| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/5/30 |
2,146 |
2,190 |
2,140 |
2,174 |
+0.37% |
366,100 |
| 2025/5/29 |
2,166 |
2,175 |
2,146 |
2,166 |
-0.05% |
274,000 |
| 2025/5/28 |
2,180 |
2,186 |
2,152 |
2,167 |
-0.55% |
294,300 |
| 2025/5/27 |
2,175 |
2,185 |
2,147 |
2,179 |
+0.51% |
290,700 |
| 2025/5/26 |
2,102 |
2,169 |
2,088 |
2,168 |
+4.94% |
554,900 |
| 2025/5/23 |
2,043 |
2,071 |
2,037 |
2,066 |
+1.42% |
210,500 |
| 2025/5/22 |
2,010 |
2,054 |
2,007 |
2,037 |
+0.10% |
205,000 |
| 2025/5/21 |
2,085 |
2,085 |
2,027 |
2,035 |
-1.60% |
306,600 |
| 2025/5/20 |
2,102 |
2,104 |
2,060 |
2,068 |
-2.31% |
286,600 |
| 2025/5/19 |
2,090 |
2,128 |
2,086 |
2,117 |
+1.15% |
304,000 |
| 2025/5/16 |
2,100 |
2,101 |
2,068 |
2,093 |
-0.29% |
216,500 |
| 2025/5/15 |
2,085 |
2,099 |
2,065 |
2,099 |
-0.19% |
269,400 |
| 2025/5/14 |
2,066 |
2,128 |
2,055 |
2,103 |
+2.04% |
320,000 |
| 2025/5/13 |
2,095 |
2,095 |
2,047 |
2,061 |
-1.76% |
298,800 |
| 2025/5/12 |
2,132 |
2,133 |
2,091 |
2,098 |
-1.13% |
235,900 |
| 2025/5/9 |
2,070 |
2,140 |
2,063 |
2,122 |
+2.27% |
375,800 |
| 2025/5/8 |
2,070 |
2,080 |
2,050 |
2,075 |
+0.44% |
275,200 |
| 2025/5/7 |
2,026 |
2,083 |
2,021 |
2,066 |
+2.23% |
441,500 |
| 2025/5/2 |
2,037 |
2,037 |
1,994 |
2,021 |
-0.79% |
356,200 |
| 2025/5/1 |
2,043 |
2,043 |
2,017 |
2,037 |
-0.24% |
219,200 |
| 2025/4/30 |
2,076 |
2,081 |
2,035 |
2,042 |
-0.54% |
448,800 |
| 2025/4/28 |
2,008 |
2,062 |
1,995 |
2,053 |
+2.55% |
367,000 |
| 2025/4/25 |
2,008 |
2,027 |
1,991 |
2,002 |
-0.74% |
497,600 |
| 2025/4/24 |
2,099 |
2,099 |
2,010 |
2,017 |
-3.03% |
602,300 |
| 2025/4/23 |
2,084 |
2,123 |
2,067 |
2,080 |
-0.29% |
758,700 |
| 2025/4/22 |
2,033 |
2,095 |
2,033 |
2,086 |
+2.61% |
688,900 |
| 2025/4/21 |
2,010 |
2,048 |
2,010 |
2,033 |
+1.14% |
404,400 |
| 2025/4/18 |
1,948 |
2,018 |
1,948 |
2,010 |
+3.93% |
671,400 |
| 2025/4/17 |
1,945 |
1,972 |
1,910 |
1,934 |
+0.47% |
426,800 |
| 2025/4/16 |
1,914 |
1,931 |
1,892 |
1,925 |
+0.79% |
407,100 |
| 2025/4/15 |
1,916 |
1,917 |
1,884 |
1,910 |
-0.31% |
398,200 |
| 2025/4/14 |
1,843 |
1,932 |
1,826 |
1,916 |
+4.02% |
899,800 |
| 2025/4/11 |
1,764 |
1,844 |
1,736 |
1,842 |
+0.33% |
1,049,100 |
| 2025/4/10 |
1,810 |
1,836 |
1,777 |
1,836 |
+5.46% |
664,100 |
| 2025/4/9 |
1,742 |
1,759 |
1,721 |
1,741 |
-0.63% |
481,600 |
| 2025/4/8 |
1,718 |
1,757 |
1,712 |
1,752 |
+6.12% |
571,300 |
| 2025/4/7 |
1,624 |
1,715 |
1,620 |
1,651 |
-5.33% |
1,055,500 |
| 2025/4/4 |
1,746 |
1,777 |
1,721 |
1,744 |
-0.40% |
782,900 |
| 2025/4/3 |
1,700 |
1,752 |
1,699 |
1,751 |
-0.11% |
346,800 |
| 2025/4/2 |
1,750 |
1,757 |
1,725 |
1,753 |
-0.28% |
336,500 |
| 2025/4/1 |
1,769 |
1,784 |
1,758 |
1,758 |
-0.06% |
