日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
3,495 |
3,500 |
3,410 |
3,410 |
-1.02% |
1,500 |
2025/6/18 |
3,440 |
3,445 |
3,440 |
3,445 |
+1.32% |
300 |
2025/6/16 |
3,425 |
3,425 |
3,400 |
3,400 |
-2.16% |
500 |
2025/6/13 |
3,475 |
3,475 |
3,475 |
3,475 |
+0.00% |
300 |
2025/6/12 |
3,475 |
3,475 |
3,475 |
3,475 |
-0.71% |
300 |
2025/6/9 |
3,515 |
3,515 |
3,500 |
3,500 |
-0.28% |
200 |
2025/6/6 |
3,545 |
3,545 |
3,510 |
3,510 |
-0.43% |
300 |
2025/6/5 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.00% |
100 |
2025/6/3 |
3,525 |
3,525 |
3,525 |
3,525 |
-0.56% |
100 |
2025/6/2 |
3,580 |
3,580 |
3,505 |
3,545 |
-1.53% |
1,400 |
2025/5/30 |
3,550 |
3,600 |
3,550 |
3,600 |
+3.45% |
400 |
2025/5/29 |
3,480 |
3,480 |
3,480 |
3,480 |
-1.14% |
100 |
2025/5/28 |
3,505 |
3,520 |
3,505 |
3,520 |
+0.86% |
900 |
2025/5/27 |
3,450 |
3,490 |
3,450 |
3,490 |
+1.16% |
200 |
2025/5/26 |
3,450 |
3,450 |
3,435 |
3,450 |
-0.86% |
600 |
2025/5/23 |
3,465 |
3,480 |
3,465 |
3,480 |
+0.43% |
400 |
2025/5/22 |
3,425 |
3,465 |
3,425 |
3,465 |
+0.58% |
200 |
2025/5/21 |
3,445 |
3,445 |
3,445 |
3,445 |
-1.99% |
100 |
2025/5/20 |
3,500 |
3,515 |
3,500 |
3,515 |
+0.43% |
400 |
2025/5/19 |
3,500 |
3,500 |
3,495 |
3,500 |
+1.60% |
500 |
2025/5/16 |
3,480 |
3,480 |
3,445 |
3,445 |
-1.15% |
1,800 |
2025/5/15 |
3,470 |
3,500 |
3,470 |
3,485 |
+0.43% |
800 |
2025/5/14 |
3,460 |
3,470 |
3,440 |
3,470 |
+4.52% |
1,700 |
2025/5/13 |
3,265 |
3,325 |
3,265 |
3,320 |
+1.84% |
1,200 |
2025/5/12 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.31% |
100 |
2025/5/9 |
3,250 |
3,250 |
3,250 |
3,250 |
-0.31% |
500 |
2025/5/8 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.00% |
400 |
2025/5/7 |
3,260 |
3,325 |
3,260 |
3,260 |
-2.10% |
400 |
2025/5/2 |
3,260 |
3,330 |
3,260 |
3,330 |
+2.15% |
200 |
2025/5/1 |
3,380 |
3,485 |
3,260 |
3,260 |
-3.55% |
3,800 |
2025/4/30 |
3,370 |
3,380 |
3,300 |
3,380 |
+0.00% |
300 |
2025/4/28 |
3,380 |
3,380 |
3,380 |
3,380 |
+6.62% |
500 |
2025/4/25 |
3,230 |
3,440 |
3,170 |
3,170 |
+0.32% |
10,600 |
2025/4/23 |
3,245 |
3,245 |
3,160 |
3,160 |
-2.32% |
300 |
2025/4/15 |
3,235 |
3,235 |
3,235 |
3,235 |
+0.31% |
200 |
2025/4/11 |
3,230 |
3,230 |
3,130 |
3,225 |
+0.00% |
600 |
2025/4/10 |
3,250 |
3,250 |
3,225 |
3,225 |
+1.74% |
300 |
2025/4/9 |
3,175 |
3,175 |
3,105 |
3,170 |
+2.09% |
500 |
2025/4/8 |
3,115 |
3,125 |
3,105 |
3,105 |
+1.80% |
300 |
2025/4/7 |
3,055 |
3,110 |
2,990 |
3,050 |
-2.87% |
2,100 |
2025/4/4 |
3,300 |
3,300 |
3,140 |
3,140 |
-4.85% |
1,100 |
