日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
1,247 |
1,268 |
1,246 |
1,263 |
+1.36% |
125,100 |
2025/6/13 |
1,260 |
1,260 |
1,241 |
1,246 |
-0.48% |
133,400 |
2025/6/12 |
1,250 |
1,260 |
1,241 |
1,252 |
-1.11% |
122,800 |
2025/6/11 |
1,255 |
1,266 |
1,252 |
1,266 |
+1.61% |
97,600 |
2025/6/10 |
1,236 |
1,262 |
1,235 |
1,246 |
+0.89% |
107,700 |
2025/6/9 |
1,234 |
1,240 |
1,226 |
1,235 |
+0.08% |
122,200 |
2025/6/6 |
1,255 |
1,256 |
1,230 |
1,234 |
-1.67% |
155,800 |
2025/6/5 |
1,249 |
1,255 |
1,233 |
1,255 |
-0.95% |
174,200 |
2025/6/4 |
1,263 |
1,274 |
1,255 |
1,267 |
+0.16% |
138,800 |
2025/6/3 |
1,269 |
1,271 |
1,256 |
1,265 |
-0.32% |
113,900 |
2025/6/2 |
1,291 |
1,299 |
1,267 |
1,269 |
-2.46% |
127,300 |
2025/5/30 |
1,315 |
1,317 |
1,299 |
1,301 |
-1.21% |
287,700 |
2025/5/29 |
1,314 |
1,320 |
1,303 |
1,317 |
+1.07% |
118,100 |
2025/5/28 |
1,289 |
1,308 |
1,286 |
1,303 |
+2.60% |
129,300 |
2025/5/27 |
1,275 |
1,277 |
1,262 |
1,270 |
+0.40% |
61,700 |
2025/5/26 |
1,244 |
1,267 |
1,244 |
1,265 |
+0.88% |
86,600 |
2025/5/23 |
1,248 |
1,261 |
1,247 |
1,254 |
+0.48% |
106,200 |
2025/5/22 |
1,259 |
1,260 |
1,247 |
1,248 |
-1.73% |
80,700 |
2025/5/21 |
1,298 |
1,300 |
1,268 |
1,270 |
-1.63% |
123,200 |
2025/5/20 |
1,297 |
1,306 |
1,285 |
1,291 |
+0.00% |
130,200 |
2025/5/19 |
1,292 |
1,306 |
1,288 |
1,291 |
-0.08% |
104,500 |
2025/5/16 |
1,309 |
1,314 |
1,284 |
1,292 |
-1.45% |
108,400 |
2025/5/15 |
1,302 |
1,317 |
1,296 |
1,311 |
-1.13% |
143,300 |
2025/5/14 |
1,336 |
1,346 |
1,314 |
1,326 |
-0.97% |
142,000 |
2025/5/13 |
1,354 |
1,369 |
1,327 |
1,339 |
+1.52% |
271,000 |
2025/5/12 |
1,333 |
1,396 |
1,319 |
1,319 |
+5.77% |
744,600 |
2025/5/9 |
1,229 |
1,251 |
1,223 |
1,247 |
+2.21% |
202,500 |
2025/5/8 |
1,227 |
1,231 |
1,209 |
1,220 |
+0.00% |
120,200 |
2025/5/7 |
1,236 |
1,238 |
1,217 |
1,220 |
-1.13% |
161,900 |
2025/5/2 |
1,223 |
1,244 |
1,220 |
1,234 |
+1.23% |
160,500 |
2025/5/1 |
1,200 |
1,223 |
1,195 |
1,219 |
-0.25% |
175,400 |
2025/4/30 |
1,228 |
1,230 |
1,204 |
1,222 |
+0.66% |
144,900 |
2025/4/28 |
1,214 |
1,223 |
1,212 |
1,214 |
+0.83% |
130,100 |
2025/4/25 |
1,204 |
1,217 |
1,193 |
1,204 |
+1.86% |
122,200 |
2025/4/24 |
1,182 |
1,196 |
1,173 |
1,182 |
+2.34% |
150,700 |
2025/4/23 |
1,159 |
1,168 |
1,148 |
1,155 |
+1.76% |
117,600 |
2025/4/22 |
1,145 |
1,151 |
1,132 |
1,135 |
-1.13% |
82,100 |
2025/4/21 |
1,150 |
1,163 |
1,144 |
1,148 |
-0.69% |
86,100 |
2025/4/18 |
1,150 |
1,159 |
1,145 |
1,156 |
+1.05% |
116,600 |
2025/4/17 |
1,133 |
1,155 |
1,131 |
1,144 |
+0.62% |
123,000 |
2025/4/16 |
1,186 |
1,202 |
1,127 |
