日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,625 |
1,666 |
1,618 |
1,658 |
+2.63% |
3,347,100 |
2025/6/12 |
1,609.5 |
1,634.5 |
1,604.5 |
1,615.5 |
+1.73% |
2,468,300 |
2025/6/11 |
1,603.5 |
1,616.5 |
1,578 |
1,588 |
-0.97% |
2,012,500 |
2025/6/10 |
1,584 |
1,611.5 |
1,576 |
1,603.5 |
+1.49% |
3,061,900 |
2025/6/9 |
1,540 |
1,611.5 |
1,534 |
1,580 |
+3.44% |
3,482,800 |
2025/6/6 |
1,521 |
1,564 |
1,479 |
1,527.5 |
+2.83% |
5,016,500 |
2025/6/5 |
1,462.5 |
1,536.5 |
1,461.5 |
1,485.5 |
+3.70% |
4,468,000 |
2025/6/4 |
1,443 |
1,453.5 |
1,429 |
1,432.5 |
-0.87% |
1,482,900 |
2025/6/3 |
1,419 |
1,453.5 |
1,419 |
1,445 |
+1.80% |
2,350,300 |
2025/6/2 |
1,411 |
1,430.5 |
1,408.5 |
1,419.5 |
+1.00% |
2,397,400 |
2025/5/30 |
1,420 |
1,426.5 |
1,405.5 |
1,405.5 |
-0.43% |
4,383,200 |
2025/5/29 |
1,401 |
1,418 |
1,400.5 |
1,411.5 |
+0.53% |
1,113,100 |
2025/5/28 |
1,410.5 |
1,417.5 |
1,404 |
1,404 |
-0.46% |
1,142,800 |
2025/5/27 |
1,415.5 |
1,418.5 |
1,408.5 |
1,410.5 |
+0.39% |
1,021,500 |
2025/5/26 |
1,392 |
1,414 |
1,390.5 |
1,405 |
+0.93% |
1,113,700 |
2025/5/23 |
1,397 |
1,401 |
1,385 |
1,392 |
-0.36% |
1,174,900 |
2025/5/22 |
1,392 |
1,402.5 |
1,388 |
1,397 |
+0.29% |
1,492,100 |
2025/5/21 |
1,411 |
1,415 |
1,393 |
1,393 |
-1.38% |
1,637,500 |
2025/5/20 |
1,430 |
1,432.5 |
1,404.5 |
1,412.5 |
-1.02% |
2,214,700 |
2025/5/19 |
1,419.5 |
1,433 |
1,401 |
1,427 |
-1.42% |
1,696,800 |
2025/5/16 |
1,440 |
1,453 |
1,431 |
1,447.5 |
+0.98% |
1,454,900 |
2025/5/15 |
1,438.5 |
1,447 |
1,433 |
1,433.5 |
-0.45% |
1,247,700 |
2025/5/14 |
1,460 |
1,470.5 |
1,439 |
1,440 |
-2.31% |
1,413,200 |
2025/5/13 |
1,493.5 |
1,510.5 |
1,474 |
1,474 |
-0.67% |
1,518,000 |
2025/5/12 |
1,515.5 |
1,554 |
1,467.5 |
1,484 |
-3.01% |
2,641,200 |
2025/5/9 |
1,538 |
1,554.5 |
1,513.5 |
1,530 |
+1.09% |
1,651,400 |
2025/5/8 |
1,510 |
1,522.5 |
1,503 |
1,513.5 |
+0.03% |
2,055,300 |
2025/5/7 |
1,515 |
1,535.5 |
1,506 |
1,513 |
+0.17% |
2,394,200 |
2025/5/2 |
1,478 |
1,528 |
1,478 |
1,510.5 |
+1.99% |
2,006,200 |
2025/5/1 |
1,500 |
1,504.5 |
1,477 |
1,481 |
-1.56% |
863,200 |
2025/4/30 |
