日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
3,285 |
3,290 |
3,260 |
3,280 |
-0.46% |
77,700 |
2025/6/12 |
3,295 |
3,325 |
3,285 |
3,295 |
-0.30% |
62,500 |
2025/6/11 |
3,320 |
3,330 |
3,290 |
3,305 |
+0.30% |
46,900 |
2025/6/10 |
3,330 |
3,360 |
3,290 |
3,295 |
-1.64% |
95,700 |
2025/6/9 |
3,425 |
3,435 |
3,345 |
3,350 |
-1.62% |
64,600 |
2025/6/6 |
3,440 |
3,460 |
3,380 |
3,405 |
-1.16% |
105,400 |
2025/6/5 |
3,250 |
3,460 |
3,250 |
3,445 |
+5.84% |
375,100 |
2025/6/4 |
3,220 |
3,280 |
3,215 |
3,255 |
+1.09% |
76,500 |
2025/6/3 |
3,215 |
3,225 |
3,185 |
3,220 |
+0.62% |
103,300 |
2025/6/2 |
3,250 |
3,250 |
3,190 |
3,200 |
-1.99% |
179,900 |
2025/5/30 |
3,270 |
3,295 |
3,250 |
3,265 |
-0.76% |
154,600 |
2025/5/29 |
3,265 |
3,295 |
3,245 |
3,290 |
+0.92% |
137,100 |
2025/5/28 |
3,285 |
3,285 |
3,240 |
3,260 |
-0.31% |
93,000 |
2025/5/27 |
3,285 |
3,295 |
3,260 |
3,270 |
+0.00% |
67,000 |
2025/5/26 |
3,310 |
3,325 |
3,265 |
3,270 |
-1.21% |
44,700 |
2025/5/23 |
3,305 |
3,350 |
3,270 |
3,310 |
+1.69% |
70,900 |
2025/5/22 |
3,280 |
3,280 |
3,245 |
3,255 |
-1.21% |
54,500 |
2025/5/21 |
3,305 |
3,325 |
3,275 |
3,295 |
-0.30% |
57,000 |
2025/5/20 |
3,330 |
3,355 |
3,280 |
3,305 |
-0.90% |
77,400 |
2025/5/19 |
3,360 |
3,400 |
3,335 |
3,335 |
-1.19% |
60,900 |
2025/5/16 |
3,330 |
3,390 |
3,295 |
3,375 |
+0.75% |
87,100 |
2025/5/15 |
3,360 |
3,375 |
3,325 |
3,350 |
-1.76% |
165,600 |
2025/5/14 |
3,435 |
3,545 |
3,405 |
3,410 |
-6.45% |
214,800 |
2025/5/13 |
3,635 |
3,705 |
3,605 |
3,645 |
+0.28% |
76,100 |
2025/5/12 |
3,615 |
3,655 |
3,605 |
3,635 |
+0.55% |
30,100 |
2025/5/9 |
3,570 |
3,630 |
3,560 |
3,615 |
+1.54% |
63,500 |
2025/5/8 |
3,575 |
3,595 |
3,545 |
3,560 |
-1.25% |
38,400 |
2025/5/7 |
3,575 |
3,630 |
3,575 |
3,605 |
+0.56% |
67,500 |
2025/5/2 |
3,505 |
3,600 |
3,500 |
3,585 |
+1.99% |
51,400 |
2025/5/1 |
3,535 |
3,575 |
3,515 |
3,515 |
-0.57% |
41,700 |
2025/4/30 |
3,565 |
3,580 |
3,535 |
3,535 |
-0.84% |
49,800 |
2025/4/28 |
3,600 |
3,600 |
3,550 |
3,565 |
-0.97% |
52,200 |
2025/4/25 |
3,640 |
3,660 |
3,590 |
3,600 |
-1.37% |
37,600 |
2025/4/24 |
3,695 |
3,705 |
3,640 |
3,650 |
-0.54% |
41,000 |
2025/4/23 |
3,670 |
3,695 |
3,660 |
3,670 |
+1.38% |
59,800 |
2025/4/22 |
3,595 |
3,635 |
3,590 |
3,620 |
+0.70% |
54,800 |
2025/4/21 |
3,555 |
3,620 |
3,555 |
3,595 |
+0.70% |
30,500 |
2025/4/18 |
3,540 |
3,585 |
3,520 |
3,570 |
+2.15% |
21,900 |
2025/4/17 |
3,500 |
3,540 |
3,485 |
3,495 |
-0.29% |
22,000 |
2025/4/16 |
3,495 |
3,540 |
3,490 |
3,505 |
+0.29% |
51,400 |
2025/4/15 |
3,550 |
3,565 |
3,490 |
3,495 |
+0.00% |
59,300 |
2025/4/14 |
3,460 |
3,505 |
3,455 |
3,495 |
+1.01% |
35,100 |