1,137 |
-5.41% |
234,600 |
2025/4/15 |
1,220 |
1,226 |
1,197 |
1,202 |
+2.21% |
235,500 |
2025/4/14 |
1,131 |
1,182 |
1,130 |
1,176 |
+6.04% |
278,900 |
2025/4/11 |
1,080 |
1,117 |
1,061 |
1,109 |
-4.23% |
444,000 |
2025/4/10 |
1,240 |
1,242 |
1,157 |
1,158 |
+6.83% |
231,300 |
2025/4/9 |
1,128 |
1,128 |
1,067 |
1,084 |
-8.68% |
206,900 |
2025/4/8 |
1,177 |
1,208 |
1,174 |
1,187 |
+8.20% |
184,100 |
2025/4/7 |
1,132 |
1,132 |
1,081 |
1,097 |
-10.23% |
212,200 |
2025/4/4 |
1,259 |
1,271 |
1,195 |
1,222 |
-5.05% |
231,700 |
2025/4/3 |
1,294 |
1,297 |
1,270 |
1,287 |
-4.67% |
223,900 |
2025/4/2 |
1,363 |
1,368 |
1,344 |
1,350 |
+0.30% |
127,300 |
2025/4/1 |
1,372 |
1,378 |
1,346 |
1,346 |
-1.39% |
175,400 |
2025/3/31 |
1,405 |
1,405 |
1,362 |
1,365 |
-4.34% |
228,000 |
2025/3/28 |
1,442 |
1,450 |
1,422 |
1,427 |
-1.59% |
88,900 |
2025/3/27 |
1,445 |
1,457 |
1,433 |
1,450 |
-1.09% |
123,400 |
2025/3/26 |
1,461 |
1,467 |
1,451 |
1,466 |
+0.62% |
98,100 |
2025/3/25 |
1,445 |
1,459 |
1,444 |
1,457 |
+0.69% |
116,200 |
2025/3/24 |
1,467 |
1,469 |
1,442 |
1,447 |
-1.36% |
134,500 |
2025/3/21 |
1,465 |
1,476 |
1,452 |
1,467 |
-0.47% |
192,000 |
2025/3/19 |
1,475 |
1,491 |
1,474 |
1,474 |
-0.81% |
79,400 |
2025/3/18 |
1,491 |
1,502 |
1,482 |
1,486 |
+0.75% |
97,000 |
2025/3/17 |
1,481 |
1,487 |
1,474 |
1,475 |
+0.27% |
159,800 |
2025/3/14 |
1,470 |
1,483 |
1,468 |
1,471 |
-0.20% |
102,000 |
2025/3/13 |
1,485 |
1,496 |
1,471 |
1,474 |
-0.74% |
111,800 |
2025/3/12 |
1,496 |
1,496 |
1,472 |
1,485 |
-0.74% |
122,200 |
2025/3/11 |
1,490 |
1,498 |
1,467 |
1,496 |
+1.15% |
258,400 |
2025/3/10 |
1,470 |
1,490 |
1,464 |
1,479 |
+0.27% |
167,100 |
2025/3/7 |
1,437 |
1,479 |
1,435 |
1,475 |
+0.55% |
135,100 |
2025/3/6 |
1,464 |
1,485 |
1,464 |
1,467 |
+1.52% |
133,000 |
2025/3/5 |
1,430 |
1,458 |
1,430 |
1,445 |
+1.98% |
136,800 |
2025/3/4 |
1,429 |
1,433 |
1,412 |
1,417 |
-1.67% |
167,800 |
2025/3/3 |
1,440 |
1,460 |
1,431 |
1,441 |
+2.13% |
174,300 |
2025/2/28 |
1,421 |
1,427 |
1,399 |
1,411 |
-1.81% |
157,700 |
2025/2/27 |
1,406 |
1,446 |
1,406 |
1,437 |
+2.72% |
177,500 |
2025/2/26 |
1,392 |
1,407 |
1,378 |
1,399 |
+0.00% |
162,600 |
2025/2/25 |
1,375 |
1,402 |
1,368 |
1,399 |
+1.23% |
227,900 |
2025/2/21 |
1,383 |
1,406 |
1,375 |
1,382 |
+0.07% |
276,500 |
2025/2/20 |
1,405 |
1,411 |
1,380 |
1,381 |
-2.06% |
336,500 |
2025/2/19 |
1,426 |
1,432 |
1,403 |
1,410 |
-1.12% |
294,100 |
2025/2/18 |
1,434 |
1,453 |
1,426 |
1,426 |
+0.21% |
246,100 |
2025/2/17 |
1,480 |
1,485 |
1,423 |
1,423 |
-4.56% |
481,000 |
2025/2/14 |
1,571 |
1,571 |
1,490 |
1,491 |
-8.86% |
