| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/11 |
6,219 |
6,259 |
6,170 |
6,244 |
+0.43% |
200,800 |
| 2025/6/10 |
6,250 |
6,295 |
6,217 |
6,217 |
-0.92% |
279,600 |
| 2025/6/9 |
6,260 |
6,288 |
6,205 |
6,275 |
+1.77% |
271,800 |
| 2025/6/6 |
6,164 |
6,176 |
6,140 |
6,166 |
+0.83% |
148,700 |
| 2025/6/5 |
6,146 |
6,200 |
6,108 |
6,115 |
-1.02% |
219,600 |
| 2025/6/4 |
6,160 |
6,194 |
6,121 |
6,178 |
+0.88% |
251,600 |
| 2025/6/3 |
6,170 |
6,177 |
6,079 |
6,124 |
-0.10% |
178,400 |
| 2025/6/2 |
6,052 |
6,130 |
6,041 |
6,130 |
+0.44% |
280,200 |
| 2025/5/30 |
6,101 |
6,140 |
6,073 |
6,103 |
-1.49% |
498,100 |
| 2025/5/29 |
6,140 |
6,266 |
6,140 |
6,195 |
+0.63% |
379,400 |
| 2025/5/28 |
6,137 |
6,225 |
6,098 |
6,156 |
+1.50% |
437,500 |
| 2025/5/27 |
6,003 |
6,065 |
6,002 |
6,065 |
+1.02% |
129,700 |
| 2025/5/26 |
6,066 |
6,070 |
6,001 |
6,004 |
-0.18% |
201,700 |
| 2025/5/23 |
5,970 |
6,060 |
5,955 |
6,015 |
+0.23% |
333,700 |
| 2025/5/22 |
6,022 |
6,054 |
5,998 |
6,001 |
-1.82% |
226,400 |
| 2025/5/21 |
6,072 |
6,130 |
6,010 |
6,112 |
+2.34% |
281,300 |
| 2025/5/20 |
6,062 |
6,102 |
5,965 |
5,972 |
-1.29% |
203,800 |
| 2025/5/19 |
5,970 |
6,062 |
5,940 |
6,050 |
+0.23% |
306,900 |
| 2025/5/16 |
6,082 |
6,121 |
6,012 |
6,036 |
-1.11% |
283,600 |
| 2025/5/15 |
6,105 |
6,138 |
5,978 |
6,104 |
-1.63% |
514,000 |
| 2025/5/14 |
6,060 |
6,241 |
5,917 |
6,205 |
+0.70% |
780,300 |
| 2025/5/13 |
6,230 |
6,242 |
6,116 |
6,162 |
+0.37% |
419,400 |
| 2025/5/12 |
6,053 |
6,139 |
6,044 |
6,139 |
+2.49% |
431,600 |
| 2025/5/9 |
5,972 |
6,032 |
5,947 |
5,990 |
+1.42% |
281,200 |
| 2025/5/8 |
5,911 |
5,944 |
5,865 |
5,906 |
-0.76% |
244,200 |
| 2025/5/7 |
5,890 |
5,970 |
5,859 |
5,951 |
+0.71% |
310,500 |
| 2025/5/2 |
5,857 |
5,953 |
5,826 |
5,909 |
-0.25% |
363,400 |
| 2025/5/1 |
5,880 |
5,972 |
5,866 |
5,924 |
+1.18% |
358,100 |
| 2025/4/30 |
5,863 |
5,896 |
5,793 |
5,855 |
+0.12% |
384,000 |
| 2025/4/28 |
5,830 |
5,863 |
5,791 |
5,848 |
+1.16% |
382,700 |
| 2025/4/25 |
5,725 |
5,785 |
5,711 |
5,781 |
+0.89% |
346,800 |
| 2025/4/24 |
5,769 |
5,800 |
5,694 |
5,730 |
-0.68% |
327,100 |
| 2025/4/23 |
5,872 |
5,872 |
5,729 |
5,769 |
+1.50% |
369,900 |
| 2025/4/22 |
5,630 |
5,694 |
5,630 |
5,684 |
+0.96% |
259,600 |
| 2025/4/21 |
5,708 |
5,730 |
5,630 |
5,630 |
-2.09% |
273,800 |
| 2025/4/18 |
5,683 |
5,754 |
5,682 |
5,750 |
+1.30% |
315,500 |
| 2025/4/17 |
5,560 |
5,697 |
5,504 |
5,676 |
+3.96% |
420,700 |
| 2025/4/16 |
5,570 |
5,609 |
5,407 |
5,460 |
-1.73% |
382,900 |
| 2025/4/15 |
5,590 |
5,639 |
5,556 |
5,556 |
-0.63% |
321,700 |
| 2025/4/14 |
5,605 |
5,616 |
5,515 |
5,591 |
+1.56% |
390,900 |
| 2025/4/11 |
5,324 |
5,530 |
5,324 |
