日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
3,905 |
3,905 |
3,870 |
3,880 |
-0.89% |
24,400 |
2025/6/12 |
3,930 |
3,930 |
3,870 |
3,915 |
-0.38% |
38,800 |
2025/6/11 |
3,920 |
3,945 |
3,915 |
3,930 |
-0.13% |
54,500 |
2025/6/10 |
3,960 |
3,995 |
3,935 |
3,935 |
-0.76% |
36,500 |
2025/6/9 |
4,000 |
4,000 |
3,950 |
3,965 |
-0.88% |
25,000 |
2025/6/6 |
4,010 |
4,020 |
3,975 |
4,000 |
-0.37% |
24,900 |
2025/6/5 |
3,985 |
4,055 |
3,970 |
4,015 |
-0.74% |
27,000 |
2025/6/4 |
3,950 |
4,065 |
3,930 |
4,045 |
+2.15% |
38,000 |
2025/6/3 |
3,990 |
3,990 |
3,920 |
3,960 |
-0.13% |
29,500 |
2025/6/2 |
3,925 |
3,965 |
3,915 |
3,965 |
+0.00% |
14,100 |
2025/5/30 |
3,920 |
3,980 |
3,895 |
3,965 |
+1.15% |
43,000 |
2025/5/29 |
3,895 |
3,950 |
3,850 |
3,920 |
+0.64% |
39,500 |
2025/5/28 |
3,940 |
3,945 |
3,885 |
3,895 |
-0.26% |
24,400 |
2025/5/27 |
3,895 |
3,945 |
3,895 |
3,905 |
+0.00% |
19,700 |
2025/5/26 |
3,870 |
3,930 |
3,870 |
3,905 |
+0.64% |
18,900 |
2025/5/23 |
3,870 |
3,915 |
3,840 |
3,880 |
+0.78% |
23,200 |
2025/5/22 |
3,850 |
3,905 |
3,835 |
3,850 |
-1.28% |
23,300 |
2025/5/21 |
3,880 |
3,930 |
3,875 |
3,900 |
+0.52% |
22,100 |
2025/5/20 |
3,955 |
3,970 |
3,855 |
3,880 |
-1.40% |
39,900 |
2025/5/19 |
3,870 |
3,935 |
3,840 |
3,935 |
+2.34% |
54,800 |
2025/5/16 |
3,810 |
3,860 |
3,790 |
3,845 |
+0.92% |
25,300 |
2025/5/15 |
3,830 |
3,850 |
3,790 |
3,810 |
-1.55% |
37,700 |
2025/5/14 |
3,875 |
3,875 |
3,810 |
3,870 |
-0.90% |
56,300 |
2025/5/13 |
3,925 |
3,945 |
3,880 |
3,905 |
+0.64% |
39,400 |
2025/5/12 |
3,835 |
3,895 |
3,810 |
3,880 |
+1.17% |
55,000 |
2025/5/9 |
3,900 |
4,105 |
3,815 |
3,835 |
-5.07% |
165,500 |
2025/5/8 |
4,060 |
4,070 |
3,970 |
4,040 |
-0.12% |
75,700 |
2025/5/7 |
4,020 |
4,065 |
4,005 |
4,045 |
+0.87% |
29,400 |
2025/5/2 |
4,040 |
4,065 |
3,975 |
4,010 |
-0.62% |
28,400 |
2025/5/1 |
4,090 |
4,090 |
4,015 |
4,035 |
-1.34% |
27,300 |
2025/4/30 |
4,075 |
4,100 |
4,045 |
4,090 |
+0.62% |
28,800 |
2025/4/28 |
4,040 |
4,085 |
4,035 |
4,065 |
+1.75% |
39,700 |
2025/4/25 |
3,950 |
4,005 |
3,925 |
3,995 |
+1.14% |
26,500 |
2025/4/24 |
4,000 |
4,030 |
3,915 |
3,950 |
-0.88% |
79,700 |
2025/4/23 |
3,995 |
4,040 |
3,970 |
3,985 |
-0.25% |
109,200 |
2025/4/22 |
3,935 |
3,995 |
3,935 |
3,995 |
+1.27% |
46,700 |
2025/4/21 |
4,000 |
4,035 |
3,935 |
3,945 |
-1.38% |
14,300 |
2025/4/18 |
3,930 |
4,010 |
3,925 |
4,000 |
+2.04% |
13,000 |
2025/4/17 |
3,925 |
3,935 |
3,885 |
3,920 |
-0.13% |
14,700 |
2025/4/16 |
3,950 |
3,960 |
3,890 |
3,925 |
-0.13% |
20,500 |
2025/4/15 |
3,945 |
3,965 |
3,905 |
