日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
1,110 |
1,143 |
1,106 |
1,113 |
+0.91% |
528,900 |
2025/6/19 |
1,110 |
1,112 |
1,083 |
1,103 |
-0.63% |
195,500 |
2025/6/18 |
1,119 |
1,125 |
1,106 |
1,110 |
+0.45% |
240,800 |
2025/6/17 |
1,099 |
1,105 |
1,089 |
1,105 |
+1.01% |
154,300 |
2025/6/16 |
1,092 |
1,098 |
1,082 |
1,094 |
+0.64% |
171,600 |
2025/6/13 |
1,097 |
1,098 |
1,081 |
1,087 |
-0.91% |
160,000 |
2025/6/12 |
1,111 |
1,118 |
1,088 |
1,097 |
+0.09% |
188,800 |
2025/6/11 |
1,086 |
1,099 |
1,081 |
1,096 |
+1.48% |
165,800 |
2025/6/10 |
1,065 |
1,098 |
1,065 |
1,080 |
+1.41% |
268,600 |
2025/6/9 |
1,062 |
1,066 |
1,047 |
1,065 |
+1.43% |
208,200 |
2025/6/6 |
1,046 |
1,058 |
1,044 |
1,050 |
+1.84% |
225,700 |
2025/6/5 |
1,055 |
1,056 |
1,026 |
1,031 |
-2.74% |
194,200 |
2025/6/4 |
1,061 |
1,078 |
1,057 |
1,060 |
-0.28% |
162,900 |
2025/6/3 |
1,083 |
1,092 |
1,040 |
1,063 |
-1.21% |
630,200 |
2025/6/2 |
1,096 |
1,102 |
1,064 |
1,076 |
-1.82% |
302,200 |
2025/5/30 |
1,117 |
1,128 |
1,094 |
1,096 |
-2.40% |
301,500 |
2025/5/29 |
1,160 |
1,172 |
1,118 |
1,123 |
-1.66% |
605,200 |
2025/5/28 |
1,096 |
1,151 |
1,082 |
1,142 |
+9.70% |
987,800 |
2025/5/27 |
1,046 |
1,053 |
1,040 |
1,041 |
-0.29% |
151,800 |
2025/5/26 |
1,062 |
1,064 |
1,038 |
1,044 |
-2.52% |
281,600 |
2025/5/23 |
1,062 |
1,080 |
1,050 |
1,071 |
+1.61% |
462,000 |
2025/5/22 |
1,035 |
1,070 |
1,035 |
1,054 |
+1.05% |
656,700 |
2025/5/21 |
1,066 |
1,067 |
1,039 |
1,043 |
-0.76% |
191,600 |
2025/5/20 |
1,072 |
1,078 |
1,047 |
1,051 |
-2.32% |
287,600 |
2025/5/19 |
1,022 |
1,076 |
1,016 |
1,076 |
+3.96% |
334,200 |
2025/5/16 |
1,040 |
1,040 |
1,014 |
1,035 |
-0.19% |
245,300 |
2025/5/15 |
1,034 |
1,038 |
1,019 |
1,037 |
-1.43% |
265,000 |
2025/5/14 |
1,049 |
1,056 |
1,036 |
1,052 |
-0.28% |
229,000 |
2025/5/13 |
1,070 |
1,079 |
1,046 |
1,055 |
-1.40% |
477,000 |
2025/5/12 |
1,107 |
1,111 |
1,063 |
1,070 |
-3.69% |
427,800 |
2025/5/9 |
1,104 |
1,112 |
1,076 |
1,111 |
+1.93% |
174,700 |
2025/5/8 |
1,100 |
1,106 |
1,078 |
1,090 |
-0.37% |
193,900 |
2025/5/7 |
1,091 |
1,098 |
1,072 |
1,094 |
+0.46% |
154,000 |
2025/5/2 |
1,073 |
1,093 |
1,067 |
1,089 |
+1.49% |
211,000 |
2025/5/1 |
1,065 |
1,096 |
1,065 |
1,073 |
+0.19% |
264,900 |
2025/4/30 |
1,075 |
1,078 |
1,059 |
1,071 |
+0.85% |
174,700 |
2025/4/28 |
1,093 |
1,096 |
1,053 |
1,062 |
-3.80% |
329,800 |
2025/4/25 |
1,068 |
1,140 |
1,068 |
1,104 |
+3.66% |
517,900 |
2025/4/24 |
1,075 |
1,097 |
1,059 |
1,065 |
+1.62% |
353,300 |
2025/4/23 |
1,041 |
1,051 |
1,035 |
1,048 |
+1.35% |
222,500 |
2025/4/22 |
1,024 |
1,041 |
