日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
3,785 |
3,785 |
3,710 |
3,765 |
+0.27% |
46,900 |
2025/6/12 |
3,730 |
3,790 |
3,730 |
3,755 |
+0.40% |
21,800 |
2025/6/11 |
3,735 |
3,775 |
3,700 |
3,740 |
+0.13% |
27,800 |
2025/6/10 |
3,700 |
3,820 |
3,700 |
3,735 |
+0.81% |
52,600 |
2025/6/9 |
3,700 |
3,740 |
3,685 |
3,705 |
+0.27% |
17,900 |
2025/6/6 |
3,735 |
3,775 |
3,690 |
3,695 |
-1.20% |
35,500 |
2025/6/5 |
3,700 |
3,750 |
3,660 |
3,740 |
+0.67% |
51,600 |
2025/6/4 |
3,690 |
3,780 |
3,645 |
3,715 |
+2.62% |
106,200 |
2025/6/3 |
3,635 |
3,650 |
3,595 |
3,620 |
-0.41% |
24,500 |
2025/6/2 |
3,595 |
3,640 |
3,575 |
3,635 |
+0.83% |
27,300 |
2025/5/30 |
3,450 |
3,630 |
3,450 |
3,605 |
+3.15% |
56,100 |
2025/5/29 |
3,430 |
3,515 |
3,410 |
3,495 |
+1.60% |
47,700 |
2025/5/28 |
3,465 |
3,495 |
3,425 |
3,440 |
+0.15% |
34,400 |
2025/5/27 |
3,410 |
3,435 |
3,375 |
3,435 |
+0.73% |
17,000 |
2025/5/26 |
3,380 |
3,415 |
3,360 |
3,410 |
+1.04% |
25,000 |
2025/5/23 |
3,390 |
3,400 |
3,335 |
3,375 |
+1.05% |
41,500 |
2025/5/22 |
3,335 |
3,385 |
3,300 |
3,340 |
-1.33% |
21,700 |
2025/5/21 |
3,375 |
3,440 |
3,370 |
3,385 |
+1.20% |
41,300 |
2025/5/20 |
3,355 |
3,400 |
3,340 |
3,345 |
-0.30% |
18,400 |
2025/5/19 |
3,300 |
3,355 |
3,280 |
3,355 |
+0.15% |
36,600 |
2025/5/16 |
3,470 |
3,470 |
3,350 |
3,350 |
-2.76% |
40,200 |
2025/5/15 |
3,570 |
3,570 |
3,440 |
3,445 |
-3.64% |
52,200 |
2025/5/14 |
3,530 |
3,605 |
3,515 |
3,575 |
+1.42% |
41,900 |
2025/5/13 |
3,610 |
3,640 |
3,515 |
3,525 |
-1.12% |
47,500 |
2025/5/12 |
3,435 |
3,685 |
3,365 |
3,565 |
+5.94% |
168,400 |
2025/5/9 |
3,290 |
3,380 |
3,290 |
3,365 |
+3.06% |
18,500 |
2025/5/8 |
3,275 |
3,310 |
3,230 |
3,265 |
-0.91% |
23,300 |
2025/5/7 |
3,265 |
3,320 |
3,195 |
3,295 |
+0.92% |
33,800 |
2025/5/2 |
3,330 |
3,330 |
3,210 |
3,265 |
-2.10% |
29,000 |
2025/5/1 |
3,400 |
3,420 |
3,335 |
3,335 |
-1.77% |
16,500 |
2025/4/30 |
3,385 |
3,425 |
3,360 |
3,395 |
+0.30% |
20,600 |
2025/4/28 |
3,395 |
3,430 |
3,370 |
3,385 |
-0.29% |
39,000 |
2025/4/25 |
3,420 |
3,445 |
3,395 |
3,395 |
-0.88% |
20,200 |
2025/4/24 |
3,420 |
3,475 |
3,410 |
3,425 |
+0.88% |
17,600 |
2025/4/23 |
3,430 |
3,475 |
3,360 |
3,395 |
+0.89% |
28,900 |
2025/4/22 |
3,310 |
3,385 |
3,310 |
3,365 |
+1.66% |
15,800 |
2025/4/21 |
3,300 |
3,365 |
3,300 |
3,310 |
-0.15% |
24,600 |
2025/4/18 |
3,210 |
3,325 |
3,195 |
3,315 |
+4.74% |
38,300 |
2025/4/17 |
3,050 |
3,170 |
3,050 |
3,165 |
+3.60% |
22,900 |
2025/4/16 |
3,085 |
3,100 |
3,045 |
3,055 |
-0.49% |
29,700 |
2025/4/15 |
3,090 |
3,095 |
3,020 |