259,500 |
| 2025/3/31 |
1,794 |
1,794 |
1,751 |
1,759 |
-3.25% |
543,500 |
| 2025/3/28 |
1,805 |
1,827 |
1,801 |
1,818 |
-0.11% |
316,100 |
| 2025/3/27 |
1,814 |
1,823 |
1,800 |
1,820 |
+0.89% |
442,000 |
| 2025/3/26 |
1,766 |
1,815 |
1,766 |
1,804 |
+2.79% |
580,700 |
| 2025/3/25 |
1,732 |
1,759 |
1,732 |
1,755 |
+1.39% |
299,200 |
| 2025/3/24 |
1,751 |
1,753 |
1,728 |
1,731 |
-0.57% |
201,800 |
| 2025/3/21 |
1,735 |
1,751 |
1,733 |
1,741 |
+0.00% |
225,100 |
| 2025/3/19 |
1,740 |
1,760 |
1,736 |
1,741 |
+0.58% |
274,300 |
| 2025/3/18 |
1,716 |
1,738 |
1,710 |
1,731 |
+0.87% |
364,900 |
| 2025/3/17 |
1,703 |
1,724 |
1,702 |
1,716 |
+1.66% |
280,900 |
| 2025/3/14 |
1,696 |
1,714 |
1,688 |
1,688 |
-0.53% |
335,500 |
| 2025/3/13 |
1,710 |
1,726 |
1,684 |
1,697 |
+0.71% |
524,800 |
| 2025/3/12 |
1,650 |
1,710 |
1,646 |
1,685 |
+1.69% |
516,600 |
| 2025/3/11 |
1,651 |
1,662 |
1,630 |
1,657 |
-0.78% |
451,700 |
| 2025/3/10 |
1,685 |
1,696 |
1,666 |
1,670 |
-1.07% |
384,200 |
| 2025/3/7 |
1,700 |
1,724 |
1,685 |
1,688 |
-2.03% |
505,400 |
| 2025/3/6 |
1,728 |
1,740 |
1,720 |
1,723 |
+0.35% |
283,100 |
| 2025/3/5 |
1,737 |
1,744 |
1,712 |
1,717 |
-1.15% |
421,000 |
| 2025/3/4 |
1,765 |
1,770 |
1,715 |
1,737 |
-2.85% |
572,600 |
| 2025/3/3 |
1,785 |
1,814 |
1,771 |
1,788 |
+0.17% |
383,600 |
| 2025/2/28 |
1,816 |
1,823 |
1,775 |
1,785 |
-0.94% |
686,800 |
| 2025/2/27 |
1,766 |
1,822 |
1,755 |
1,802 |
+1.24% |
1,509,300 |
| 2025/2/26 |
1,810 |
1,810 |
1,766 |
1,780 |
-0.61% |
2,261,600 |
| 2025/2/25 |
1,804 |
1,811 |
1,777 |
1,791 |
-0.44% |
1,781,700 |
| 2025/2/21 |
1,804 |
1,827 |
1,799 |
1,799 |
-0.28% |
1,003,600 |
| 2025/2/20 |
1,820 |
1,832 |
1,799 |
1,804 |
-1.74% |
872,000 |
| 2025/2/19 |
1,861 |
1,865 |
1,821 |
1,836 |
-0.49% |
588,800 |
| 2025/2/18 |
1,830 |
1,858 |
1,812 |
1,845 |
+2.27% |
686,200 |
| 2025/2/17 |
1,800 |
1,818 |
1,798 |
1,804 |
-0.44% |
682,300 |
| 2025/2/14 |
1,836 |
1,842 |
1,799 |
1,812 |
-0.77% |
761,900 |
| 2025/2/13 |
1,832 |
1,846 |
1,823 |
1,826 |
-0.33% |
493,300 |
| 2025/2/12 |
1,820 |
1,833 |
1,809 |
1,832 |
+0.11% |
438,300 |
| 2025/2/10 |
1,795 |
1,851 |
1,795 |
1,830 |
+2.12% |
530,900 |
| 2025/2/7 |
1,840 |
1,851 |
1,788 |
1,792 |
-2.34% |
556,100 |
| 2025/2/6 |
1,846 |
1,855 |
1,822 |
1,835 |
+1.10% |
447,000 |
| 2025/2/5 |
1,819 |
1,829 |
1,791 |
1,815 |
-0.77% |
524,200 |
| 2025/2/4 |
1,879 |
1,880 |
1,823 |
1,829 |
-1.77% |
539,300 |
| 2025/2/3 |
1,877 |
1,879 |
1,846 |
1,862 |
-0.43% |
711,200 |
| 2025/1/31 |
1,880 |
1,886 |
1,858 |
1,870 |
-0.27% |
560,400 |
| 2025/1/30 |
1,819 |
1,902 |
1,819 |
1,875 |
+3.48% |
1,066,700 |
| 2025/1/29 |
1,840 |
1,850 |
1,770 |
1,812 |
+3.90% |
1,260,100 |
| 2025/1/28 |
