| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/11 |
3,510 |
3,560 |
3,425 |
3,555 |
-0.14% |
219,000 |
| 2025/6/10 |
3,555 |
3,590 |
3,525 |
3,560 |
-0.84% |
129,100 |
| 2025/6/9 |
3,640 |
3,640 |
3,510 |
3,590 |
-0.69% |
178,300 |
| 2025/6/6 |
3,645 |
3,745 |
3,610 |
3,615 |
-1.77% |
263,400 |
| 2025/6/5 |
3,825 |
3,860 |
3,675 |
3,680 |
-4.66% |
242,700 |
| 2025/6/4 |
3,855 |
3,925 |
3,810 |
3,860 |
+3.49% |
300,700 |
| 2025/6/3 |
3,620 |
3,765 |
3,545 |
3,730 |
+4.19% |
364,400 |
| 2025/6/2 |
3,580 |
3,630 |
3,480 |
3,580 |
+1.85% |
163,200 |
| 2025/5/30 |
3,420 |
3,520 |
3,380 |
3,515 |
+3.69% |
148,900 |
| 2025/5/29 |
3,420 |
3,450 |
3,375 |
3,390 |
-0.88% |
90,900 |
| 2025/5/28 |
3,510 |
3,555 |
3,410 |
3,420 |
-0.58% |
133,100 |
| 2025/5/27 |
3,370 |
3,500 |
3,360 |
3,440 |
+2.53% |
169,800 |
| 2025/5/26 |
3,400 |
3,440 |
3,335 |
3,355 |
-0.74% |
92,400 |
| 2025/5/23 |
3,350 |
3,510 |
3,350 |
3,380 |
+0.30% |
143,600 |
| 2025/5/22 |
3,320 |
3,405 |
3,315 |
3,370 |
+0.00% |
66,700 |
| 2025/5/21 |
3,325 |
3,420 |
3,310 |
3,370 |
+1.20% |
104,400 |
| 2025/5/20 |
3,435 |
3,540 |
3,330 |
3,330 |
-3.06% |
191,800 |
| 2025/5/19 |
3,440 |
3,500 |
3,355 |
3,435 |
+1.93% |
138,600 |
| 2025/5/16 |
3,435 |
3,435 |
3,260 |
3,370 |
-1.61% |
194,900 |
| 2025/5/15 |
3,280 |
3,465 |
3,185 |
3,425 |
+3.95% |
324,600 |
| 2025/5/14 |
3,145 |
3,330 |
3,100 |
3,295 |
+12.73% |
465,600 |
| 2025/5/13 |
2,980 |
2,996 |
2,823 |
2,923 |
-1.25% |
233,500 |
| 2025/5/12 |
2,914 |
3,020 |
2,910 |
2,960 |
+1.65% |
180,200 |
| 2025/5/9 |
3,025 |
3,060 |
2,904 |
2,912 |
-4.21% |
247,900 |
| 2025/5/8 |
2,970 |
3,050 |
2,902 |
3,040 |
+0.33% |
273,900 |
| 2025/5/7 |
2,921 |
3,045 |
2,863 |
3,030 |
+1.99% |
164,400 |
| 2025/5/2 |
3,080 |
3,080 |
2,932 |
2,971 |
-3.70% |
177,100 |
| 2025/5/1 |
2,985 |
3,150 |
2,985 |
3,085 |
+3.01% |
165,600 |
| 2025/4/30 |
3,020 |
3,050 |
2,971 |
2,995 |
-1.16% |
127,200 |
| 2025/4/28 |
3,075 |
3,100 |
3,025 |
3,030 |
+0.50% |
106,800 |
| 2025/4/25 |
2,900 |
3,045 |
2,894 |
3,015 |
+4.00% |
163,400 |
| 2025/4/24 |
2,955 |
3,020 |
2,860 |
2,899 |
-1.80% |
158,600 |
| 2025/4/23 |
3,000 |
3,000 |
2,890 |
2,952 |
+0.41% |
185,200 |
| 2025/4/22 |
2,883 |
2,947 |
2,840 |
2,940 |
+0.27% |
184,700 |
| 2025/4/21 |
3,030 |
3,075 |
2,932 |
2,932 |
-4.65% |
313,100 |
| 2025/4/18 |
2,934 |
3,100 |
2,926 |
3,075 |
+4.03% |
380,200 |
| 2025/4/17 |
2,848 |
3,070 |
2,813 |
2,956 |
+8.60% |
666,100 |
| 2025/4/16 |
2,712 |
2,799 |
2,680 |
2,722 |
+2.25% |
289,600 |
| 2025/4/15 |
2,537 |
2,708 |
2,537 |
2,662 |
+5.01% |
225,700 |
| 2025/4/14 |
2,572 |
2,630 |
2,535 |
2,535 |
+1.32% |
192,300 |
| 2025/4/11 |
2,378 |
2,511 |
2,345 |