3,070 |
+0.49% |
28,700 |
2025/4/14 |
2,996 |
3,075 |
2,950 |
3,055 |
+2.59% |
38,100 |
2025/4/11 |
2,885 |
2,995 |
2,854 |
2,978 |
-2.52% |
38,200 |
2025/4/10 |
3,075 |
3,120 |
3,005 |
3,055 |
+8.99% |
42,700 |
2025/4/9 |
2,827 |
2,864 |
2,760 |
2,803 |
-4.24% |
100,900 |
2025/4/8 |
2,900 |
2,994 |
2,900 |
2,927 |
+11.04% |
77,300 |
2025/4/7 |
2,800 |
2,801 |
2,634 |
2,636 |
-11.13% |
76,300 |
2025/4/4 |
3,070 |
3,085 |
2,881 |
2,966 |
-7.60% |
151,700 |
2025/4/3 |
3,255 |
3,280 |
3,150 |
3,210 |
-6.96% |
58,200 |
2025/4/2 |
3,500 |
3,505 |
3,415 |
3,450 |
-0.86% |
25,500 |
2025/4/1 |
3,515 |
3,645 |
3,480 |
3,480 |
+0.29% |
35,000 |
2025/3/31 |
3,470 |
3,495 |
3,395 |
3,470 |
-2.25% |
51,800 |
2025/3/28 |
3,610 |
3,610 |
3,525 |
3,550 |
-2.20% |
44,800 |
2025/3/27 |
3,505 |
3,640 |
3,505 |
3,630 |
+2.69% |
48,400 |
2025/3/26 |
3,500 |
3,550 |
3,470 |
3,535 |
+1.29% |
38,800 |
2025/3/25 |
3,495 |
3,520 |
3,435 |
3,490 |
-0.14% |
42,500 |
2025/3/24 |
3,515 |
3,515 |
3,460 |
3,495 |
-0.71% |
41,200 |
2025/3/21 |
3,440 |
3,520 |
3,435 |
3,520 |
+2.33% |
49,300 |
2025/3/19 |
3,430 |
3,465 |
3,425 |
3,440 |
-0.58% |
26,100 |
2025/3/18 |
3,390 |
3,485 |
3,390 |
3,460 |
+2.06% |
40,500 |
2025/3/17 |
3,390 |
3,410 |
3,375 |
3,390 |
+0.30% |
28,000 |
2025/3/14 |
3,315 |
3,390 |
3,280 |
3,380 |
+1.81% |
43,100 |
2025/3/13 |
3,250 |
3,355 |
3,250 |
3,320 |
+2.15% |
38,200 |
2025/3/12 |
3,190 |
3,250 |
3,180 |
3,250 |
+1.88% |
52,300 |
2025/3/11 |
3,165 |
3,200 |
3,120 |
3,190 |
-2.30% |
50,600 |
2025/3/10 |
3,330 |
3,330 |
3,255 |
3,265 |
-1.95% |
26,400 |
2025/3/7 |
3,260 |
3,350 |
3,235 |
3,330 |
+0.00% |
43,500 |
2025/3/6 |
3,255 |
3,330 |
3,255 |
3,330 |
+2.46% |
34,400 |
2025/3/5 |
3,255 |
3,285 |
3,230 |
3,250 |
-0.15% |
27,300 |
2025/3/4 |
3,310 |
3,310 |
3,220 |
3,255 |
-1.66% |
20,400 |
2025/3/3 |
3,360 |
3,365 |
3,275 |
3,310 |
+0.30% |
24,500 |
2025/2/28 |
3,325 |
3,330 |
3,270 |
3,300 |
-1.05% |
26,700 |
2025/2/27 |
3,265 |
3,335 |
3,255 |
3,335 |
+1.52% |
26,000 |
2025/2/26 |
3,210 |
3,285 |
3,175 |
3,285 |
+2.02% |
37,100 |
2025/2/25 |
3,245 |
3,310 |
3,220 |
3,220 |
-2.28% |
57,800 |
2025/2/21 |
3,335 |
3,340 |
3,280 |
3,295 |
-2.37% |
50,100 |
2025/2/20 |
3,455 |
3,455 |
3,340 |
3,375 |
-2.46% |
46,200 |
2025/2/19 |
3,475 |
3,530 |
3,445 |
3,460 |
-0.14% |
53,100 |
2025/2/18 |
3,420 |
3,485 |
3,420 |
3,465 |
+0.43% |
33,400 |
2025/2/17 |
3,435 |
3,450 |
3,400 |
3,450 |
+0.88% |
33,600 |
2025/2/14 |
3,400 |
3,465 |
3,385 |
3,420 |
+0.74% |
60,800 |
2025/2/13 |
3,375 |
3,420 |
3,325 |
3,395 |
+1.49% |
72,100 |
