| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/16 |
3,669 |
3,690 |
3,634 |
3,657 |
-0.27% |
672,100 |
| 2025/6/13 |
3,756 |
3,763 |
3,641 |
3,667 |
-1.32% |
1,191,100 |
| 2025/6/12 |
3,672 |
3,724 |
3,672 |
3,716 |
+0.54% |
825,900 |
| 2025/6/11 |
3,714 |
3,721 |
3,672 |
3,696 |
-0.73% |
987,600 |
| 2025/6/10 |
3,778 |
3,800 |
3,715 |
3,723 |
-1.48% |
1,132,200 |
| 2025/6/9 |
3,770 |
3,784 |
3,714 |
3,779 |
-0.37% |
1,173,300 |
| 2025/6/6 |
3,775 |
3,858 |
3,771 |
3,793 |
+0.61% |
1,306,500 |
| 2025/6/5 |
3,815 |
3,861 |
3,741 |
3,770 |
+0.43% |
1,333,000 |
| 2025/6/4 |
3,793 |
3,845 |
3,699 |
3,754 |
-0.21% |
1,418,900 |
| 2025/6/3 |
3,793 |
3,843 |
3,758 |
3,762 |
-0.24% |
1,460,700 |
| 2025/6/2 |
3,830 |
3,840 |
3,758 |
3,771 |
-2.51% |
1,217,500 |
| 2025/5/30 |
3,795 |
3,869 |
3,785 |
3,868 |
+0.21% |
2,432,300 |
| 2025/5/29 |
3,858 |
3,878 |
3,823 |
3,860 |
+2.47% |
1,453,300 |
| 2025/5/28 |
3,830 |
3,841 |
3,767 |
3,767 |
-0.79% |
1,420,700 |
| 2025/5/27 |
3,787 |
3,824 |
3,760 |
3,797 |
+0.24% |
1,198,600 |
| 2025/5/26 |
3,654 |
3,796 |
3,637 |
3,788 |
+4.44% |
1,507,600 |
| 2025/5/23 |
3,630 |
3,674 |
3,591 |
3,627 |
+0.67% |
1,209,800 |
| 2025/5/22 |
3,590 |
3,619 |
3,584 |
3,603 |
-0.44% |
1,189,400 |
| 2025/5/21 |
3,638 |
3,674 |
3,601 |
3,619 |
-0.90% |
1,053,900 |
| 2025/5/20 |
3,631 |
3,723 |
3,626 |
3,652 |
+1.95% |
1,666,300 |
| 2025/5/19 |
3,538 |
3,591 |
3,524 |
3,582 |
-0.08% |
1,076,900 |
| 2025/5/16 |
3,561 |
3,603 |
3,524 |
3,585 |
+1.41% |
1,489,400 |
| 2025/5/15 |
3,666 |
3,704 |
3,520 |
3,535 |
-3.55% |
2,273,500 |
| 2025/5/14 |
3,665 |
3,720 |
3,583 |
3,665 |
-5.42% |
3,614,300 |
| 2025/5/13 |
3,963 |
3,978 |
3,866 |
3,875 |
-0.74% |
1,617,800 |
| 2025/5/12 |
3,861 |
3,941 |
3,853 |
3,904 |
+0.33% |
1,207,300 |
| 2025/5/9 |
3,900 |
3,925 |
3,863 |
3,891 |
+1.28% |
1,352,200 |
| 2025/5/8 |
3,799 |
3,861 |
3,784 |
3,842 |
+1.32% |
1,214,300 |
| 2025/5/7 |
3,840 |
3,867 |
3,776 |
3,792 |
+0.58% |
1,739,100 |
| 2025/5/2 |
3,781 |
3,838 |
3,770 |
3,770 |
-0.66% |
862,700 |
| 2025/5/1 |
3,821 |
3,835 |
3,777 |
3,795 |
+0.21% |
1,103,600 |
| 2025/4/30 |
3,721 |
3,792 |
3,695 |
3,787 |
+3.10% |
1,981,700 |
| 2025/4/28 |
3,700 |
3,704 |
3,667 |
3,673 |
+0.33% |
952,600 |
| 2025/4/25 |
3,650 |
3,678 |
3,603 |
3,661 |
+3.13% |
1,188,200 |
| 2025/4/24 |
3,624 |
3,632 |
3,537 |
3,550 |
-0.03% |
936,700 |
| 2025/4/23 |
3,639 |
3,641 |
3,535 |
3,551 |
+1.84% |
1,351,500 |
| 2025/4/22 |
3,503 |
3,550 |
3,470 |
3,487 |
+0.32% |
1,156,100 |
| 2025/4/21 |
3,497 |
3,509 |
3,467 |
3,476 |
-1.61% |
789,700 |
| 2025/4/18 |
3,550 |
3,550 |
3,501 |
3,533 |
+0.80% |
482,800 |
| 2025/4/17 |
3,474 |
3,515 |
3,441 |
3,505 |
+0.20% |
1,187,000 |
| 2025/4/16 |
3,511 |
3,549 |
3,464 |
3,498 |
