| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/16 |
1,825 |
1,843 |
1,810 |
1,824 |
-0.38% |
63,300 |
| 2025/6/13 |
1,860 |
1,869 |
1,824 |
1,831 |
-1.77% |
77,700 |
| 2025/6/12 |
1,884 |
1,900 |
1,864 |
1,864 |
-2.15% |
62,100 |
| 2025/6/11 |
1,892 |
1,905 |
1,879 |
1,905 |
+1.11% |
72,100 |
| 2025/6/10 |
1,890 |
1,896 |
1,870 |
1,884 |
+0.00% |
78,800 |
| 2025/6/9 |
1,904 |
1,908 |
1,876 |
1,884 |
+0.11% |
52,800 |
| 2025/6/6 |
1,933 |
1,938 |
1,882 |
1,882 |
-2.28% |
65,300 |
| 2025/6/5 |
1,912 |
1,932 |
1,907 |
1,926 |
+0.26% |
47,600 |
| 2025/6/4 |
1,924 |
1,939 |
1,915 |
1,921 |
-0.16% |
43,600 |
| 2025/6/3 |
1,915 |
1,945 |
1,911 |
1,924 |
+0.42% |
70,800 |
| 2025/6/2 |
1,920 |
1,940 |
1,916 |
1,916 |
-1.99% |
54,200 |
| 2025/5/30 |
1,933 |
1,966 |
1,919 |
1,955 |
+0.10% |
56,400 |
| 2025/5/29 |
1,971 |
1,992 |
1,947 |
1,953 |
-0.10% |
52,100 |
| 2025/5/28 |
1,971 |
1,994 |
1,955 |
1,955 |
-0.51% |
51,500 |
| 2025/5/27 |
1,959 |
1,971 |
1,937 |
1,965 |
-0.56% |
64,700 |
| 2025/5/26 |
2,004 |
2,011 |
1,972 |
1,976 |
-0.65% |
44,100 |
| 2025/5/23 |
1,933 |
1,997 |
1,933 |
1,989 |
+3.38% |
79,600 |
| 2025/5/22 |
1,901 |
1,936 |
1,888 |
1,924 |
+0.52% |
70,200 |
| 2025/5/21 |
1,928 |
1,955 |
1,906 |
1,914 |
+0.00% |
63,400 |
| 2025/5/20 |
1,951 |
1,985 |
1,914 |
1,914 |
-2.10% |
84,800 |
| 2025/5/19 |
1,930 |
1,968 |
1,916 |
1,955 |
-0.26% |
91,500 |
| 2025/5/16 |
2,014 |
2,021 |
1,951 |
1,960 |
-1.51% |
146,500 |
| 2025/5/15 |
1,991 |
2,073 |
1,959 |
1,990 |
-6.79% |
302,100 |
| 2025/5/14 |
2,160 |
2,177 |
2,107 |
2,135 |
-0.56% |
73,600 |
| 2025/5/13 |
2,140 |
2,155 |
2,127 |
2,147 |
+2.04% |
68,300 |
| 2025/5/12 |
2,077 |
2,112 |
2,077 |
2,104 |
+2.14% |
74,700 |
| 2025/5/9 |
2,030 |
2,066 |
2,029 |
2,060 |
+1.38% |
67,200 |
| 2025/5/8 |
2,000 |
2,037 |
1,992 |
2,032 |
+1.25% |
73,700 |
| 2025/5/7 |
1,972 |
2,023 |
1,972 |
2,007 |
+1.36% |
74,600 |
| 2025/5/2 |
1,984 |
1,996 |
1,962 |
1,980 |
+0.61% |
39,800 |
| 2025/5/1 |
1,950 |
1,971 |
1,949 |
1,968 |
-0.05% |
50,900 |
| 2025/4/30 |
1,972 |
1,973 |
1,955 |
1,969 |
-0.15% |
25,000 |
| 2025/4/28 |
1,970 |
1,980 |
1,960 |
1,972 |
+1.96% |
39,200 |
| 2025/4/25 |
1,916 |
1,945 |
1,916 |
1,934 |
+1.15% |
41,600 |
| 2025/4/24 |
1,920 |
1,937 |
1,902 |
1,912 |
+0.63% |
41,000 |
| 2025/4/23 |
1,907 |
1,920 |
1,886 |
1,900 |
+1.44% |
34,400 |
| 2025/4/22 |
1,877 |
1,902 |
1,868 |
1,873 |
+1.41% |
32,400 |
| 2025/4/21 |
1,846 |
1,859 |
1,822 |
1,847 |
-1.49% |
46,400 |
| 2025/4/18 |
1,850 |
1,881 |
1,840 |
1,875 |
+2.18% |
43,800 |
| 2025/4/17 |
1,800 |
1,842 |
1,798 |
1,835 |
+0.27% |
44,300 |
| 2025/4/16 |
1,880 |
1,880 |
1,813 |
1,830 |