1,500.5 |
1,509.5 |
1,486.5 |
1,504.5 |
+1.31% |
1,693,400 |
2025/4/28 |
1,480.5 |
1,493 |
1,478 |
1,485 |
+0.30% |
960,400 |
2025/4/25 |
1,484 |
1,486.5 |
1,470 |
1,480.5 |
+0.07% |
1,070,200 |
2025/4/24 |
1,498 |
1,507.5 |
1,478.5 |
1,479.5 |
-1.69% |
862,800 |
2025/4/23 |
1,515 |
1,519 |
1,501.5 |
1,505 |
+0.37% |
1,331,300 |
2025/4/22 |
1,517 |
1,526 |
1,499.5 |
1,499.5 |
-1.51% |
1,338,200 |
2025/4/21 |
1,498 |
1,525 |
1,480 |
1,522.5 |
+1.26% |
1,140,400 |
2025/4/18 |
1,495 |
1,509 |
1,479 |
1,503.5 |
+2.04% |
1,041,100 |
2025/4/17 |
1,461.5 |
1,473.5 |
1,455 |
1,473.5 |
+0.24% |
972,400 |
2025/4/16 |
1,452 |
1,472 |
1,451 |
1,470 |
+0.82% |
758,100 |
2025/4/15 |
1,465 |
1,465 |
1,445 |
1,458 |
+0.24% |
1,272,400 |
2025/4/14 |
1,441 |
1,462 |
1,441 |
1,454.5 |
+0.59% |
1,106,800 |
2025/4/11 |
1,416.5 |
1,446 |
1,402.5 |
1,446 |
-1.70% |
1,468,900 |
2025/4/10 |
1,471.5 |
1,479.5 |
1,445.5 |
1,471 |
+3.56% |
1,598,300 |
2025/4/9 |
1,444 |
1,452 |
1,408.5 |
1,420.5 |
-3.37% |
1,918,800 |
2025/4/8 |
1,480 |
1,492.5 |
1,457 |
1,470 |
-1.31% |
2,575,000 |
2025/4/7 |
1,475 |
1,513 |
1,444 |
1,489.5 |
-2.20% |
2,116,900 |
2025/4/4 |
1,501 |
1,543 |
1,492 |
1,523 |
+1.47% |
1,941,800 |
2025/4/3 |
1,475.5 |
1,505 |
1,463 |
1,501 |
-0.53% |
1,073,600 |
2025/4/2 |
1,516 |
1,524 |
1,500 |
1,509 |
-0.23% |
1,274,200 |
2025/4/1 |
1,514 |
1,526.5 |
1,507 |
1,512.5 |
+1.10% |
905,100 |
2025/3/31 |
1,513.5 |
1,516.5 |
1,483.5 |
1,496 |
-2.06% |
1,656,300 |
2025/3/28 |
1,524.5 |
1,548 |
1,508 |
1,527.5 |
-3.45% |
1,798,600 |
2025/3/27 |
1,579 |
1,594 |
1,559 |
1,582 |
+0.19% |
2,152,200 |
2025/3/26 |
1,599.5 |
1,607.5 |
1,573.5 |
1,579 |
+0.03% |
1,789,200 |
2025/3/25 |
1,600 |
1,609 |
1,570.5 |
1,578.5 |
-0.91% |
1,317,800 |
2025/3/24 |
1,600 |
1,605.5 |
1,581 |
1,593 |
-1.70% |
841,100 |
2025/3/21 |
1,621.5 |
1,629.5 |
1,607.5 |
1,620.5 |
-0.40% |
1,681,800 |
2025/3/19 |
1,633 |
1,643 |
1,621.5 |
1,627 |
+0.18% |
1,060,600 |
2025/3/18 |
1,620 |
1,631 |
1,605.5 |
1,624 |
+0.31% |
999,800 |
2025/3/17 |
1,601.5 |
1,627.5 |
1,598 |
1,619 |
+1.50% |
949,900 |
2025/3/14 |
1,581 |