1,021 |
1,034 |
+1.17% |
181,100 |
2025/4/21 |
1,050 |
1,054 |
1,018 |
1,022 |
-2.94% |
244,300 |
2025/4/18 |
1,011 |
1,058 |
1,011 |
1,053 |
+4.46% |
334,800 |
2025/4/17 |
970 |
1,008 |
968 |
1,008 |
+4.89% |
409,400 |
2025/4/16 |
966 |
977 |
952 |
961 |
-1.13% |
365,500 |
2025/4/15 |
982 |
989 |
966 |
972 |
-1.12% |
448,000 |
2025/4/14 |
947 |
1,023 |
947 |
983 |
-10.39% |
971,500 |
2025/4/11 |
1,100 |
1,104 |
1,072 |
1,097 |
-0.90% |
567,000 |
2025/4/10 |
1,110 |
1,123 |
1,087 |
1,107 |
+6.54% |
428,500 |
2025/4/9 |
1,045 |
1,050 |
1,022 |
1,039 |
-2.53% |
282,900 |
2025/4/8 |
1,043 |
1,078 |
1,043 |
1,066 |
+5.13% |
362,600 |
2025/4/7 |
980 |
1,039 |
970 |
1,014 |
-3.70% |
519,200 |
2025/4/4 |
1,055 |
1,076 |
1,035 |
1,053 |
-2.50% |
367,300 |
2025/4/3 |
1,059 |
1,085 |
1,058 |
1,080 |
-1.91% |
325,300 |
2025/4/2 |
1,113 |
1,113 |
1,080 |
1,101 |
-0.09% |
292,600 |
2025/4/1 |
1,121 |
1,127 |
1,098 |
1,102 |
-0.72% |
227,500 |
2025/3/31 |
1,118 |
1,124 |
1,102 |
1,110 |
-2.29% |
275,300 |
2025/3/28 |
1,150 |
1,157 |
1,127 |
1,136 |
-0.87% |
287,800 |
2025/3/27 |
1,150 |
1,159 |
1,138 |
1,146 |
-0.95% |
397,400 |
2025/3/26 |
1,160 |
1,169 |
1,151 |
1,157 |
+0.17% |
239,700 |
2025/3/25 |
1,162 |
1,175 |
1,152 |
1,155 |
-0.17% |
211,800 |
2025/3/24 |
1,170 |
1,178 |
1,156 |
1,157 |
+0.78% |
268,000 |
2025/3/21 |
1,152 |
1,168 |
1,148 |
1,148 |
-0.35% |
262,700 |
2025/3/19 |
1,155 |
1,164 |
1,150 |
1,152 |
+0.88% |
265,200 |
2025/3/18 |
1,138 |
1,154 |
1,128 |
1,142 |
+1.87% |
300,300 |
2025/3/17 |
1,150 |
1,152 |
1,103 |
1,121 |
-3.69% |
586,600 |
2025/3/14 |
1,152 |
1,164 |
1,147 |
1,164 |
+1.04% |
295,800 |
2025/3/13 |
1,162 |
1,162 |
1,138 |
1,152 |
-0.17% |
287,500 |
2025/3/12 |
1,133 |
1,162 |
1,128 |
1,154 |
+0.70% |
290,800 |
2025/3/11 |
1,127 |
1,149 |
1,105 |
1,146 |
+0.61% |
372,000 |
2025/3/10 |
1,162 |
1,162 |
1,131 |
1,139 |
-2.40% |
373,300 |
2025/3/7 |
1,158 |
1,172 |
1,143 |
1,167 |
+0.86% |
474,900 |
2025/3/6 |
1,221 |
1,221 |
1,155 |
1,157 |
-5.32% |
599,700 |
2025/3/5 |
1,224 |
1,231 |
1,209 |
1,222 |
-0.16% |
417,400 |
2025/3/4 |
1,225 |
1,234 |
1,202 |
1,224 |
+0.58% |
514,600 |
2025/3/3 |
1,211 |
1,226 |
1,200 |
1,217 |
+1.50% |
567,700 |
2025/2/28 |
1,207 |
1,217 |
1,194 |
1,199 |
+0.17% |
558,100 |
2025/2/27 |
1,181 |
1,215 |
1,165 |
1,197 |
-3.86% |
1,279,600 |
2025/2/26 |
1,215 |
1,258 |
1,204 |
1,245 |
+1.72% |
1,853,000 |
2025/2/25 |
1,221 |
1,229 |
1,208 |
1,224 |
-0.33% |
931,700 |
2025/2/21 |
1,220 |
1,239 |
1,220 |
1,228 |
-0.57% |
664,400 |
2025/2/20 |
1,250 |
1,258 |
1,227 |
1,235 |
-2.14% |
716,700 |
