日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
3,685 |
3,725 |
3,555 |
3,625 |
-1.23% |
63,500 |
2025/6/12 |
3,645 |
3,715 |
3,610 |
3,670 |
+0.69% |
47,200 |
2025/6/11 |
3,765 |
3,825 |
3,630 |
3,645 |
+1.11% |
107,100 |
2025/6/10 |
3,635 |
3,710 |
3,600 |
3,605 |
-0.83% |
73,300 |
2025/6/9 |
3,595 |
3,650 |
3,595 |
3,635 |
+2.11% |
48,800 |
2025/6/6 |
3,595 |
3,655 |
3,515 |
3,560 |
+0.56% |
57,400 |
2025/6/5 |
3,525 |
3,545 |
3,470 |
3,540 |
-0.14% |
48,100 |
2025/6/4 |
3,495 |
3,585 |
3,485 |
3,545 |
+1.72% |
48,100 |
2025/6/3 |
3,455 |
3,485 |
3,420 |
3,485 |
+0.87% |
38,700 |
2025/6/2 |
3,425 |
3,470 |
3,415 |
3,455 |
+0.29% |
43,400 |
2025/5/30 |
3,375 |
3,445 |
3,355 |
3,445 |
+1.92% |
50,100 |
2025/5/29 |
3,365 |
3,385 |
3,350 |
3,380 |
+1.81% |
36,300 |
2025/5/28 |
3,335 |
3,380 |
3,320 |
3,320 |
+0.00% |
43,800 |
2025/5/27 |
3,305 |
3,335 |
3,280 |
3,320 |
+0.91% |
27,300 |
2025/5/26 |
3,290 |
3,330 |
3,285 |
3,290 |
+0.61% |
29,500 |
2025/5/23 |
3,275 |
3,300 |
3,235 |
3,270 |
+1.08% |
36,100 |
2025/5/22 |
3,255 |
3,265 |
3,205 |
3,235 |
-1.07% |
28,900 |
2025/5/21 |
3,230 |
3,305 |
3,230 |
3,270 |
+1.87% |
39,500 |
2025/5/20 |
3,225 |
3,245 |
3,200 |
3,210 |
-0.31% |
35,400 |
2025/5/19 |
3,195 |
3,220 |
3,155 |
3,220 |
+0.16% |
33,900 |
2025/5/16 |
3,305 |
3,305 |
3,165 |
3,215 |
-1.53% |
41,700 |
2025/5/15 |
3,340 |
3,340 |
3,250 |
3,265 |
-2.25% |
40,600 |
2025/5/14 |
3,300 |
3,350 |
3,275 |
3,340 |
+1.83% |
40,900 |
2025/5/13 |
3,350 |
3,395 |
3,280 |
3,280 |
-0.76% |
42,500 |
2025/5/12 |
3,165 |
3,325 |
3,150 |
3,305 |
+5.93% |
101,700 |
2025/5/9 |
3,070 |
3,195 |
3,050 |
3,120 |
+3.14% |
118,700 |
2025/5/8 |
3,070 |
3,070 |
3,000 |
3,025 |
-1.47% |
28,400 |
2025/5/7 |
3,010 |
3,080 |
2,982 |
3,070 |
+1.66% |
46,000 |
2025/5/2 |
3,070 |
3,100 |
2,984 |
3,020 |
-2.27% |
39,400 |
2025/5/1 |
3,120 |
3,155 |
3,065 |
3,090 |
-1.59% |
25,600 |
2025/4/30 |
3,090 |
3,140 |
3,090 |
3,140 |
+2.28% |
22,900 |
2025/4/28 |
3,085 |
3,100 |
3,060 |
3,070 |
+0.16% |
15,900 |
2025/4/25 |
3,110 |
3,120 |
3,055 |
3,065 |
-0.33% |
14,400 |
2025/4/24 |
3,085 |
3,125 |
3,070 |
3,075 |
+0.99% |
20,900 |
2025/4/23 |
3,100 |
3,130 |
3,045 |
3,045 |
+0.16% |
43,000 |
2025/4/22 |
2,979 |
3,040 |
2,969 |
3,040 |
+2.05% |
20,700 |
2025/4/21 |
3,020 |
3,020 |
2,979 |
2,979 |
-1.36% |
17,000 |
2025/4/18 |
2,952 |
3,020 |
2,950 |
3,020 |
+3.28% |
52,400 |
2025/4/17 |
2,842 |
2,924 |
2,835 |
2,924 |
+2.78% |
25,000 |
2025/4/16 |
2,885 |
2,920 |
2,831 |
2,845 |
-1.42% |
15,800 |
2025/4/15 |
2,871 |
2,910 |
2,844 |