2025/2/12 |
3,265 |
3,375 |
3,200 |
3,345 |
+0.75% |
113,500 |
2025/2/10 |
3,175 |
3,335 |
3,100 |
3,320 |
+5.56% |
145,500 |
2025/2/7 |
3,125 |
3,165 |
3,115 |
3,145 |
+0.64% |
35,700 |
2025/2/6 |
3,130 |
3,135 |
3,090 |
3,125 |
+0.32% |
22,500 |
2025/2/5 |
3,120 |
3,180 |
3,105 |
3,115 |
+0.48% |
40,100 |
2025/2/4 |
3,125 |
3,140 |
3,075 |
3,100 |
+1.47% |
42,900 |
2025/2/3 |
3,120 |
3,125 |
3,055 |
3,055 |
-3.32% |
35,100 |
2025/1/31 |
3,155 |
3,170 |
3,135 |
3,160 |
+0.48% |
39,600 |
2025/1/30 |
3,120 |
3,155 |
3,115 |
3,145 |
+0.16% |
36,600 |
2025/1/29 |
3,140 |
3,155 |
3,105 |
3,140 |
+0.32% |
29,500 |
2025/1/28 |
3,095 |
3,140 |
3,095 |
3,130 |
+1.13% |
21,500 |
2025/1/27 |
3,085 |
3,115 |
3,070 |
3,095 |
+1.48% |
28,800 |
2025/1/24 |
3,035 |
3,070 |
3,020 |
3,050 |
-0.16% |
28,000 |
2025/1/23 |
3,055 |
3,060 |
3,025 |
3,055 |
-0.65% |
30,800 |
2025/1/22 |
3,090 |
3,095 |
3,065 |
3,075 |
-0.16% |
13,700 |
2025/1/21 |
3,110 |
3,135 |
3,075 |
3,080 |
-0.48% |
13,200 |
2025/1/20 |
3,065 |
3,120 |
3,065 |
3,095 |
+0.98% |
15,200 |
2025/1/17 |
3,055 |
3,090 |
3,030 |
3,065 |
+0.00% |
23,200 |
2025/1/16 |
3,080 |
3,110 |
3,060 |
3,065 |
-0.49% |
17,600 |
2025/1/15 |
3,075 |
3,095 |
3,045 |
3,080 |
+1.82% |
28,800 |
2025/1/14 |
3,050 |
3,055 |
2,997 |
3,025 |
-1.47% |
30,800 |
2025/1/10 |
3,045 |
3,070 |
3,005 |
3,070 |
+1.32% |
28,500 |
2025/1/9 |
3,070 |
3,090 |
3,025 |
3,030 |
-1.78% |
39,500 |
2025/1/8 |
3,055 |
3,110 |
3,055 |
3,085 |
+0.49% |
21,400 |
2025/1/7 |
3,110 |
3,110 |
3,060 |
3,070 |
-0.49% |
22,900 |
2025/1/6 |
3,120 |
3,125 |
3,085 |
3,085 |
-1.28% |
18,200 |
2024/12/30 |
3,140 |
3,175 |
3,125 |
3,125 |
-0.48% |
11,600 |
2024/12/27 |
3,115 |
3,140 |
3,105 |
3,140 |
+0.80% |
19,300 |
2024/12/26 |
3,090 |
3,115 |
3,060 |
3,115 |
+0.97% |
35,600 |
2024/12/25 |
3,150 |
3,150 |
3,045 |
3,085 |
-1.75% |
38,100 |
2024/12/24 |
3,150 |
3,195 |
3,135 |
3,140 |
+0.00% |
32,400 |
2024/12/23 |
3,060 |
3,165 |
3,060 |
3,140 |
+2.61% |
39,300 |
2024/12/20 |
3,095 |
3,105 |
3,060 |
3,060 |
-0.97% |
24,500 |
2024/12/19 |
3,050 |
3,105 |
3,050 |
3,090 |
-0.64% |
31,800 |
2024/12/18 |
3,080 |
3,115 |
3,070 |
3,110 |
-0.32% |
23,200 |
2024/12/17 |
3,115 |
3,135 |
3,085 |
3,120 |
-0.32% |
19,500 |
2024/12/16 |
3,160 |
3,160 |
3,105 |
3,130 |
-1.11% |
32,500 |
2024/12/13 |
3,225 |
3,225 |
3,150 |
3,165 |
-3.06% |
57,600 |
2024/12/12 |
3,285 |
3,290 |
3,250 |
3,265 |
+0.00% |
30,100 |
2024/12/11 |
3,290 |
3,300 |
3,230 |
3,265 |
-0.61% |
29,400 |
2024/12/10 |
3,215 |
3,315 |
3,215 |
3,285 |
+2.50% |
30,000 |
|