2025/2/19 |
1,265 |
1,277 |
1,253 |
1,262 |
-0.24% |
378,600 |
2025/2/18 |
1,288 |
1,288 |
1,253 |
1,265 |
-1.79% |
450,500 |
2025/2/17 |
1,299 |
1,322 |
1,287 |
1,288 |
+0.62% |
568,700 |
2025/2/14 |
1,277 |
1,295 |
1,276 |
1,280 |
-0.62% |
415,800 |
2025/2/13 |
1,273 |
1,290 |
1,263 |
1,288 |
+2.38% |
382,100 |
2025/2/12 |
1,258 |
1,276 |
1,253 |
1,258 |
-0.63% |
527,200 |
2025/2/10 |
1,275 |
1,282 |
1,259 |
1,266 |
-2.09% |
526,000 |
2025/2/7 |
1,290 |
1,311 |
1,288 |
1,293 |
-0.84% |
424,600 |
2025/2/6 |
1,342 |
1,352 |
1,301 |
1,304 |
-1.29% |
636,400 |
2025/2/5 |
1,270 |
1,324 |
1,253 |
1,321 |
+3.28% |
726,800 |
2025/2/4 |
1,341 |
1,343 |
1,275 |
1,279 |
-0.16% |
758,100 |
2025/2/3 |
1,292 |
1,305 |
1,264 |
1,281 |
+3.31% |
730,400 |
2025/1/31 |
1,239 |
1,244 |
1,226 |
1,240 |
-0.16% |
572,100 |
2025/1/30 |
1,231 |
1,254 |
1,228 |
1,242 |
+0.89% |
576,000 |
2025/1/29 |
1,196 |
1,235 |
1,192 |
1,231 |
+2.67% |
503,600 |
2025/1/28 |
1,200 |
1,216 |
1,194 |
1,199 |
-0.91% |
364,000 |
2025/1/27 |
1,220 |
1,237 |
1,203 |
1,210 |
-1.31% |
373,700 |
2025/1/24 |
1,216 |
1,233 |
1,210 |
1,226 |
+0.74% |
542,400 |
2025/1/23 |
1,193 |
1,235 |
1,180 |
1,217 |
-1.62% |
439,500 |
2025/1/22 |
1,227 |
1,240 |
1,218 |
1,237 |
+0.08% |
436,400 |
2025/1/21 |
1,284 |
1,287 |
1,207 |
1,236 |
-4.04% |
876,700 |
2025/1/20 |
1,282 |
1,293 |
1,268 |
1,288 |
+0.47% |
492,200 |
2025/1/17 |
1,270 |
1,294 |
1,234 |
1,282 |
-0.08% |
744,800 |
2025/1/16 |
1,290 |
1,305 |
1,256 |
1,283 |
-1.76% |
1,678,000 |
2025/1/15 |
1,306 |
1,306 |
1,306 |
1,306 |
+29.82% |
119,200 |
2025/1/14 |
1,012 |
1,019 |
993 |
1,006 |
+0.20% |
261,600 |
2025/1/10 |
1,001 |
1,014 |
994 |
1,004 |
+0.30% |
232,800 |
2025/1/9 |
1,005 |
1,016 |
997 |
1,001 |
+0.00% |
200,000 |
2025/1/8 |
1,015 |
1,015 |
998 |
1,001 |
-1.38% |
192,600 |
2025/1/7 |
1,017 |
1,031 |
1,015 |
1,015 |
-0.78% |
187,100 |
2025/1/6 |
1,060 |
1,060 |
1,019 |
1,023 |
-3.12% |
172,500 |
2024/12/30 |
1,058 |
1,069 |
1,055 |
1,056 |
-0.56% |
225,700 |
2024/12/27 |
1,035 |
1,064 |
1,032 |
1,062 |
+3.21% |
209,800 |
2024/12/26 |
1,020 |
1,029 |
1,014 |
1,029 |
-0.19% |
188,300 |
2024/12/25 |
1,036 |
1,036 |
1,018 |
1,031 |
-0.48% |
140,600 |
2024/12/24 |
1,054 |
1,054 |
1,031 |
1,036 |
-1.24% |
133,600 |
2024/12/23 |
1,051 |
1,059 |
1,037 |
1,049 |
-1.22% |
234,800 |
2024/12/20 |
1,078 |
1,096 |
1,062 |
1,062 |
+0.19% |
488,100 |
2024/12/19 |
1,030 |
1,063 |
1,029 |
1,060 |
+2.51% |
212,100 |
2024/12/18 |
1,023 |
1,048 |
1,023 |
1,034 |
+1.37% |
189,600 |
2024/12/17 |
1,040 |
1,040 |
1,020 |
1,020 |
-1.35% |
231,500 |
|