2,502 |
+3.09% |
206,900 |
| 2025/4/10 |
2,566 |
2,566 |
2,345 |
2,427 |
+9.52% |
232,400 |
| 2025/4/9 |
2,189 |
2,220 |
2,080 |
2,216 |
+1.05% |
201,900 |
| 2025/4/8 |
2,172 |
2,276 |
2,153 |
2,193 |
+10.65% |
229,100 |
| 2025/4/7 |
1,980 |
2,112 |
1,961 |
1,982 |
-12.57% |
274,500 |
| 2025/4/4 |
2,380 |
2,410 |
2,180 |
2,267 |
-6.98% |
304,800 |
| 2025/4/3 |
2,375 |
2,465 |
2,368 |
2,437 |
-3.49% |
197,300 |
| 2025/4/2 |
2,479 |
2,542 |
2,421 |
2,525 |
+2.60% |
176,600 |
| 2025/4/1 |
2,601 |
2,635 |
2,433 |
2,461 |
-5.49% |
144,600 |
| 2025/3/31 |
2,640 |
2,650 |
2,567 |
2,604 |
-3.73% |
154,500 |
| 2025/3/28 |
2,625 |
2,740 |
2,625 |
2,705 |
+2.77% |
181,300 |
| 2025/3/27 |
2,588 |
2,632 |
2,555 |
2,632 |
+1.66% |
95,400 |
| 2025/3/26 |
2,658 |
2,658 |
2,566 |
2,589 |
-1.60% |
111,900 |
| 2025/3/25 |
2,685 |
2,728 |
2,613 |
2,631 |
-0.15% |
111,300 |
| 2025/3/24 |
2,579 |
2,697 |
2,571 |
2,635 |
+0.88% |
216,900 |
| 2025/3/21 |
2,715 |
2,720 |
2,590 |
2,612 |
-3.44% |
329,900 |
| 2025/3/19 |
2,765 |
2,802 |
2,645 |
2,705 |
-0.48% |
326,300 |
| 2025/3/18 |
2,953 |
2,966 |
2,694 |
2,718 |
-1.27% |
750,000 |
| 2025/3/17 |
2,600 |
2,781 |
2,555 |
2,753 |
+9.72% |
589,600 |
| 2025/3/14 |
2,401 |
2,592 |
2,390 |
2,509 |
+3.85% |
289,700 |
| 2025/3/13 |
2,374 |
2,462 |
2,374 |
2,416 |
+2.76% |
132,500 |
| 2025/3/12 |
2,278 |
2,420 |
2,260 |
2,351 |
+3.61% |
186,700 |
| 2025/3/11 |
2,252 |
2,293 |
2,190 |
2,269 |
-3.86% |
297,200 |
| 2025/3/10 |
2,523 |
2,555 |
2,352 |
2,360 |
-2.60% |
333,600 |
| 2025/3/7 |
2,301 |
2,558 |
2,301 |
2,423 |
+3.68% |
778,700 |
| 2025/3/6 |
2,257 |
2,374 |
2,252 |
2,337 |
+7.10% |
433,600 |
| 2025/3/5 |
2,128 |
2,260 |
2,111 |
2,182 |
+3.61% |
234,700 |
| 2025/3/4 |
2,067 |
2,134 |
2,010 |
2,106 |
-0.38% |
232,600 |
| 2025/3/3 |
2,047 |
2,130 |
2,029 |
2,114 |
+4.34% |
123,800 |
| 2025/2/28 |
2,041 |
2,053 |
2,007 |
2,026 |
-2.55% |
119,800 |
| 2025/2/27 |
2,090 |
2,134 |
2,055 |
2,079 |
-0.67% |
72,400 |
| 2025/2/26 |
2,095 |
2,141 |
2,071 |
2,093 |
-0.99% |
69,400 |
| 2025/2/25 |
2,122 |
2,164 |
2,107 |
2,114 |
-2.89% |
75,600 |
| 2025/2/21 |
2,190 |
2,229 |
2,170 |
2,177 |
-0.59% |
48,400 |
| 2025/2/20 |
2,221 |
2,222 |
2,130 |
2,190 |
-2.14% |
129,100 |
| 2025/2/19 |
2,294 |
2,295 |
2,225 |
2,238 |
-1.63% |
97,800 |
| 2025/2/18 |
2,258 |
2,335 |
2,257 |
2,275 |
+0.80% |
76,900 |
| 2025/2/17 |
2,279 |
2,280 |
2,217 |
2,257 |
-2.92% |
101,100 |
| 2025/2/14 |
2,400 |
2,410 |
2,306 |
2,325 |
-2.35% |
149,600 |
| 2025/2/13 |
2,319 |
2,426 |
2,318 |
2,381 |
+1.41% |
178,000 |
| 2025/2/12 |
2,259 |
2,348 |
2,255 |
2,348 |
+3.94% |
213,100 |
| 2025/2/10 |
2,247 |
2,315 |
2,245 |
2,259 |
+1.07% |
197,100 |