2,886 |
+0.52% |
35,200 |
2025/4/14 |
2,815 |
2,878 |
2,786 |
2,871 |
+2.32% |
41,200 |
2025/4/11 |
2,750 |
2,818 |
2,715 |
2,806 |
-3.67% |
46,500 |
2025/4/10 |
2,959 |
2,960 |
2,875 |
2,913 |
+9.35% |
52,800 |
2025/4/9 |
2,703 |
2,703 |
2,620 |
2,664 |
-4.72% |
75,400 |
2025/4/8 |
2,696 |
2,830 |
2,696 |
2,796 |
+10.38% |
61,600 |
2025/4/7 |
2,511 |
2,636 |
2,481 |
2,533 |
-9.89% |
119,700 |
2025/4/4 |
2,889 |
2,889 |
2,717 |
2,811 |
-7.68% |
112,900 |
2025/4/3 |
3,105 |
3,130 |
2,994 |
3,045 |
-7.02% |
88,600 |
2025/4/2 |
3,335 |
3,335 |
3,250 |
3,275 |
-0.76% |
25,300 |
2025/4/1 |
3,370 |
3,375 |
3,300 |
3,300 |
-0.30% |
31,000 |
2025/3/31 |
3,350 |
3,375 |
3,235 |
3,310 |
-3.22% |
73,100 |
2025/3/28 |
3,430 |
3,475 |
3,365 |
3,420 |
-2.15% |
78,600 |
2025/3/27 |
3,395 |
3,510 |
3,395 |
3,495 |
+1.75% |
48,900 |
2025/3/26 |
3,405 |
3,435 |
3,370 |
3,435 |
+0.88% |
39,600 |
2025/3/25 |
3,435 |
3,440 |
3,390 |
3,405 |
-0.73% |
37,500 |
2025/3/24 |
3,485 |
3,485 |
3,415 |
3,430 |
-1.01% |
36,800 |
2025/3/21 |
3,390 |
3,480 |
3,390 |
3,465 |
+2.36% |
49,200 |
2025/3/19 |
3,360 |
3,395 |
3,355 |
3,385 |
-0.29% |
23,000 |
2025/3/18 |
3,345 |
3,410 |
3,340 |
3,395 |
+1.65% |
37,300 |
2025/3/17 |
3,370 |
3,390 |
3,335 |
3,340 |
-0.30% |
25,200 |
2025/3/14 |
3,285 |
3,370 |
3,285 |
3,350 |
+1.98% |
35,600 |
2025/3/13 |
3,295 |
3,315 |
3,280 |
3,285 |
+0.61% |
18,500 |
2025/3/12 |
3,200 |
3,265 |
3,200 |
3,265 |
+1.56% |
23,500 |
2025/3/11 |
3,210 |
3,230 |
3,135 |
3,215 |
-1.98% |
38,800 |
2025/3/10 |
3,335 |
3,345 |
3,270 |
3,280 |
-1.35% |
27,000 |
2025/3/7 |
3,295 |
3,330 |
3,275 |
3,325 |
-0.75% |
29,900 |
2025/3/6 |
3,320 |
3,370 |
3,320 |
3,350 |
+1.36% |
25,400 |
2025/3/5 |
3,245 |
3,330 |
3,245 |
3,305 |
+1.23% |
26,700 |
2025/3/4 |
3,315 |
3,315 |
3,245 |
3,265 |
-1.51% |
23,700 |
2025/3/3 |
3,330 |
3,335 |
3,270 |
3,315 |
+0.91% |
22,000 |
2025/2/28 |
3,300 |
3,305 |
3,235 |
3,285 |
-0.76% |
31,600 |
2025/2/27 |
3,255 |
3,310 |
3,255 |
3,310 |
+1.69% |
19,700 |
2025/2/26 |
3,215 |
3,255 |
3,215 |
3,255 |
+0.62% |
29,200 |
2025/2/25 |
3,195 |
3,255 |
3,190 |
3,235 |
-0.46% |
21,100 |
2025/2/21 |
3,285 |
3,285 |
3,225 |
3,250 |
-1.37% |
45,000 |
2025/2/20 |
3,430 |
3,430 |
3,265 |
3,295 |
-4.49% |
49,600 |
2025/2/19 |
3,425 |
3,525 |
3,425 |
3,450 |
+1.02% |
46,200 |
2025/2/18 |
3,375 |
3,445 |
3,365 |
3,415 |
+0.59% |
29,200 |
2025/2/17 |
3,390 |
3,450 |
3,370 |
3,395 |
+2.26% |
59,700 |
2025/2/14 |
3,290 |
3,380 |
3,290 |
3,320 |
+1.37% |
116,200 |
2025/2/13 |
3,235 |
3,280 |
3,235 |
3,275 |
+1.24% |
30,900 |