-2.45% |
46,600 |
| 2025/4/15 |
1,875 |
1,888 |
1,869 |
1,876 |
+0.32% |
43,100 |
| 2025/4/14 |
1,895 |
1,900 |
1,870 |
1,870 |
+0.27% |
40,400 |
| 2025/4/11 |
1,820 |
1,878 |
1,780 |
1,865 |
-1.64% |
53,700 |
| 2025/4/10 |
1,916 |
1,916 |
1,873 |
1,896 |
+7.97% |
87,900 |
| 2025/4/9 |
1,775 |
1,775 |
1,712 |
1,756 |
-2.98% |
88,200 |
| 2025/4/8 |
1,775 |
1,842 |
1,775 |
1,810 |
+6.47% |
127,100 |
| 2025/4/7 |
1,680 |
1,730 |
1,650 |
1,700 |
-4.66% |
205,400 |
| 2025/4/4 |
1,827 |
1,835 |
1,706 |
1,783 |
-6.45% |
132,400 |
| 2025/4/3 |
1,902 |
1,927 |
1,889 |
1,906 |
-5.41% |
124,100 |
| 2025/4/2 |
2,041 |
2,041 |
2,005 |
2,015 |
-0.74% |
60,100 |
| 2025/4/1 |
2,046 |
2,077 |
2,010 |
2,030 |
-0.64% |
119,100 |
| 2025/3/31 |
2,114 |
2,114 |
2,037 |
2,043 |
-5.59% |
109,800 |
| 2025/3/28 |
2,190 |
2,209 |
2,162 |
2,164 |
-2.35% |
85,300 |
| 2025/3/27 |
2,199 |
2,216 |
2,189 |
2,216 |
-0.40% |
102,100 |
| 2025/3/26 |
2,233 |
2,235 |
2,212 |
2,225 |
+0.41% |
61,900 |
| 2025/3/25 |
2,214 |
2,230 |
2,203 |
2,216 |
+0.14% |
54,900 |
| 2025/3/24 |
2,234 |
2,243 |
2,211 |
2,213 |
+0.00% |
55,000 |
| 2025/3/21 |
2,298 |
2,298 |
2,213 |
2,213 |
-4.57% |
268,000 |
| 2025/3/19 |
2,305 |
2,319 |
2,300 |
2,319 |
+0.69% |
38,400 |
| 2025/3/18 |
2,295 |
2,319 |
2,295 |
2,303 |
+0.35% |
45,000 |
| 2025/3/17 |
2,305 |
2,316 |
2,291 |
2,295 |
-0.43% |
30,600 |
| 2025/3/14 |
2,310 |
2,340 |
2,285 |
2,305 |
+0.39% |
56,400 |
| 2025/3/13 |
2,291 |
2,354 |
2,276 |
2,296 |
+1.32% |
70,200 |
| 2025/3/12 |
2,280 |
2,291 |
2,248 |
2,266 |
+0.18% |
42,000 |
| 2025/3/11 |
2,225 |
2,263 |
2,221 |
2,262 |
+0.27% |
62,300 |
| 2025/3/10 |
2,297 |
2,306 |
2,252 |
2,256 |
-1.70% |
41,000 |
| 2025/3/7 |
2,255 |
2,310 |
2,240 |
2,295 |
+0.88% |
71,000 |
| 2025/3/6 |
2,260 |
2,279 |
2,252 |
2,275 |
+1.38% |
46,500 |
| 2025/3/5 |
2,189 |
2,275 |
2,187 |
2,244 |
+2.33% |
69,500 |
| 2025/3/4 |
2,192 |
2,207 |
2,164 |
2,193 |
-0.63% |
59,200 |
| 2025/3/3 |
2,260 |
2,268 |
2,196 |
2,207 |
-0.76% |
64,900 |
| 2025/2/28 |
2,279 |
2,286 |
2,190 |
2,224 |
-4.51% |
136,300 |
| 2025/2/27 |
2,251 |
2,343 |
2,240 |
2,329 |
+5.53% |
106,000 |
| 2025/2/26 |
2,277 |
2,287 |
2,191 |
2,207 |
-3.29% |
101,700 |
| 2025/2/25 |
2,350 |
2,364 |
2,280 |
2,282 |
-3.55% |
74,800 |
| 2025/2/21 |
2,361 |
2,380 |
2,335 |
2,366 |
-0.34% |
53,800 |
| 2025/2/20 |
2,405 |
2,410 |
2,341 |
2,374 |
-1.58% |
94,100 |
| 2025/2/19 |
2,430 |
2,495 |
2,398 |
2,412 |
-0.08% |
124,900 |
| 2025/2/18 |
2,400 |
2,421 |
2,395 |
2,414 |
+1.17% |
67,000 |
| 2025/2/17 |
2,430 |
2,435 |
2,386 |
2,386 |
-2.49% |
81,200 |
| 2025/2/14 |
2,288 |
2,458 |
2,284 |
2,447 |
+8.08% |