5,505 |
-3.39% |
481,600 |
| 2025/4/10 |
5,949 |
5,950 |
5,630 |
5,698 |
+6.07% |
505,500 |
| 2025/4/9 |
5,454 |
5,454 |
5,252 |
5,372 |
-4.77% |
486,000 |
| 2025/4/8 |
5,495 |
5,665 |
5,483 |
5,641 |
+8.59% |
542,300 |
| 2025/4/7 |
5,146 |
5,319 |
5,018 |
5,195 |
-9.59% |
579,300 |
| 2025/4/4 |
5,900 |
5,923 |
5,574 |
5,746 |
-5.80% |
591,300 |
| 2025/4/3 |
6,200 |
6,238 |
6,049 |
6,100 |
-4.57% |
493,600 |
| 2025/4/2 |
6,509 |
6,538 |
6,383 |
6,392 |
-1.49% |
445,600 |
| 2025/4/1 |
6,542 |
6,608 |
6,468 |
6,489 |
+1.31% |
324,800 |
| 2025/3/31 |
6,451 |
6,451 |
6,376 |
6,405 |
-2.85% |
317,600 |
| 2025/3/28 |
6,650 |
6,680 |
6,527 |
6,593 |
-3.81% |
447,500 |
| 2025/3/27 |
6,771 |
6,858 |
6,727 |
6,854 |
-1.00% |
562,500 |
| 2025/3/26 |
6,947 |
6,947 |
6,876 |
6,923 |
+0.52% |
303,400 |
| 2025/3/25 |
6,906 |
6,912 |
6,847 |
6,887 |
-0.36% |
216,200 |
| 2025/3/24 |
6,886 |
6,929 |
6,834 |
6,912 |
+0.38% |
266,300 |
| 2025/3/21 |
6,940 |
6,993 |
6,859 |
6,886 |
+0.00% |
492,800 |
| 2025/3/19 |
6,834 |
6,886 |
6,815 |
6,886 |
+0.64% |
459,200 |
| 2025/3/18 |
6,770 |
6,876 |
6,751 |
6,842 |
+1.77% |
304,000 |
| 2025/3/17 |
6,736 |
6,749 |
6,680 |
6,723 |
+0.67% |
296,600 |
| 2025/3/14 |
6,607 |
6,696 |
6,589 |
6,678 |
+0.15% |
343,300 |
| 2025/3/13 |
6,625 |
6,674 |
6,605 |
6,668 |
+1.20% |
274,200 |
| 2025/3/12 |
6,401 |
6,620 |
6,401 |
6,589 |
+3.15% |
424,200 |
| 2025/3/11 |
6,502 |
6,513 |
6,315 |
6,388 |
-2.32% |
676,800 |
| 2025/3/10 |
6,671 |
6,681 |
6,540 |
6,540 |
-0.62% |
321,400 |
| 2025/3/7 |
6,550 |
6,639 |
6,530 |
6,581 |
+0.41% |
326,100 |
| 2025/3/6 |
6,571 |
6,605 |
6,530 |
6,554 |
-0.64% |
270,500 |
| 2025/3/5 |
6,540 |
6,605 |
6,516 |
6,596 |
+0.86% |
224,200 |
| 2025/3/4 |
6,575 |
6,583 |
6,500 |
6,540 |
-1.55% |
355,400 |
| 2025/3/3 |
6,595 |
6,659 |
6,556 |
6,643 |
+0.77% |
277,100 |
| 2025/2/28 |
6,620 |
6,656 |
6,550 |
6,592 |
-0.21% |
380,800 |
| 2025/2/27 |
6,580 |
6,608 |
6,537 |
6,606 |
+0.87% |
288,500 |
| 2025/2/26 |
6,638 |
6,646 |
6,510 |
6,549 |
-1.86% |
372,400 |
| 2025/2/25 |
6,690 |
6,705 |
6,637 |
6,673 |
-2.01% |
355,500 |
| 2025/2/21 |
6,779 |
6,818 |
6,740 |
6,810 |
+1.41% |
211,000 |
| 2025/2/20 |
6,710 |
6,763 |
6,668 |
6,715 |
-0.71% |
198,400 |
| 2025/2/19 |
6,688 |
6,817 |
6,685 |
6,763 |
+1.96% |
333,500 |
| 2025/2/18 |
6,611 |
6,669 |
6,602 |
6,633 |
+0.33% |
251,600 |
| 2025/2/17 |
6,710 |
6,737 |
6,586 |
6,611 |
-1.31% |
435,600 |
| 2025/2/14 |
6,709 |
6,775 |
6,647 |
6,699 |
+0.54% |
415,300 |
| 2025/2/13 |
6,771 |
6,817 |
6,656 |
6,663 |
-1.57% |
493,600 |
| 2025/2/12 |
6,859 |
6,889 |
6,672 |
6,769 |
-0.81% |
420,100 |
| 2025/2/10 |
6,830 |
6,853 |
6,774 |
6,824 |
+0.28% |
328,300 |