2025/2/12 |
3,235 |
3,250 |
3,210 |
3,235 |
+1.25% |
23,800 |
2025/2/10 |
3,245 |
3,245 |
3,160 |
3,195 |
-0.62% |
19,300 |
2025/2/7 |
3,240 |
3,245 |
3,195 |
3,215 |
-0.77% |
23,600 |
2025/2/6 |
3,270 |
3,270 |
3,220 |
3,240 |
+0.47% |
25,100 |
2025/2/5 |
3,265 |
3,315 |
3,215 |
3,225 |
+0.47% |
38,400 |
2025/2/4 |
3,220 |
3,235 |
3,180 |
3,210 |
+1.10% |
33,200 |
2025/2/3 |
3,230 |
3,260 |
3,175 |
3,175 |
-3.50% |
45,300 |
2025/1/31 |
3,275 |
3,290 |
3,225 |
3,290 |
+2.02% |
26,500 |
2025/1/30 |
3,170 |
3,225 |
3,155 |
3,225 |
+1.74% |
31,800 |
2025/1/29 |
3,160 |
3,180 |
3,120 |
3,170 |
+0.96% |
17,100 |
2025/1/28 |
3,080 |
3,150 |
3,080 |
3,140 |
+1.95% |
29,100 |
2025/1/27 |
3,070 |
3,095 |
3,050 |
3,080 |
+1.65% |
20,800 |
2025/1/24 |
3,030 |
3,085 |
3,005 |
3,030 |
+0.17% |
16,500 |
2025/1/23 |
3,055 |
3,055 |
3,020 |
3,025 |
-1.47% |
28,700 |
2025/1/22 |
3,125 |
3,125 |
3,060 |
3,070 |
-0.65% |
14,300 |
2025/1/21 |
3,130 |
3,165 |
3,070 |
3,090 |
-0.80% |
36,400 |
2025/1/20 |
3,105 |
3,130 |
3,095 |
3,115 |
+1.96% |
24,600 |
2025/1/17 |
3,035 |
3,065 |
3,005 |
3,055 |
-0.33% |
23,100 |
2025/1/16 |
3,080 |
3,095 |
3,055 |
3,065 |
+0.66% |
16,200 |
2025/1/15 |
3,045 |
3,080 |
3,030 |
3,045 |
+1.00% |
10,900 |
2025/1/14 |
3,015 |
3,040 |
2,995 |
3,015 |
-0.50% |
19,100 |
2025/1/10 |
3,055 |
3,075 |
3,030 |
3,030 |
-1.78% |
10,300 |
2025/1/9 |
3,155 |
3,155 |
3,085 |
3,085 |
-2.68% |
24,500 |
2025/1/8 |
3,110 |
3,195 |
3,110 |
3,170 |
+2.09% |
33,600 |
2025/1/7 |
3,140 |
3,140 |
3,105 |
3,105 |
-0.32% |
23,400 |
2025/1/6 |
3,145 |
3,145 |
3,100 |
3,115 |
-0.48% |
20,000 |
2024/12/30 |
3,090 |
3,140 |
3,090 |
3,130 |
+1.79% |
21,600 |
2024/12/27 |
3,025 |
3,080 |
3,025 |
3,075 |
+0.82% |
22,000 |
2024/12/26 |
3,030 |
3,050 |
3,000 |
3,050 |
+0.66% |
36,200 |
2024/12/25 |
3,030 |
3,030 |
2,980 |
3,030 |
+0.00% |
22,800 |
2024/12/24 |
3,060 |
3,060 |
3,010 |
3,030 |
-0.33% |
50,200 |
2024/12/23 |
2,975 |
3,045 |
2,971 |
3,040 |
+2.18% |
26,000 |
2024/12/20 |
3,030 |
3,030 |
2,974 |
2,975 |
-1.33% |
38,200 |
2024/12/19 |
3,000 |
3,050 |
2,982 |
3,015 |
-0.50% |
54,600 |
2024/12/18 |
2,993 |
3,040 |
2,965 |
3,030 |
+0.66% |
36,100 |
2024/12/17 |
3,060 |
3,065 |
3,005 |
3,010 |
-1.47% |
18,800 |
2024/12/16 |
3,105 |
3,105 |
3,040 |
3,055 |
-0.97% |
12,400 |
2024/12/13 |
3,100 |
3,120 |
3,065 |
3,085 |
-1.75% |
36,300 |
2024/12/12 |
3,155 |
3,170 |
3,140 |
3,140 |
+0.32% |
15,900 |
2024/12/11 |
3,145 |
3,180 |
3,105 |
3,130 |
+0.32% |
37,400 |
2024/12/10 |
3,195 |
3,195 |
3,120 |
3,120 |
-0.16% |
31,000 |
|