785,500 |
2025/2/13 |
1,631 |
1,660 |
1,623 |
1,636 |
+0.99% |
276,100 |
2025/2/12 |
1,646 |
1,646 |
1,616 |
1,620 |
+0.43% |
130,500 |
2025/2/10 |
1,616 |
1,622 |
1,606 |
1,613 |
-0.37% |
123,100 |
2025/2/7 |
1,613 |
1,628 |
1,605 |
1,619 |
+0.37% |
132,800 |
2025/2/6 |
1,607 |
1,622 |
1,605 |
1,613 |
+0.69% |
64,900 |
2025/2/5 |
1,609 |
1,614 |
1,599 |
1,602 |
-0.50% |
133,500 |
2025/2/4 |
1,606 |
1,645 |
1,597 |
1,610 |
+2.81% |
130,600 |
2025/2/3 |
1,629 |
1,629 |
1,566 |
1,566 |
-3.99% |
207,000 |
2025/1/31 |
1,630 |
1,635 |
1,614 |
1,631 |
-1.15% |
231,800 |
2025/1/30 |
1,641 |
1,655 |
1,641 |
1,650 |
-0.48% |
89,200 |
2025/1/29 |
1,668 |
1,671 |
1,653 |
1,658 |
+0.00% |
100,300 |
2025/1/28 |
1,662 |
1,670 |
1,653 |
1,658 |
-0.96% |
83,200 |
2025/1/27 |
1,657 |
1,676 |
1,657 |
1,674 |
+1.52% |
142,700 |
2025/1/24 |
1,658 |
1,680 |
1,648 |
1,649 |
-0.30% |
113,500 |
2025/1/23 |
1,660 |
1,677 |
1,648 |
1,654 |
-0.30% |
89,800 |
2025/1/22 |
1,663 |
1,667 |
1,655 |
1,659 |
+0.48% |
84,000 |
2025/1/21 |
1,653 |
1,663 |
1,640 |
1,651 |
+0.12% |
97,700 |
2025/1/20 |
1,642 |
1,659 |
1,628 |
1,649 |
+0.67% |
125,700 |
2025/1/17 |
1,607 |
1,645 |
1,606 |
1,638 |
+1.93% |
164,200 |
2025/1/16 |
1,614 |
1,623 |
1,601 |
1,607 |
+0.06% |
108,000 |
2025/1/15 |
1,600 |
1,614 |
1,599 |
1,606 |
+0.56% |
120,100 |
2025/1/14 |
1,591 |
1,613 |
1,585 |
1,597 |
+0.38% |
109,600 |
2025/1/10 |
1,589 |
1,607 |
1,587 |
1,591 |
-1.30% |
107,200 |
2025/1/9 |
1,610 |
1,619 |
1,602 |
1,612 |
-1.04% |
122,500 |
2025/1/8 |
1,669 |
1,669 |
1,629 |
1,629 |
-2.46% |
95,700 |
2025/1/7 |
1,665 |
1,689 |
1,659 |
1,670 |
+2.20% |
147,500 |
2025/1/6 |
1,631 |
1,657 |
1,631 |
1,634 |
+0.18% |
167,300 |
2024/12/30 |
1,640 |
1,649 |
1,631 |
1,631 |
+0.25% |
101,000 |
2024/12/27 |
1,629 |
1,629 |
1,611 |
1,627 |
-0.85% |
163,900 |
2024/12/26 |
1,641 |
1,647 |
1,633 |
1,641 |
+0.98% |
124,800 |
2024/12/25 |
1,620 |
1,635 |
1,620 |
1,625 |
+0.74% |
115,500 |
2024/12/24 |
1,627 |
1,631 |
1,608 |
1,613 |
-0.62% |
75,900 |
2024/12/23 |
1,590 |
1,625 |
1,583 |
1,623 |
+3.77% |
145,600 |
2024/12/20 |
1,560 |
1,583 |
1,560 |
1,564 |
+0.71% |
183,500 |
2024/12/19 |
1,540 |
1,555 |
1,530 |
1,553 |
-0.06% |
135,900 |
2024/12/18 |
1,550 |
1,563 |
1,546 |
1,554 |
+0.19% |
119,100 |
2024/12/17 |
1,578 |
1,583 |
1,550 |
1,551 |
-2.15% |
155,300 |
2024/12/16 |
1,576 |
1,591 |
1,570 |
1,585 |
+0.63% |
94,500 |
2024/12/13 |
1,574 |
1,590 |
1,571 |
1,575 |
-1.07% |
108,700 |
2024/12/12 |
1,580 |
1,607 |
1,580 |
1,592 |
+1.34% |
132,100 |
2024/12/11 |
1,583 |
1,585 |
1,562 |
1,571 |
-1.01% |
124,900 |
|