+0.09% |
1,757,200 |
| 2025/4/15 |
3,464 |
3,496 |
3,439 |
3,495 |
+2.19% |
1,278,500 |
| 2025/4/14 |
3,490 |
3,505 |
3,420 |
3,420 |
-0.55% |
1,043,600 |
| 2025/4/11 |
3,468 |
3,477 |
3,348 |
3,439 |
-3.48% |
2,088,600 |
| 2025/4/10 |
3,522 |
3,563 |
3,481 |
3,563 |
+11.27% |
2,683,800 |
| 2025/4/9 |
3,339 |
3,365 |
3,150 |
3,202 |
-5.41% |
3,004,200 |
| 2025/4/8 |
3,348 |
3,461 |
3,301 |
3,385 |
+4.25% |
2,040,600 |
| 2025/4/7 |
3,237 |
3,387 |
3,228 |
3,247 |
-7.28% |
4,144,200 |
| 2025/4/4 |
3,589 |
3,598 |
3,445 |
3,502 |
-0.48% |
2,921,300 |
| 2025/4/3 |
3,557 |
3,603 |
3,489 |
3,519 |
-5.15% |
1,868,000 |
| 2025/4/2 |
3,736 |
3,761 |
3,694 |
3,710 |
+1.20% |
1,557,600 |
| 2025/4/1 |
3,648 |
3,706 |
3,644 |
3,666 |
+0.66% |
1,156,600 |
| 2025/3/31 |
3,600 |
3,647 |
3,580 |
3,642 |
-2.85% |
1,799,500 |
| 2025/3/28 |
3,817 |
3,819 |
3,728 |
3,749 |
-2.67% |
1,286,900 |
| 2025/3/27 |
3,758 |
3,866 |
3,746 |
3,852 |
+0.89% |
1,323,200 |
| 2025/3/26 |
3,799 |
3,832 |
3,758 |
3,818 |
+0.85% |
1,383,500 |
| 2025/3/25 |
3,884 |
3,885 |
3,779 |
3,786 |
+0.93% |
1,004,700 |
| 2025/3/24 |
3,794 |
3,803 |
3,743 |
3,751 |
-1.08% |
754,600 |
| 2025/3/21 |
3,787 |
3,849 |
3,765 |
3,792 |
-0.73% |
1,702,100 |
| 2025/3/19 |
3,887 |
3,906 |
3,820 |
3,820 |
-0.26% |
1,125,200 |
| 2025/3/18 |
3,783 |
3,849 |
3,783 |
3,830 |
+1.27% |
1,224,000 |
| 2025/3/17 |
3,773 |
3,814 |
3,754 |
3,782 |
+1.07% |
896,000 |
| 2025/3/14 |
3,606 |
3,763 |
3,605 |
3,742 |
+2.52% |
1,821,000 |
| 2025/3/13 |
3,720 |
3,753 |
3,650 |
3,650 |
-0.82% |
1,210,100 |
| 2025/3/12 |
3,600 |
3,725 |
3,595 |
3,680 |
+2.71% |
1,914,200 |
| 2025/3/11 |
3,625 |
3,641 |
3,509 |
3,583 |
-3.03% |
2,603,600 |
| 2025/3/10 |
3,800 |
3,803 |
3,673 |
3,695 |
-3.07% |
1,414,300 |
| 2025/3/7 |
3,818 |
3,861 |
3,798 |
3,812 |
-0.26% |
1,505,000 |
| 2025/3/6 |
3,792 |
3,869 |
3,789 |
3,822 |
+1.81% |
1,614,500 |
| 2025/3/5 |
3,766 |
3,820 |
3,730 |
3,754 |
-0.40% |
1,833,700 |
| 2025/3/4 |
3,811 |
3,833 |
3,735 |
3,769 |
-2.48% |
1,964,600 |
| 2025/3/3 |
3,900 |
3,919 |
3,858 |
3,865 |
-0.74% |
1,482,000 |
| 2025/2/28 |
3,925 |
3,954 |
3,866 |
3,894 |
-4.09% |
2,641,500 |
| 2025/2/27 |
4,000 |
4,119 |
3,985 |
4,060 |
+1.96% |
1,953,400 |
| 2025/2/26 |
3,915 |
3,992 |
3,886 |
3,982 |
+1.63% |
2,111,400 |
| 2025/2/25 |
3,847 |
3,958 |
3,842 |
3,918 |
-0.68% |
2,095,100 |
| 2025/2/21 |
3,947 |
3,953 |
3,899 |
3,945 |
-0.05% |
1,294,800 |
| 2025/2/20 |
3,918 |
3,970 |
3,863 |
3,947 |
+0.61% |
2,112,500 |
| 2025/2/19 |
3,873 |
3,938 |
3,803 |
3,923 |
+3.16% |
3,414,000 |
| 2025/2/18 |
3,641 |
3,852 |
3,632 |
3,803 |
+4.05% |
4,973,500 |
| 2025/2/17 |
3,505 |
3,655 |
3,451 |
3,655 |
+15.85% |
6,797,900 |
| 2025/2/14 |
3,213 |
3,213 |
3,123 |
3,155 |
-1.13% |