| 2025/2/7 |
6,712 |
6,850 |
6,570 |
6,805 |
+2.92% |
1,000,200 |
| 2025/2/6 |
6,515 |
6,638 |
6,506 |
6,612 |
+0.38% |
382,400 |
| 2025/2/5 |
6,620 |
6,653 |
6,534 |
6,587 |
+0.73% |
370,100 |
| 2025/2/4 |
6,742 |
6,742 |
6,503 |
6,539 |
-2.08% |
473,300 |
| 2025/2/3 |
6,701 |
6,754 |
6,541 |
6,678 |
-1.21% |
465,000 |
| 2025/1/31 |
6,715 |
6,782 |
6,686 |
6,760 |
+0.00% |
320,200 |
| 2025/1/30 |
6,660 |
6,764 |
6,655 |
6,760 |
+1.50% |
232,900 |
| 2025/1/29 |
6,651 |
6,738 |
6,645 |
6,660 |
+0.24% |
260,800 |
| 2025/1/28 |
6,673 |
6,685 |
6,615 |
6,644 |
-1.47% |
278,300 |
| 2025/1/27 |
6,731 |
6,796 |
6,695 |
6,743 |
+0.73% |
251,300 |
| 2025/1/24 |
6,774 |
6,774 |
6,673 |
6,694 |
-1.28% |
499,300 |
| 2025/1/23 |
6,811 |
6,811 |
6,694 |
6,781 |
-0.44% |
359,300 |
| 2025/1/22 |
6,900 |
6,902 |
6,739 |
6,811 |
-2.00% |
463,900 |
| 2025/1/21 |
7,126 |
7,156 |
6,949 |
6,950 |
-2.47% |
264,600 |
| 2025/1/20 |
7,090 |
7,249 |
7,076 |
7,126 |
-0.61% |
277,400 |
| 2025/1/17 |
7,140 |
7,180 |
7,093 |
7,170 |
+0.27% |
229,100 |
| 2025/1/16 |
7,202 |
7,219 |
7,115 |
7,151 |
-0.20% |
367,700 |
| 2025/1/15 |
7,160 |
7,212 |
7,092 |
7,165 |
+0.10% |
274,600 |
| 2025/1/14 |
7,134 |
7,214 |
7,101 |
7,158 |
+1.76% |
656,000 |
| 2025/1/10 |
7,031 |
7,073 |
7,000 |
7,034 |
+0.57% |
331,300 |
| 2025/1/9 |
6,980 |
7,050 |
6,980 |
6,994 |
-0.67% |
284,100 |
| 2025/1/8 |
7,000 |
7,054 |
6,973 |
7,041 |
+1.05% |
322,700 |
| 2025/1/7 |
6,991 |
7,014 |
6,908 |
6,968 |
-0.70% |
289,300 |
| 2025/1/6 |
7,029 |
7,044 |
6,987 |
7,017 |
+1.27% |
340,400 |
| 2024/12/30 |
6,990 |
7,052 |
6,925 |
6,929 |
-0.24% |
291,700 |
| 2024/12/27 |
6,920 |
6,962 |
6,894 |
6,946 |
+0.38% |
239,900 |
| 2024/12/26 |
6,853 |
6,938 |
6,840 |
6,920 |
+1.24% |
351,400 |
| 2024/12/25 |
6,850 |
6,860 |
6,754 |
6,835 |
+1.17% |
273,800 |
| 2024/12/24 |
6,701 |
6,759 |
6,684 |
6,756 |
+0.54% |
170,300 |
| 2024/12/23 |
6,740 |
6,750 |
6,636 |
6,720 |
+0.46% |
279,800 |
| 2024/12/20 |
6,600 |
6,746 |
6,595 |
6,689 |
+2.37% |
420,600 |
| 2024/12/19 |
6,509 |
6,606 |
6,505 |
6,534 |
-0.98% |
331,200 |
| 2024/12/18 |
6,601 |
6,660 |
6,561 |
6,599 |
+0.23% |
250,500 |
| 2024/12/17 |
6,675 |
6,689 |
6,582 |
6,584 |
-1.13% |
365,000 |
| 2024/12/16 |
6,760 |
6,781 |
6,652 |
6,659 |
-1.44% |
234,800 |
| 2024/12/13 |
6,780 |
6,855 |
6,716 |
6,756 |
-1.47% |
295,400 |
| 2024/12/12 |
6,872 |
6,889 |
6,761 |
6,857 |
+1.26% |
358,200 |
| 2024/12/11 |
6,841 |
6,867 |
6,756 |
6,772 |
-0.72% |
242,000 |
| 2024/12/10 |
6,840 |
6,931 |
6,801 |
6,821 |
+1.20% |
345,000 |
| 2024/12/9 |
6,749 |
6,773 |
6,653 |
6,740 |
+0.13% |
368,100 |
| 2024/12/6 |
6,757 |
6,796 |
6,709 |
6,731 |
+0.06% |
226,400 |
|