1,599.5 |
1,581 |
1,595 |
-0.16% |
1,100,000 |
2025/3/13 |
1,593 |
1,607 |
1,582 |
1,597.5 |
-0.22% |
961,600 |
2025/3/12 |
1,584 |
1,606 |
1,580 |
1,601 |
+0.06% |
1,606,900 |
2025/3/11 |
1,660 |
1,666.5 |
1,599 |
1,600 |
-3.61% |
2,228,800 |
2025/3/10 |
1,641 |
1,660 |
1,636.5 |
1,660 |
+1.65% |
1,232,100 |
2025/3/7 |
1,670 |
1,676.5 |
1,633 |
1,633 |
-0.94% |
1,791,300 |
2025/3/6 |
1,620 |
1,649 |
1,607.5 |
1,648.5 |
+1.10% |
1,491,100 |
2025/3/5 |
1,593.5 |
1,642.5 |
1,580 |
1,630.5 |
+2.77% |
2,324,200 |
2025/3/4 |
1,567 |
1,604.5 |
1,540 |
1,586.5 |
+3.05% |
1,684,400 |
2025/3/3 |
1,546.5 |
1,554.5 |
1,530.5 |
1,539.5 |
+0.46% |
1,012,600 |
2025/2/28 |
1,557 |
1,565 |
1,526.5 |
1,532.5 |
-2.51% |
3,159,100 |
2025/2/27 |
1,550 |
1,576 |
1,535 |
1,572 |
+2.11% |
1,345,200 |
2025/2/26 |
1,576 |
1,587 |
1,524 |
1,539.5 |
-2.35% |
1,987,300 |
2025/2/25 |
1,466 |
1,579 |
1,465 |
1,576.5 |
+7.54% |
2,468,900 |
2025/2/21 |
1,455.5 |
1,481.5 |
1,447 |
1,466 |
+1.84% |
1,446,500 |
2025/2/20 |
1,450.5 |
1,455 |
1,435 |
1,439.5 |
-0.21% |
1,481,600 |
2025/2/19 |
1,408 |
1,448.5 |
1,407.5 |
1,442.5 |
+2.38% |
1,493,800 |
2025/2/18 |
1,430 |
1,435.5 |
1,409 |
1,409 |
-1.78% |
1,165,500 |
2025/2/17 |
1,446 |
1,452 |
1,431.5 |
1,434.5 |
-0.52% |
1,112,100 |
2025/2/14 |
1,476 |
1,485.5 |
1,442 |
1,442 |
-1.80% |
1,492,500 |
2025/2/13 |
1,468 |
1,478.5 |
1,462.5 |
1,468.5 |
-0.03% |
1,198,400 |
2025/2/12 |
1,491 |
1,509.5 |
1,468.5 |
1,469 |
+1.56% |
1,790,900 |
2025/2/10 |
1,475 |
1,488 |
1,437.5 |
1,446.5 |
-0.58% |
2,113,800 |
2025/2/7 |
1,458 |
1,463 |
1,451 |
1,455 |
+0.83% |
1,123,200 |
2025/2/6 |
1,441 |
1,455 |
1,439 |
1,443 |
+0.80% |
1,021,400 |
2025/2/5 |
1,466.5 |
1,470 |
1,431 |
1,431.5 |
-1.82% |
1,281,800 |
2025/2/4 |
1,447 |
1,483 |
1,446.5 |
1,458 |
+1.78% |
2,033,700 |
2025/2/3 |
1,440 |
1,450.5 |
1,432.5 |
1,432.5 |
-2.15% |
1,181,100 |
2025/1/31 |
1,453.5 |
1,466.5 |
1,450 |
1,464 |
+0.41% |
1,065,000 |
2025/1/30 |
1,462.5 |
1,467 |
1,457.5 |
1,458 |
-0.92% |
861,800 |
2025/1/29 |
1,466.5 |
1,488 |
1,463 |
1,471.5 |
+0.14% |
913,200 |
2025/1/28 |
1,470 |
