日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
3,625 |
3,640 |
3,590 |
3,590 |
-1.64% |
55,100 |
2025/6/12 |
3,620 |
3,660 |
3,620 |
3,650 |
+0.83% |
57,300 |
2025/6/11 |
3,630 |
3,635 |
3,575 |
3,620 |
+0.00% |
76,900 |
2025/6/10 |
3,600 |
3,660 |
3,600 |
3,620 |
+0.42% |
56,600 |
2025/6/9 |
3,625 |
3,645 |
3,595 |
3,605 |
-0.41% |
45,400 |
2025/6/6 |
3,650 |
3,650 |
3,610 |
3,620 |
+0.00% |
31,800 |
2025/6/5 |
3,635 |
3,645 |
3,615 |
3,620 |
-1.63% |
55,500 |
2025/6/4 |
3,675 |
3,695 |
3,665 |
3,680 |
-0.14% |
69,700 |
2025/6/3 |
3,710 |
3,710 |
3,670 |
3,685 |
-0.67% |
36,100 |
2025/6/2 |
3,700 |
3,710 |
3,675 |
3,710 |
-0.54% |
52,700 |
2025/5/30 |
3,680 |
3,740 |
3,680 |
3,730 |
+0.54% |
50,700 |
2025/5/29 |
3,685 |
3,720 |
3,685 |
3,710 |
+0.68% |
42,700 |
2025/5/28 |
3,690 |
3,695 |
3,670 |
3,685 |
+0.68% |
43,700 |
2025/5/27 |
3,605 |
3,685 |
3,580 |
3,660 |
+1.39% |
45,400 |
2025/5/26 |
3,565 |
3,645 |
3,555 |
3,610 |
+1.26% |
73,800 |
2025/5/23 |
3,595 |
3,600 |
3,545 |
3,565 |
-0.28% |
93,900 |
2025/5/22 |
3,545 |
3,585 |
3,520 |
3,575 |
-0.14% |
62,600 |
2025/5/21 |
3,585 |
3,610 |
3,550 |
3,580 |
-0.14% |
106,200 |
2025/5/20 |
3,625 |
3,645 |
3,585 |
3,585 |
-1.10% |
59,900 |
2025/5/19 |
3,620 |
3,655 |
3,595 |
3,625 |
+0.55% |
75,300 |
2025/5/16 |
3,595 |
3,615 |
3,565 |
3,605 |
+0.28% |
41,500 |
2025/5/15 |
3,570 |
3,610 |
3,555 |
3,595 |
-0.55% |
69,900 |
2025/5/14 |
3,710 |
3,710 |
3,560 |
3,615 |
-2.56% |
97,200 |
2025/5/13 |
3,695 |
3,720 |
3,680 |
3,710 |
+2.34% |
85,800 |
2025/5/12 |
3,690 |
3,770 |
3,620 |
3,625 |
-1.76% |
121,000 |
2025/5/9 |
3,780 |
3,860 |
3,650 |
3,690 |
-1.73% |
172,700 |
2025/5/8 |
3,720 |
3,770 |
3,715 |
3,755 |
+0.54% |
38,700 |
2025/5/7 |
3,730 |
3,745 |
3,705 |
3,735 |
+0.00% |
60,100 |
2025/5/2 |
3,720 |
3,745 |
3,715 |
3,735 |
+0.27% |
58,800 |
2025/5/1 |
3,710 |
3,740 |
3,710 |
3,725 |
+0.27% |
63,500 |
2025/4/30 |
3,720 |
3,735 |
3,705 |
3,715 |
+0.00% |
63,500 |
2025/4/28 |
3,685 |
3,720 |
3,685 |
3,715 |
+1.23% |
120,500 |
2025/4/25 |
3,650 |
3,680 |
3,650 |
3,670 |
+0.96% |
54,800 |
2025/4/24 |
3,630 |
3,665 |
3,625 |
3,635 |
+0.41% |
54,400 |
2025/4/23 |
3,590 |
3,635 |
3,590 |
3,620 |
+1.97% |
61,900 |
2025/4/22 |
3,540 |
3,575 |
3,535 |
3,550 |
+1.00% |
43,100 |
2025/4/21 |
3,515 |
3,550 |
3,500 |
3,515 |
-1.26% |
32,700 |
2025/4/18 |
3,505 |
3,570 |
3,505 |
3,560 |
+1.86% |
35,200 |
2025/4/17 |
3,465 |
3,505 |
3,460 |
3,495 |
+0.72% |
29,000 |
2025/4/16 |
3,475 |
3,490 |
3,460 |
3,470 |
+0.58% |
35,300 |
2025/4/15 |
3,425 |
3,475 |
3,425 |