3,930 |
+1.03% |
20,700 |
2025/4/14 |
3,900 |
3,940 |
3,885 |
3,890 |
+0.39% |
33,100 |
2025/4/11 |
3,900 |
3,910 |
3,800 |
3,875 |
-2.39% |
43,700 |
2025/4/10 |
3,960 |
4,005 |
3,885 |
3,970 |
+7.44% |
46,000 |
2025/4/9 |
3,620 |
3,730 |
3,620 |
3,695 |
-1.20% |
43,000 |
2025/4/8 |
3,680 |
3,780 |
3,605 |
3,740 |
+5.65% |
63,700 |
2025/4/7 |
3,435 |
3,605 |
3,415 |
3,540 |
-5.85% |
61,800 |
2025/4/4 |
3,800 |
3,855 |
3,670 |
3,760 |
-4.57% |
53,200 |
2025/4/3 |
3,905 |
3,940 |
3,830 |
3,940 |
-2.60% |
36,400 |
2025/4/2 |
4,200 |
4,200 |
4,025 |
4,045 |
-2.76% |
30,900 |
2025/4/1 |
4,195 |
4,265 |
4,160 |
4,160 |
-0.48% |
33,200 |
2025/3/31 |
4,285 |
4,285 |
4,170 |
4,180 |
-3.69% |
33,400 |
2025/3/28 |
4,380 |
4,380 |
4,310 |
4,340 |
-0.91% |
37,000 |
2025/3/27 |
4,330 |
4,410 |
4,315 |
4,380 |
+0.81% |
51,600 |
2025/3/26 |
4,250 |
4,400 |
4,210 |
4,345 |
+2.24% |
54,000 |
2025/3/25 |
4,245 |
4,265 |
4,215 |
4,250 |
+0.12% |
20,300 |
2025/3/24 |
4,285 |
4,300 |
4,185 |
4,245 |
-0.93% |
25,800 |
2025/3/21 |
4,275 |
4,345 |
4,235 |
4,285 |
-0.12% |
52,700 |
2025/3/19 |
4,270 |
4,305 |
4,230 |
4,290 |
-1.15% |
36,100 |
2025/3/18 |
4,310 |
4,375 |
4,310 |
4,340 |
+0.70% |
33,400 |
2025/3/17 |
4,135 |
4,340 |
4,135 |
4,310 |
+4.36% |
34,300 |
2025/3/14 |
4,100 |
4,155 |
4,095 |
4,130 |
+0.85% |
30,400 |
2025/3/13 |
4,105 |
4,130 |
4,095 |
4,095 |
-0.24% |
18,000 |
2025/3/12 |
4,070 |
4,120 |
4,050 |
4,105 |
+0.86% |
24,100 |
2025/3/11 |
4,140 |
4,165 |
4,045 |
4,070 |
-2.98% |
27,300 |
2025/3/10 |
4,300 |
4,315 |
4,190 |
4,195 |
-1.41% |
24,200 |
2025/3/7 |
4,215 |
4,295 |
4,155 |
4,255 |
+1.19% |
36,000 |
2025/3/6 |
4,145 |
4,215 |
4,115 |
4,205 |
+1.82% |
32,200 |
2025/3/5 |
4,100 |
4,180 |
4,090 |
4,130 |
-0.12% |
29,000 |
2025/3/4 |
4,160 |
4,170 |
4,080 |
4,135 |
-0.60% |
22,500 |
2025/3/3 |
4,120 |
4,195 |
4,120 |
4,160 |
+1.84% |
22,600 |
2025/2/28 |
4,140 |
4,150 |
4,035 |
4,085 |
-1.33% |
43,600 |
2025/2/27 |
4,115 |
4,165 |
4,100 |
4,140 |
-0.24% |
20,300 |
2025/2/26 |
4,150 |
4,155 |
4,075 |
4,150 |
+0.00% |
29,700 |
2025/2/25 |
4,215 |
4,245 |
4,120 |
4,150 |
-1.89% |
35,400 |
2025/2/21 |
4,255 |
4,285 |
4,220 |
4,230 |
-0.12% |
35,000 |
2025/2/20 |
4,220 |
4,245 |
4,220 |
4,235 |
-0.12% |
41,400 |
2025/2/19 |
4,220 |
4,275 |
4,220 |
4,240 |
+1.07% |
31,800 |
2025/2/18 |
4,105 |
4,215 |
4,060 |
4,195 |
+1.94% |
46,800 |
2025/2/17 |
4,135 |
4,170 |
4,100 |
4,115 |
-0.72% |
17,400 |
2025/2/14 |
4,265 |
4,265 |
4,120 |
4,145 |
-1.19% |
25,500 |
2025/2/13 |
4,150 |
4,265 |
4,150 |
4,195 |
+1.82% |
45,400 |
