,161.5 |
2,140.5 |
2,157 |
+0.42% |
83,800 |
| 2025/1/22 |
2,170 |
2,175 |
2,140 |
2,148 |
-0.79% |
152,700 |
| 2025/1/21 |
2,160.5 |
2,177 |
2,158 |
2,165 |
+0.96% |
134,200 |
| 2025/1/20 |
2,138.5 |
2,153 |
2,138.5 |
2,144.5 |
+0.23% |
93,600 |
| 2025/1/17 |
2,140 |
2,144.5 |
2,123.5 |
2,139.5 |
-0.14% |
132,500 |
| 2025/1/16 |
2,158.5 |
2,166 |
2,139 |
2,142.5 |
-0.70% |
161,600 |
| 2025/1/15 |
2,155 |
2,165.5 |
2,147 |
2,157.5 |
-0.02% |
183,000 |
| 2025/1/14 |
2,188 |
2,188 |
2,150 |
2,158 |
-1.73% |
208,400 |
| 2025/1/10 |
2,208.5 |
2,223 |
2,196 |
2,196 |
-0.79% |
111,700 |
| 2025/1/9 |
2,240 |
2,240 |
2,204.5 |
2,213.5 |
-1.27% |
151,600 |
| 2025/1/8 |
2,250 |
2,259 |
2,242 |
2,242 |
-0.91% |
134,000 |
| 2025/1/7 |
2,253.5 |
2,267.5 |
2,242.5 |
2,262.5 |
+0.40% |
109,900 |
| 2025/1/6 |
2,288.5 |
2,295 |
2,249 |
2,253.5 |
-0.64% |
166,800 |
| 2024/12/30 |
2,309 |
2,316.5 |
2,268 |
2,268 |
-1.20% |
149,100 |
| 2024/12/27 |
2,235 |
2,304 |
2,235 |
2,295.5 |
+3.54% |
321,600 |
| 2024/12/26 |
2,203.5 |
2,217.5 |
2,203 |
2,217 |
+0.61% |
201,800 |
| 2024/12/25 |
2,194.5 |
2,203.5 |
2,180.5 |
2,203.5 |
-0.16% |
122,000 |
| 2024/12/24 |
2,200 |
2,215.5 |
2,195.5 |
2,207 |
+0.71% |
101,000 |
| 2024/12/23 |
2,188 |
2,196 |
2,165 |
2,191.5 |
+0.57% |
170,700 |
| 2024/12/20 |
2,171.5 |
2,179 |
2,148.5 |
2,179 |
+0.79% |
677,800 |
| 2024/12/19 |
2,150 |
2,173 |
2,150 |
2,162 |
+0.07% |
179,800 |
| 2024/12/18 |
2,160 |
2,179.5 |
2,149 |
2,160.5 |
+0.47% |
202,600 |
| 2024/12/17 |
2,150 |
2,172.5 |
2,145 |
2,150.5 |
+0.02% |
199,200 |
|