3,450 |
+0.73% |
33,000 |
2025/4/14 |
3,405 |
3,465 |
3,400 |
3,425 |
+1.33% |
52,300 |
2025/4/11 |
3,295 |
3,395 |
3,255 |
3,380 |
-1.17% |
88,500 |
2025/4/10 |
3,430 |
3,450 |
3,385 |
3,420 |
+6.38% |
136,400 |
2025/4/9 |
3,190 |
3,245 |
3,125 |
3,215 |
-1.38% |
134,700 |
2025/4/8 |
3,165 |
3,295 |
3,160 |
3,260 |
+5.33% |
110,800 |
2025/4/7 |
2,990 |
3,160 |
2,989 |
3,095 |
-5.35% |
141,800 |
2025/4/4 |
3,285 |
3,305 |
3,195 |
3,270 |
-3.54% |
110,700 |
2025/4/3 |
3,340 |
3,390 |
3,325 |
3,390 |
-2.59% |
104,200 |
2025/4/2 |
3,545 |
3,545 |
3,470 |
3,480 |
-1.42% |
57,200 |
2025/4/1 |
3,500 |
3,560 |
3,500 |
3,530 |
+0.86% |
47,300 |
2025/3/31 |
3,510 |
3,550 |
3,485 |
3,500 |
-2.10% |
78,600 |
2025/3/28 |
3,600 |
3,625 |
3,560 |
3,575 |
-3.38% |
48,900 |
2025/3/27 |
3,690 |
3,710 |
3,660 |
3,700 |
-0.13% |
55,000 |
2025/3/26 |
3,690 |
3,705 |
3,670 |
3,705 |
+0.82% |
41,100 |
2025/3/25 |
3,675 |
3,695 |
3,670 |
3,675 |
+0.00% |
22,000 |
2025/3/24 |
3,705 |
3,705 |
3,645 |
3,675 |
-1.21% |
45,000 |
2025/3/21 |
3,670 |
3,720 |
3,660 |
3,720 |
+1.36% |
125,100 |
2025/3/19 |
3,625 |
3,720 |
3,625 |
3,670 |
+1.24% |
53,500 |
2025/3/18 |
3,620 |
3,685 |
3,620 |
3,625 |
+0.83% |
63,100 |
2025/3/17 |
3,560 |
3,610 |
3,560 |
3,595 |
+0.98% |
43,600 |
2025/3/14 |
3,540 |
3,585 |
3,540 |
3,560 |
-0.56% |
45,700 |
2025/3/13 |
3,540 |
3,600 |
3,540 |
3,580 |
+1.13% |
52,400 |
2025/3/12 |
3,535 |
3,560 |
3,520 |
3,540 |
-0.98% |
61,800 |
2025/3/11 |
3,580 |
3,610 |
3,545 |
3,575 |
-1.24% |
67,800 |
2025/3/10 |
3,675 |
3,675 |
3,620 |
3,620 |
-1.50% |
46,200 |
2025/3/7 |
3,640 |
3,700 |
3,630 |
3,675 |
+0.96% |
58,500 |
2025/3/6 |
3,620 |
3,675 |
3,585 |
3,640 |
+1.53% |
47,900 |
2025/3/5 |
3,595 |
3,605 |
3,580 |
3,585 |
-0.14% |
35,900 |
2025/3/4 |
3,585 |
3,600 |
3,570 |
3,590 |
+0.14% |
32,000 |
2025/3/3 |
3,580 |
3,585 |
3,560 |
3,585 |
+1.13% |
42,900 |
2025/2/28 |
3,545 |
3,550 |
3,515 |
3,545 |
-0.28% |
45,400 |
2025/2/27 |
3,550 |
3,555 |
3,525 |
3,555 |
+1.72% |
48,400 |
2025/2/26 |
3,475 |
3,495 |
3,445 |
3,495 |
+0.00% |
44,200 |
2025/2/25 |
3,480 |
3,520 |
3,465 |
3,495 |
-0.29% |
43,000 |
2025/2/21 |
3,540 |
3,540 |
3,495 |
3,505 |
-1.27% |
57,300 |
2025/2/20 |
3,570 |
3,600 |
3,530 |
3,550 |
-1.11% |
38,400 |
2025/2/19 |
3,575 |
3,605 |
3,570 |
3,590 |
+0.42% |
27,100 |
2025/2/18 |
3,590 |
3,595 |
3,570 |
3,575 |
-0.28% |
29,100 |
2025/2/17 |
3,610 |
3,610 |
3,575 |
3,585 |
-0.83% |
41,900 |
2025/2/14 |
3,680 |
3,680 |
3,610 |
3,615 |
-1.77% |
23,300 |
2025/2/13 |
3,670 |
3,685 |
3,630 |
3,680 |
+1.38% |