2025/2/12 |
4,155 |
4,155 |
4,100 |
4,120 |
+0.24% |
39,700 |
2025/2/10 |
4,160 |
4,180 |
4,090 |
4,110 |
-2.03% |
32,400 |
2025/2/7 |
4,175 |
4,280 |
4,160 |
4,195 |
+0.24% |
49,600 |
2025/2/6 |
4,260 |
4,280 |
4,120 |
4,185 |
+0.36% |
88,700 |
2025/2/5 |
4,145 |
4,200 |
4,100 |
4,170 |
+1.83% |
54,700 |
2025/2/4 |
4,180 |
4,195 |
4,070 |
4,095 |
-0.36% |
28,000 |
2025/2/3 |
4,230 |
4,230 |
4,100 |
4,110 |
-4.08% |
37,500 |
2025/1/31 |
4,305 |
4,310 |
4,245 |
4,285 |
+0.00% |
27,200 |
2025/1/30 |
4,275 |
4,285 |
4,220 |
4,285 |
+0.23% |
24,900 |
2025/1/29 |
4,285 |
4,335 |
4,250 |
4,275 |
+0.59% |
28,200 |
2025/1/28 |
4,310 |
4,360 |
4,225 |
4,250 |
-1.39% |
36,800 |
2025/1/27 |
4,280 |
4,335 |
4,270 |
4,310 |
+1.41% |
32,700 |
2025/1/24 |
4,210 |
4,305 |
4,185 |
4,250 |
+1.19% |
30,100 |
2025/1/23 |
4,305 |
4,310 |
4,180 |
4,200 |
-2.44% |
41,400 |
2025/1/22 |
4,310 |
4,345 |
4,305 |
4,305 |
+0.23% |
39,500 |
2025/1/21 |
4,275 |
4,315 |
4,265 |
4,295 |
+0.82% |
44,900 |
2025/1/20 |
4,295 |
4,330 |
4,260 |
4,260 |
+0.47% |
43,000 |
2025/1/17 |
4,195 |
4,245 |
4,150 |
4,240 |
+1.07% |
43,300 |
2025/1/16 |
4,235 |
4,245 |
4,180 |
4,195 |
-0.59% |
37,900 |
2025/1/15 |
4,230 |
4,255 |
4,185 |
4,220 |
-0.24% |
40,900 |
2025/1/14 |
4,330 |
4,360 |
4,185 |
4,230 |
-2.53% |
59,600 |
2025/1/10 |
4,330 |
4,360 |
4,305 |
4,340 |
-0.80% |
34,400 |
2025/1/9 |
4,350 |
4,430 |
4,340 |
4,375 |
-0.68% |
74,700 |
2025/1/8 |
4,430 |
4,480 |
4,375 |
4,405 |
-1.78% |
40,600 |
2025/1/7 |
4,510 |
4,530 |
4,425 |
4,485 |
-0.44% |
58,700 |
2025/1/6 |
4,725 |
4,780 |
4,480 |
4,505 |
-4.66% |
93,800 |
2024/12/30 |
4,595 |
4,735 |
4,560 |
4,725 |
+3.50% |
122,100 |
2024/12/27 |
4,490 |
4,575 |
4,485 |
4,565 |
+2.13% |
56,700 |
2024/12/26 |
4,440 |
4,530 |
4,410 |
4,470 |
+0.68% |
101,000 |
2024/12/25 |
4,470 |
4,485 |
4,420 |
4,440 |
-0.56% |
58,600 |
2024/12/24 |
4,470 |
4,485 |
4,420 |
4,465 |
+0.00% |
45,600 |
2024/12/23 |
4,400 |
4,470 |
4,355 |
4,465 |
+1.59% |
78,200 |
2024/12/20 |
4,390 |
4,425 |
4,350 |
4,395 |
+0.11% |
131,600 |
2024/12/19 |
4,210 |
4,420 |
4,190 |
4,390 |
+2.81% |
141,400 |
2024/12/18 |
4,090 |
4,275 |
4,090 |
4,270 |
+3.77% |
79,300 |
2024/12/17 |
4,050 |
4,120 |
4,020 |
4,115 |
+2.11% |
36,600 |
2024/12/16 |
4,015 |
4,065 |
3,975 |
4,030 |
+0.50% |
32,400 |
2024/12/13 |
3,975 |
4,015 |
3,950 |
4,010 |
+0.50% |
39,000 |
2024/12/12 |
3,980 |
4,000 |
3,915 |
3,990 |
+0.38% |
42,000 |
2024/12/11 |
3,925 |
3,975 |
3,925 |
3,975 |
+1.27% |
24,900 |
2024/12/10 |
3,980 |
3,995 |
3,915 |
3,925 |
-0.51% |
18,900 |
|