| 2025/2/7 |
2,219 |
2,244 |
2,156 |
2,235 |
+1.18% |
145,600 |
| 2025/2/6 |
2,155 |
2,229 |
2,140 |
2,209 |
+3.13% |
195,800 |
| 2025/2/5 |
2,037 |
2,162 |
2,033 |
2,142 |
+5.67% |
185,000 |
| 2025/2/4 |
2,056 |
2,074 |
1,999 |
2,027 |
+0.15% |
232,900 |
| 2025/2/3 |
2,015 |
2,098 |
1,952 |
2,024 |
-7.28% |
389,400 |
| 2025/1/31 |
2,110 |
2,198 |
2,110 |
2,183 |
+4.70% |
221,800 |
| 2025/1/30 |
2,117 |
2,120 |
2,071 |
2,085 |
-1.79% |
193,200 |
| 2025/1/29 |
2,132 |
2,154 |
2,115 |
2,123 |
+0.00% |
117,500 |
| 2025/1/28 |
2,090 |
2,142 |
2,034 |
2,123 |
-0.05% |
275,100 |
| 2025/1/27 |
2,230 |
2,235 |
2,124 |
2,124 |
-4.37% |
260,500 |
| 2025/1/24 |
2,250 |
2,274 |
2,201 |
2,221 |
-0.49% |
202,200 |
| 2025/1/23 |
2,250 |
2,261 |
2,192 |
2,232 |
-0.13% |
159,900 |
| 2025/1/22 |
2,244 |
2,261 |
2,211 |
2,235 |
+0.36% |
141,200 |
| 2025/1/21 |
2,331 |
2,331 |
2,188 |
2,227 |
-3.72% |
307,500 |
| 2025/1/20 |
2,302 |
2,346 |
2,289 |
2,313 |
+1.14% |
76,300 |
| 2025/1/17 |
2,291 |
2,393 |
2,259 |
2,287 |
-0.09% |
102,500 |
| 2025/1/16 |
2,360 |
2,370 |
2,283 |
2,289 |
-2.51% |
90,900 |
| 2025/1/15 |
2,426 |
2,445 |
2,311 |
2,348 |
-3.65% |
113,900 |
| 2025/1/14 |
2,505 |
2,522 |
2,426 |
2,437 |
-1.10% |
69,000 |
| 2025/1/10 |
2,491 |
2,539 |
2,426 |
2,464 |
-1.64% |
77,900 |
| 2025/1/9 |
2,600 |
2,600 |
2,488 |
2,505 |
-4.06% |
104,200 |
| 2025/1/8 |
2,528 |
2,655 |
2,500 |
2,611 |
+1.99% |
105,200 |
| 2025/1/7 |
2,574 |
2,625 |
2,543 |
2,560 |
-0.47% |
122,400 |
| 2025/1/6 |
2,460 |
2,584 |
2,457 |
2,572 |
+5.71% |
175,900 |
| 2024/12/30 |
2,422 |
2,460 |
2,390 |
2,433 |
+0.54% |
75,700 |
| 2024/12/27 |
2,375 |
2,452 |
2,372 |
2,420 |
+3.15% |
206,900 |
| 2024/12/26 |
2,261 |
2,346 |
2,251 |
2,346 |
+3.81% |
158,400 |
| 2024/12/25 |
2,291 |
2,311 |
2,234 |
2,260 |
-0.92% |
115,100 |
| 2024/12/24 |
2,424 |
2,445 |
2,261 |
2,281 |
-5.90% |
254,500 |
| 2024/12/23 |
2,351 |
2,455 |
2,351 |
2,424 |
+7.49% |
206,900 |
| 2024/12/20 |
2,350 |
2,374 |
2,252 |
2,255 |
-3.38% |
127,600 |
| 2024/12/19 |
2,295 |
2,343 |
2,250 |
2,334 |
+0.09% |
129,100 |
| 2024/12/18 |
2,342 |
2,414 |
2,331 |
2,332 |
-0.55% |
95,100 |
| 2024/12/17 |
2,350 |
2,438 |
2,333 |
2,345 |
+0.04% |
105,400 |
| 2024/12/16 |
2,351 |
2,402 |
2,290 |
2,344 |
-1.01% |
132,600 |
| 2024/12/13 |
2,454 |
2,470 |
2,303 |
2,368 |
-2.71% |
214,100 |
| 2024/12/12 |
2,392 |
2,500 |
2,342 |
2,434 |
+5.69% |
403,300 |
| 2024/12/11 |
2,245 |
2,315 |
2,209 |
2,303 |
+2.58% |
128,600 |
| 2024/12/10 |
2,252 |
2,325 |
2,230 |
2,245 |
-0.53% |
108,900 |
| 2024/12/9 |
2,370 |
2,402 |
2,255 |
2,257 |
-3.46% |
196,800 |
| 2024/12/6 |
2,370 |
2,422 |
2,312 |
2,338 |
+0.56% |
209,200 |
|