32,100 |
2025/2/12 |
3,650 |
3,650 |
3,615 |
3,630 |
+0.14% |
29,100 |
2025/2/10 |
3,635 |
3,635 |
3,605 |
3,625 |
-0.14% |
33,900 |
2025/2/7 |
3,690 |
3,695 |
3,630 |
3,630 |
-1.89% |
43,600 |
2025/2/6 |
3,690 |
3,735 |
3,685 |
3,700 |
+0.54% |
40,400 |
2025/2/5 |
3,715 |
3,760 |
3,675 |
3,680 |
-0.67% |
74,500 |
2025/2/4 |
3,805 |
3,815 |
3,705 |
3,705 |
-1.33% |
51,900 |
2025/2/3 |
3,805 |
3,825 |
3,755 |
3,755 |
-2.72% |
68,300 |
2025/1/31 |
3,860 |
3,870 |
3,835 |
3,860 |
+0.39% |
34,100 |
2025/1/30 |
3,790 |
3,875 |
3,790 |
3,845 |
+1.59% |
60,100 |
2025/1/29 |
3,800 |
3,820 |
3,780 |
3,785 |
-0.39% |
43,500 |
2025/1/28 |
3,775 |
3,820 |
3,760 |
3,800 |
+0.13% |
38,900 |
2025/1/27 |
3,785 |
3,800 |
3,755 |
3,795 |
+1.07% |
32,700 |
2025/1/24 |
3,770 |
3,810 |
3,755 |
3,755 |
-0.40% |
39,800 |
2025/1/23 |
3,765 |
3,790 |
3,755 |
3,770 |
-0.40% |
47,800 |
2025/1/22 |
3,755 |
3,805 |
3,755 |
3,785 |
+1.34% |
36,600 |
2025/1/21 |
3,715 |
3,770 |
3,700 |
3,735 |
+0.54% |
31,400 |
2025/1/20 |
3,680 |
3,740 |
3,680 |
3,715 |
+1.50% |
40,500 |
2025/1/17 |
3,650 |
3,660 |
3,625 |
3,660 |
+0.14% |
29,800 |
2025/1/16 |
3,695 |
3,695 |
3,655 |
3,655 |
-1.08% |
39,000 |
2025/1/15 |
3,680 |
3,725 |
3,680 |
3,695 |
+0.54% |
41,100 |
2025/1/14 |
3,710 |
3,710 |
3,655 |
3,675 |
-1.47% |
69,400 |
2025/1/10 |
3,760 |
3,775 |
3,720 |
3,730 |
-0.80% |
48,700 |
2025/1/9 |
3,830 |
3,830 |
3,760 |
3,760 |
-2.34% |
59,700 |
2025/1/8 |
3,850 |
3,885 |
3,835 |
3,850 |
-0.52% |
42,400 |
2025/1/7 |
3,905 |
3,910 |
3,870 |
3,870 |
-0.77% |
58,000 |
2025/1/6 |
3,965 |
3,990 |
3,895 |
3,900 |
-1.76% |
75,900 |
2024/12/30 |
3,935 |
3,995 |
3,925 |
3,970 |
+1.02% |
53,800 |
2024/12/27 |
3,900 |
3,975 |
3,865 |
3,930 |
+1.29% |
81,900 |
2024/12/26 |
3,840 |
3,880 |
3,840 |
3,880 |
+1.04% |
42,500 |
2024/12/25 |
3,850 |
3,865 |
3,820 |
3,840 |
-0.26% |
27,500 |
2024/12/24 |
3,865 |
3,865 |
3,835 |
3,850 |
-0.39% |
14,300 |
2024/12/23 |
3,790 |
3,885 |
3,790 |
3,865 |
+2.38% |
42,000 |
2024/12/20 |
3,800 |
3,830 |
3,775 |
3,775 |
-0.92% |
62,600 |
2024/12/19 |
3,750 |
3,820 |
3,735 |
3,810 |
+0.79% |
44,400 |
2024/12/18 |
3,815 |
3,815 |
3,765 |
3,780 |
-0.92% |
42,900 |
2024/12/17 |
3,855 |
3,875 |
3,810 |
3,815 |
-0.65% |
31,800 |
2024/12/16 |
3,825 |
3,885 |
3,815 |
3,840 |
+0.39% |
33,300 |
2024/12/13 |
3,735 |
3,825 |
3,735 |
3,825 |
+2.14% |
55,300 |
2024/12/12 |
3,755 |
3,780 |
3,735 |
3,745 |
+0.67% |
40,300 |
2024/12/11 |
3,755 |
3,775 |
3,720 |
3,720 |
-0.93% |
52,000 |
2024/12/10 |
3,775 |
3,790 |
3,755 |
3,755 |
-0.13% |
31,700 |
|