1,727,100 |
| 2025/2/13 |
3,179 |
3,220 |
3,156 |
3,191 |
+0.44% |
1,090,300 |
| 2025/2/12 |
3,145 |
3,177 |
3,130 |
3,177 |
+1.53% |
1,343,900 |
| 2025/2/10 |
3,080 |
3,147 |
3,070 |
3,129 |
+1.23% |
1,026,100 |
| 2025/2/7 |
3,078 |
3,117 |
3,076 |
3,091 |
-0.13% |
765,200 |
| 2025/2/6 |
3,084 |
3,114 |
3,063 |
3,095 |
+0.68% |
850,400 |
| 2025/2/5 |
3,116 |
3,118 |
3,048 |
3,074 |
-0.65% |
1,296,600 |
| 2025/2/4 |
3,125 |
3,135 |
3,073 |
3,094 |
+0.68% |
1,065,300 |
| 2025/2/3 |
3,108 |
3,138 |
3,061 |
3,073 |
-4.48% |
1,326,300 |
| 2025/1/31 |
3,205 |
3,239 |
3,205 |
3,217 |
-0.03% |
1,229,200 |
| 2025/1/30 |
3,201 |
3,235 |
3,196 |
3,218 |
+0.50% |
833,600 |
| 2025/1/29 |
3,231 |
3,246 |
3,193 |
3,202 |
-0.34% |
1,166,400 |
| 2025/1/28 |
3,182 |
3,228 |
3,161 |
3,213 |
+0.25% |
1,768,500 |
| 2025/1/27 |
3,326 |
3,339 |
3,192 |
3,205 |
-3.35% |
1,212,100 |
| 2025/1/24 |
3,354 |
3,370 |
3,307 |
3,316 |
-0.03% |
1,068,900 |
| 2025/1/23 |
3,283 |
3,329 |
3,261 |
3,317 |
+2.12% |
1,302,100 |
| 2025/1/22 |
3,233 |
3,260 |
3,214 |
3,248 |
+1.95% |
923,600 |
| 2025/1/21 |
3,193 |
3,194 |
3,150 |
3,186 |
-0.22% |
683,300 |
| 2025/1/20 |
3,177 |
3,207 |
3,168 |
3,193 |
+1.11% |
880,500 |
| 2025/1/17 |
3,136 |
3,170 |
3,106 |
3,158 |
-0.66% |
1,668,300 |
| 2025/1/16 |
3,191 |
3,238 |
3,161 |
3,179 |
+0.76% |
1,520,300 |
| 2025/1/15 |
3,161 |
3,172 |
3,099 |
3,155 |
+0.70% |
1,372,200 |
| 2025/1/14 |
3,194 |
3,194 |
3,116 |
3,133 |
-1.79% |
1,247,300 |
| 2025/1/10 |
3,176 |
3,210 |
3,175 |
3,190 |
-0.53% |
1,101,500 |
| 2025/1/9 |
3,236 |
3,242 |
3,176 |
3,207 |
-0.90% |
934,000 |
| 2025/1/8 |
3,230 |
3,258 |
3,205 |
3,236 |
-0.71% |
1,445,900 |
| 2025/1/7 |
3,279 |
3,279 |
3,208 |
3,259 |
+0.71% |
1,554,300 |
| 2025/1/6 |
3,298 |
3,320 |
3,212 |
3,236 |
-1.94% |
1,426,600 |
| 2024/12/30 |
3,320 |
3,328 |
3,283 |
3,300 |
-1.02% |
864,200 |
| 2024/12/27 |
3,300 |
3,339 |
3,295 |
3,334 |
+0.63% |
710,400 |
| 2024/12/26 |
3,302 |
3,327 |
3,284 |
3,313 |
+0.09% |
913,700 |
| 2024/12/25 |
3,333 |
3,336 |
3,270 |
3,310 |
-0.12% |
614,400 |
| 2024/12/24 |
3,333 |
3,337 |
3,298 |
3,314 |
-0.15% |
776,800 |
| 2024/12/23 |
3,355 |
3,355 |
3,315 |
3,319 |
-1.22% |
1,589,100 |
| 2024/12/20 |
3,391 |
3,407 |
3,344 |
3,360 |
-0.50% |
6,066,000 |
| 2024/12/19 |
3,301 |
3,410 |
3,282 |
3,377 |
+0.18% |
1,722,000 |
| 2024/12/18 |
3,351 |
3,395 |
3,350 |
3,371 |
+0.63% |
1,332,500 |
| 2024/12/17 |
3,414 |
3,434 |
3,339 |
3,350 |
+0.57% |
1,597,100 |
| 2024/12/16 |
3,385 |
3,408 |
3,313 |
3,331 |
-1.30% |
1,512,200 |
| 2024/12/13 |
3,405 |
3,444 |
3,360 |
3,375 |
-2.32% |
1,638,600 |
| 2024/12/12 |
3,485 |
3,487 |
3,438 |
3,455 |
+0.55% |
1,509,800 |
| 2024/12/11 |
3,450 |
3,472 |
3,386 |
3,436 |
+0.17% |
1,475,700 |
|