1,480 |
1,461 |
1,469.5 |
-0.14% |
992,200 |
2025/1/27 |
1,451.5 |
1,473 |
1,451.5 |
1,471.5 |
+1.41% |
1,014,600 |
2025/1/24 |
1,455 |
1,470 |
1,449 |
1,451 |
+0.21% |
1,429,800 |
2025/1/23 |
1,430 |
1,458.5 |
1,428 |
1,448 |
+0.84% |
1,515,300 |
2025/1/22 |
1,461.5 |
1,468 |
1,436 |
1,436 |
-1.98% |
1,661,900 |
2025/1/21 |
1,466.5 |
1,468.5 |
1,448.5 |
1,465 |
+0.17% |
671,300 |
2025/1/20 |
1,500 |
1,500 |
1,459.5 |
1,462.5 |
-0.37% |
1,796,200 |
2025/1/17 |
1,461.5 |
1,468 |
1,450 |
1,468 |
+0.44% |
1,396,300 |
2025/1/16 |
1,467 |
1,471.5 |
1,459.5 |
1,461.5 |
-1.15% |
1,679,900 |
2025/1/15 |
1,480.5 |
1,497.5 |
1,475 |
1,478.5 |
+0.27% |
1,180,900 |
2025/1/14 |
1,476 |
1,476 |
1,460 |
1,474.5 |
-0.10% |
1,292,800 |
2025/1/10 |
1,484.5 |
1,503 |
1,476 |
1,476 |
-0.57% |
982,900 |
2025/1/9 |
1,510 |
1,514 |
1,480.5 |
1,484.5 |
-1.69% |
918,700 |
2025/1/8 |
1,515 |
1,516.5 |
1,501 |
1,510 |
-0.30% |
1,195,500 |
2025/1/7 |
1,510.5 |
1,520.5 |
1,497 |
1,514.5 |
+0.97% |
1,163,100 |
2025/1/6 |
1,513.5 |
1,517.5 |
1,500 |
1,500 |
-0.40% |
832,700 |
2024/12/30 |
1,522 |
1,527 |
1,499.5 |
1,506 |
-0.82% |
775,100 |
2024/12/27 |
1,499 |
1,520.5 |
1,499 |
1,518.5 |
+1.84% |
774,100 |
2024/12/26 |
1,484.5 |
1,497.5 |
1,481.5 |
1,491 |
+0.47% |
709,200 |
2024/12/25 |
1,482 |
1,484 |
1,466.5 |
1,484 |
-0.20% |
703,400 |
2024/12/24 |
1,471.5 |
1,498 |
1,468 |
1,487 |
+0.78% |
1,039,900 |
2024/12/23 |
1,460 |
1,487.5 |
1,458 |
1,475.5 |
+0.89% |
1,017,800 |
2024/12/20 |
1,481 |
1,485.5 |
1,459.5 |
1,462.5 |
-1.68% |
2,065,800 |
2024/12/19 |
1,475 |
1,491.5 |
1,464.5 |
1,487.5 |
+0.64% |
954,600 |
2024/12/18 |
1,490 |
1,494.5 |
1,475.5 |
1,478 |
-0.54% |
1,535,600 |
2024/12/17 |
1,476 |
1,507.5 |
1,473.5 |
1,486 |
+0.78% |
1,461,200 |
2024/12/16 |
1,505 |
1,506.5 |
1,467.5 |
1,474.5 |
-2.09% |
1,036,800 |
2024/12/13 |
1,491.5 |
1,527.5 |
1,491 |
1,506 |
-0.17% |
1,263,000 |
2024/12/12 |
1,503 |
1,513 |
1,501 |
1,508.5 |
+0.67% |
941,900 |
2024/12/11 |
1,509 |
1,515 |
1,491.5 |
1,498.5 |
+0.30% |
755,200 |
2024/12/10 |
1,520.5 |
1,522 |
1,485.5 |
1,494 |
-1.52% |
1,019,400 |
|