380,400 |
| 2025/2/13 |
2,235 |
2,275 |
2,230 |
2,264 |
+1.52% |
73,400 |
| 2025/2/12 |
2,249 |
2,249 |
2,208 |
2,230 |
+1.09% |
63,600 |
| 2025/2/10 |
2,199 |
2,215 |
2,180 |
2,206 |
-0.18% |
54,000 |
| 2025/2/7 |
2,231 |
2,231 |
2,205 |
2,210 |
-0.81% |
33,200 |
| 2025/2/6 |
2,246 |
2,246 |
2,210 |
2,228 |
+0.13% |
30,400 |
| 2025/2/5 |
2,211 |
2,234 |
2,204 |
2,225 |
+0.41% |
32,000 |
| 2025/2/4 |
2,243 |
2,275 |
2,215 |
2,216 |
-0.72% |
34,800 |
| 2025/2/3 |
2,258 |
2,259 |
2,218 |
2,232 |
-2.11% |
65,200 |
| 2025/1/31 |
2,283 |
2,303 |
2,265 |
2,280 |
-0.87% |
34,100 |
| 2025/1/30 |
2,266 |
2,305 |
2,260 |
2,300 |
+1.05% |
45,300 |
| 2025/1/29 |
2,294 |
2,294 |
2,267 |
2,276 |
-0.74% |
27,300 |
| 2025/1/28 |
2,285 |
2,294 |
2,267 |
2,293 |
-0.86% |
47,900 |
| 2025/1/27 |
2,345 |
2,345 |
2,313 |
2,313 |
-0.04% |
39,200 |
| 2025/1/24 |
2,291 |
2,318 |
2,291 |
2,314 |
+1.00% |
43,100 |
| 2025/1/23 |
2,300 |
2,305 |
2,270 |
2,291 |
-0.22% |
49,500 |
| 2025/1/22 |
2,288 |
2,300 |
2,275 |
2,296 |
+0.53% |
55,500 |
| 2025/1/21 |
2,263 |
2,285 |
2,261 |
2,284 |
+0.93% |
43,700 |
| 2025/1/20 |
2,243 |
2,277 |
2,237 |
2,263 |
+2.31% |
52,100 |
| 2025/1/17 |
2,180 |
2,221 |
2,163 |
2,212 |
-0.05% |
59,300 |
| 2025/1/16 |
2,225 |
2,226 |
2,190 |
2,213 |
-0.23% |
58,600 |
| 2025/1/15 |
2,213 |
2,234 |
2,202 |
2,218 |
-0.49% |
50,400 |
| 2025/1/14 |
2,234 |
2,238 |
2,201 |
2,229 |
-1.15% |
66,900 |
| 2025/1/10 |
2,272 |
2,286 |
2,255 |
2,255 |
-0.97% |
43,600 |
| 2025/1/9 |
2,332 |
2,332 |
2,271 |
2,277 |
-2.94% |
75,900 |
| 2025/1/8 |
2,349 |
2,379 |
2,340 |
2,346 |
+0.17% |
51,100 |
| 2025/1/7 |
2,370 |
2,370 |
2,329 |
2,342 |
+0.09% |
39,100 |
| 2025/1/6 |
2,393 |
2,393 |
2,340 |
2,340 |
-2.90% |
61,500 |
| 2024/12/30 |
2,410 |
2,421 |
2,390 |
2,410 |
-0.58% |
56,300 |
| 2024/12/27 |
2,407 |
2,433 |
2,407 |
2,424 |
+0.66% |
45,500 |
| 2024/12/26 |
2,410 |
2,420 |
2,401 |
2,408 |
-0.08% |
61,700 |
| 2024/12/25 |
2,390 |
2,410 |
2,376 |
2,410 |
+0.37% |
54,200 |
| 2024/12/24 |
2,430 |
2,435 |
2,388 |
2,401 |
-0.99% |
66,600 |
| 2024/12/23 |
2,435 |
2,460 |
2,407 |
2,425 |
+1.63% |
116,100 |
| 2024/12/20 |
2,368 |
2,418 |
2,366 |
2,386 |
+1.53% |
130,200 |
| 2024/12/19 |
2,305 |
2,369 |
2,294 |
2,350 |
+1.60% |
112,700 |
| 2024/12/18 |
2,328 |
2,366 |
2,311 |
2,313 |
-0.64% |
72,000 |
| 2024/12/17 |
2,360 |
2,369 |
2,318 |
2,328 |
-1.81% |
71,900 |
| 2024/12/16 |
2,348 |
2,400 |
2,348 |
2,371 |
+2.73% |
118,100 |
| 2024/12/13 |
2,324 |
2,336 |
2,302 |
2,308 |
-0.73% |
56,900 |
| 2024/12/12 |
2,348 |
2,348 |
2,323 |
2,325 |
+0.26% |
42,400 |
| 2024/12/11 |
2,346 |
2,346 |
2,307 |
2,319 |
-0.94% |
42,000 |
|