1,682 |
1,757 |
1,682 |
1,744 |
+3.87% |
738,400 |
| 2025/1/27 |
1,680 |
1,689 |
1,663 |
1,679 |
+0.84% |
496,800 |
| 2025/1/24 |
1,666 |
1,683 |
1,661 |
1,665 |
-0.06% |
588,500 |
| 2025/1/23 |
1,675 |
1,697 |
1,666 |
1,666 |
-1.36% |
612,200 |
| 2025/1/22 |
1,746 |
1,749 |
1,688 |
1,689 |
-3.71% |
835,300 |
| 2025/1/21 |
1,725 |
1,754 |
1,718 |
1,754 |
+0.80% |
429,000 |
| 2025/1/20 |
1,760 |
1,796 |
1,739 |
1,740 |
-1.81% |
643,100 |
| 2025/1/17 |
1,771 |
1,790 |
1,739 |
1,772 |
+0.34% |
583,800 |
| 2025/1/16 |
1,720 |
1,794 |
1,705 |
1,766 |
+5.37% |
1,558,900 |
| 2025/1/15 |
1,740 |
1,772 |
1,675 |
1,676 |
+2.89% |
1,256,300 |
| 2025/1/14 |
1,641 |
1,672 |
1,624 |
1,629 |
-2.51% |
1,007,900 |
| 2025/1/10 |
1,664 |
1,680 |
1,641 |
1,671 |
-0.48% |
597,700 |
| 2025/1/9 |
1,660 |
1,692 |
1,653 |
1,679 |
+1.08% |
493,600 |
| 2025/1/8 |
1,670 |
1,681 |
1,651 |
1,661 |
-0.36% |
495,100 |
| 2025/1/7 |
1,705 |
1,708 |
1,667 |
1,667 |
-1.36% |
597,100 |
| 2025/1/6 |
1,770 |
1,774 |
1,688 |
1,690 |
-3.15% |
897,800 |
| 2024/12/30 |
1,773 |
1,775 |
1,743 |
1,745 |
-0.74% |
604,300 |
| 2024/12/27 |
1,748 |
1,758 |
1,738 |
1,758 |
+0.63% |
464,200 |
| 2024/12/26 |
1,750 |
1,751 |
1,733 |
1,747 |
+0.46% |
367,000 |
| 2024/12/25 |
1,730 |
1,742 |
1,720 |
1,739 |
+0.29% |
319,900 |
| 2024/12/24 |
1,717 |
1,734 |
1,699 |
1,734 |
+1.05% |
518,100 |
| 2024/12/23 |
1,707 |
1,727 |
1,704 |
1,716 |
+0.82% |
347,400 |
| 2024/12/20 |
1,720 |
1,733 |
1,702 |
1,702 |
-0.76% |
369,500 |
| 2024/12/19 |
1,690 |
1,723 |
1,686 |
1,715 |
+0.47% |
341,300 |
| 2024/12/18 |
1,709 |
1,714 |
1,694 |
1,707 |
-0.47% |
248,200 |
| 2024/12/17 |
1,705 |
1,715 |
1,700 |
1,715 |
+0.82% |
298,900 |
| 2024/12/16 |
1,700 |
1,710 |
1,694 |
1,701 |
+0.47% |
315,300 |
| 2024/12/13 |
1,670 |
1,700 |
1,670 |
1,693 |
+0.36% |
314,400 |
| 2024/12/12 |
1,695 |
1,706 |
1,686 |
1,687 |
+0.30% |
463,800 |
| 2024/12/11 |
1,679 |
1,694 |
1,667 |
1,682 |
+0.18% |
389,100 |
| 2024/12/10 |
1,718 |
1,718 |
1,675 |
1,679 |
-2.44% |
570,600 |
| 2024/12/9 |
1,693 |
1,724 |
1,687 |
1,721 |
+2.20% |
521,500 |
| 2024/12/6 |
1,681 |
1,714 |
1,677 |
1,684 |
+1.14% |
479,900 |
| 2024/12/5 |
1,680 |
1,687 |
1,660 |
1,665 |
-1.30% |
578,500 |
| 2024/12/4 |
1,689 |
1,704 |
1,675 |
1,687 |
-0.47% |
591,500 |
| 2024/12/3 |
1,661 |
1,710 |
1,660 |
1,695 |
+2.05% |
930,100 |
| 2024/12/2 |
1,683 |
1,695 |
1,650 |
1,661 |
-0.18% |
683,500 |
| 2024/11/29 |
1,641 |
1,674 |
1,610 |
1,664 |
+1.77% |
880,800 |
| 2024/11/28 |
1,602 |
1,635 |
1,590 |
1,635 |
+0.72% |
535,600 |
| 2024/11/27 |
1,611.6 |
1,623.3 |
1,585 |
1,623.3 |
+1.25% |
167,300 |
| 2024/11/26 |
1,600 |
1,618.3 |
1,586.6 |
1,603.3 |
-0.21% |
197,000 |
|