2025/4/3 |
3,245 |
3,300 |
3,235 |
3,300 |
+0.30% |
1,100 |
2025/4/2 |
3,300 |
3,300 |
3,290 |
3,290 |
-0.30% |
300 |
2025/4/1 |
3,305 |
3,310 |
3,300 |
3,300 |
+0.00% |
1,200 |
2025/3/31 |
3,310 |
3,310 |
3,295 |
3,300 |
-0.60% |
900 |
2025/3/28 |
3,320 |
3,320 |
3,320 |
3,320 |
-1.19% |
51,200 |
2025/3/27 |
3,345 |
3,360 |
3,345 |
3,360 |
+0.75% |
300 |
2025/3/26 |
3,330 |
3,400 |
3,330 |
3,335 |
+0.15% |
1,600 |
2025/3/25 |
3,330 |
3,330 |
3,330 |
3,330 |
+0.30% |
200 |
2025/3/24 |
3,320 |
3,320 |
3,320 |
3,320 |
+0.00% |
300 |
2025/3/21 |
3,320 |
3,325 |
3,320 |
3,320 |
+0.15% |
400 |
2025/3/19 |
3,310 |
3,315 |
3,310 |
3,315 |
+0.15% |
400 |
2025/3/18 |
3,310 |
3,310 |
3,310 |
3,310 |
-1.49% |
300 |
2025/3/10 |
3,300 |
3,360 |
3,300 |
3,360 |
+1.82% |
400 |
2025/3/7 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.00% |
100 |
2025/3/6 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.00% |
100 |
2025/3/5 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.00% |
100 |
2025/3/4 |
3,305 |
3,305 |
3,300 |
3,300 |
-0.15% |
4,000 |
2025/3/3 |
3,365 |
3,365 |
3,300 |
3,305 |
+0.15% |
4,500 |
2025/2/28 |
3,300 |
3,320 |
3,300 |
3,300 |
+0.00% |
4,700 |
2025/2/27 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.00% |
100 |
2025/2/26 |
3,300 |
3,300 |
3,285 |
3,300 |
+0.00% |
5,200 |
2025/2/25 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.46% |
4,600 |
2025/2/21 |
3,285 |
3,285 |
3,285 |
3,285 |
+0.31% |
200 |
2025/2/20 |
3,285 |
3,285 |
3,275 |
3,275 |
-0.30% |
200 |
2025/2/19 |
3,300 |
3,300 |
3,285 |
3,285 |
-0.45% |
300 |
2025/2/18 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.00% |
300 |
2025/2/17 |
3,285 |
3,300 |
3,275 |
3,300 |
+1.07% |
1,000 |
2025/2/14 |
3,285 |
3,285 |
3,265 |
3,265 |
-0.61% |
300 |
2025/2/13 |
3,270 |
3,285 |
3,270 |
3,285 |
+0.15% |
300 |
2025/2/12 |
3,300 |
3,315 |
3,275 |
3,280 |
+0.61% |
600 |
2025/2/10 |
3,270 |
3,270 |
3,260 |
3,260 |
-0.15% |
300 |
2025/2/7 |
3,300 |
3,300 |
3,265 |
3,265 |
-1.06% |
200 |
2025/2/6 |
3,320 |
3,320 |
3,300 |
3,300 |
+0.00% |
400 |
2025/2/4 |
3,280 |
3,300 |
3,280 |
3,300 |
+0.92% |
300 |
2025/2/3 |
3,300 |
3,300 |
3,270 |
3,270 |
-0.46% |
2,400 |
2025/1/31 |
3,295 |
3,300 |
3,285 |
3,285 |
-0.15% |
800 |
2025/1/30 |
3,285 |
3,290 |
3,285 |
3,290 |
-0.15% |
300 |
2025/1/29 |
3,295 |
3,300 |
3,280 |
3,295 |
+1.85% |
1,000 |
2025/1/23 |
3,235 |
3,235 |
3,235 |
3,235 |
-1.07% |
900 |
2025/1/21 |
3,220 |
3,270 |
3,220 |
3,270 |
+1.24% |
200 |
2025/1/20 |
3,230 |
3,230 |
3,230 |
3,230 |
+0.16% |
100 |
2025/1/17 |
3,255 |
3,255 |
3,205 |
3,225 |
-1.07% |
500 |
2025/1/16 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.00% |
100 |
2025/1/15 |
3,235 |
3,260 |
3,235 |
3,260 |
-1.21% |
200 |
2025/1/10 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.46% |
100 |
2025/1/9 |
3,255 |
3,285 |
3,255 |
3,285 |
+0.00% |
500 |
2025/1/8 |
3,255 |
3,285 |
3,255 |
3,285 |
+0.00% |
200 |
2025/1/6 |
3,305 |
3,305 |
3,285 |
3,285 |
+0.31% |
1,800 |
2024/12/30 |
3,235 |
3,285 |
3,235 |
3,275 |
+1.71% |
1,100 |
2024/12/27 |
3,200 |
3,220 |
3,190 |
3,220 |
+0.94% |
700 |
2024/12/26 |
3,200 |
3,200 |
3,190 |
3,190 |
+0.95% |
1,000 |
2024/12/25 |
3,160 |
3,160 |
3,160 |
3,160 |
+0.00% |
300 |
2024/12/24 |
3,160 |
3,160 |
3,160 |
3,160 |
+0.00% |
100 |
2024/12/23 |
3,160 |
3,160 |
3,160 |
3,160 |
+0.16% |
200 |
2024/12/20 |
3,210 |
3,215 |
3,155 |
3,155 |
-1.25% |
1,100 |
2024/12/19 |
3,135 |
3,195 |
3,135 |
3,195 |
+1.27% |
500 |
2024/12/18 |
3,155 |
3,155 |
3,155 |
3,155 |
+0.16% |
300 |
2024/12/17 |
3,150 |
3,150 |
3,150 |
3,150 |
+0.16% |
100 |
2024/12/16 |
3,195 |
3,265 |
3,145 |
3,145 |
-3.68% |
900 |
2024/12/12 |
3,130 |
3,300 |
3,110 |
3,265 |
+4.31% |
3,200 |
2024/12/11 |
3,130 |
3,130 |
3,130 |
3,130 |
-0.79% |
100 |
2024/12/5 |
3,155 |
3,155 |
3,155 |
3,155 |
-0.32% |
100 |
2024/12/4 |
3,155 |
3,165 |
3,155 |
3,165 |
+1.12% |
1,000 |
2024/12/3 |
3,130 |
3,150 |
3,110 |
3,130 |
+0.64% |
1,800 |
2024/12/2 |
3,150 |
3,150 |
3,110 |
3,110 |
-1.11% |
900 |
2024/11/29 |
3,135 |
3,145 |
3,135 |
3,145 |
+0.32% |
300 |
2024/11/28 |
3,100 |
3,135 |
3,100 |
3,135 |
+0.80% |
2,500 |
2024/11/27 |
3,130 |
3,165 |
3,110 |
3,110 |
-1.11% |
2,300 |
2024/11/26 |
3,145 |
3,145 |
3,145 |
3,145 |
-0.32% |
100 |
2024/11/22 |
3,150 |
3,155 |
3,150 |
3,155 |
+0.32% |
500 |
2024/11/21 |
3,130 |
3,145 |
3,130 |
3,145 |
+0.32% |
500 |
2024/11/20 |
3,150 |
3,150 |
3,135 |
3,135 |
+0.16% |
2,200 |
2024/11/19 |
3,125 |
3,175 |
3,125 |
3,130 |
+0.16% |
1,500 |
2024/11/18 |
3,125 |
3,125 |
3,125 |
3,125 |
-0.16% |
100 |
2024/11/15 |
3,130 |
3,130 |
3,130 |
3,130 |
+0.48% |
500 |
2024/11/13 |
3,115 |
3,115 |
3,115 |
3,115 |
-1.11% |
100 |
2024/11/12 |
3,150 |
3,150 |
3,150 |
3,150 |
+0.48% |
100 |
2024/11/11 |
3,140 |
3,140 |
3,135 |
3,135 |
-0.16% |
400 |
2024/11/8 |
3,140 |
3,140 |
3,140 |
3,140 |
+0.16% |
100 |
2024/11/7 |
3,140 |
3,150 |
3,135 |
3,135 |
-0.32% |
800 |
2024/11/6 |
3,125 |
3,150 |
3,125 |
3,145 |
+0.64% |
51,200 |
2024/11/5 |
3,130 |
3,140 |
3,105 |
3,125 |
-0.16% |
1,700 |
|