2025/4/11 |
3,405 |
3,465 |
3,385 |
3,460 |
-1.84% |
69,500 |
2025/4/10 |
3,575 |
3,575 |
3,460 |
3,525 |
+4.14% |
70,200 |
2025/4/9 |
3,440 |
3,465 |
3,335 |
3,385 |
-2.73% |
76,400 |
2025/4/8 |
3,420 |
3,495 |
3,405 |
3,480 |
+3.57% |
94,700 |
2025/4/7 |
3,310 |
3,430 |
3,285 |
3,360 |
-4.55% |
104,300 |
2025/4/4 |
3,520 |
3,520 |
3,450 |
3,520 |
-1.95% |
90,300 |
2025/4/3 |
3,560 |
3,595 |
3,520 |
3,590 |
-0.42% |
80,700 |
2025/4/2 |
3,640 |
3,665 |
3,590 |
3,605 |
-0.69% |
49,600 |
2025/4/1 |
3,625 |
3,670 |
3,620 |
3,630 |
+0.41% |
42,400 |
2025/3/31 |
3,690 |
3,690 |
3,580 |
3,615 |
-3.08% |
74,900 |
2025/3/28 |
3,755 |
3,755 |
3,695 |
3,730 |
-1.58% |
64,000 |
2025/3/27 |
3,770 |
3,790 |
3,740 |
3,790 |
-0.26% |
71,300 |
2025/3/26 |
3,850 |
3,860 |
3,790 |
3,800 |
-1.17% |
104,300 |
2025/3/25 |
3,840 |
3,870 |
3,820 |
3,845 |
+0.26% |
66,800 |
2025/3/24 |
3,830 |
3,845 |
3,805 |
3,835 |
+0.66% |
75,800 |
2025/3/21 |
3,775 |
3,850 |
3,765 |
3,810 |
+0.79% |
87,200 |
2025/3/19 |
3,740 |
3,785 |
3,740 |
3,780 |
+0.67% |
49,400 |
2025/3/18 |
3,745 |
3,770 |
3,730 |
3,755 |
+0.00% |
53,100 |
2025/3/17 |
3,750 |
3,780 |
3,740 |
3,755 |
+0.13% |
46,100 |
2025/3/14 |
3,760 |
3,775 |
3,700 |
3,750 |
-0.27% |
92,100 |
2025/3/13 |
3,720 |
3,785 |
3,675 |
3,760 |
+1.48% |
100,400 |
2025/3/12 |
3,645 |
3,715 |
3,645 |
3,705 |
+1.79% |
78,100 |
2025/3/11 |
3,690 |
3,690 |
3,625 |
3,640 |
-1.89% |
78,600 |
2025/3/10 |
3,700 |
3,730 |
3,670 |
3,710 |
+0.13% |
50,600 |
2025/3/7 |
3,730 |
3,740 |
3,680 |
3,705 |
-0.80% |
76,100 |
2025/3/6 |
3,660 |
3,735 |
3,660 |
3,735 |
+2.75% |
115,200 |
2025/3/5 |
3,595 |
3,675 |
3,595 |
3,635 |
+1.11% |
67,400 |
2025/3/4 |
3,535 |
3,610 |
3,515 |
3,595 |
+1.70% |
73,500 |
2025/3/3 |
3,505 |
3,535 |
3,495 |
3,535 |
+1.87% |
62,600 |
2025/2/28 |
3,490 |
3,500 |
3,440 |
3,470 |
-0.57% |
75,800 |
2025/2/27 |
3,480 |
3,490 |
3,455 |
3,490 |
+0.43% |
66,800 |
2025/2/26 |
3,550 |
3,565 |
3,455 |
3,475 |
-2.39% |
59,200 |
2025/2/25 |
3,575 |
3,595 |
3,555 |
3,560 |
-0.84% |
33,500 |
2025/2/21 |
3,700 |
3,705 |
3,575 |
3,590 |
-2.71% |
54,500 |
2025/2/20 |
3,660 |
3,715 |
3,655 |
3,690 |
+0.54% |
95,500 |
2025/2/19 |
3,605 |
3,695 |
3,590 |
3,670 |
+1.52% |
47,900 |
2025/2/18 |
3,635 |
3,640 |
3,590 |
3,615 |
-0.41% |
45,200 |
2025/2/17 |
3,665 |
3,680 |
3,625 |
3,630 |
-1.09% |
39,900 |
2025/2/14 |
3,710 |
3,720 |
3,635 |
3,670 |
+0.27% |
82,800 |
2025/2/13 |
3,675 |
3,720 |
3,640 |
3,660 |
+0.27% |
83,900 |
2025/2/12 |
3,675 |
3,695 |
3,630 |
3,650 |
+0.41% |
59,700 |
2025/2/10 |
3,650 |
3,670 |
3,625 |
3,635 |
+0.14% |
38,400 |
2025/2/7 |
3,595 |
3,635 |
3,595 |
3,630 |
+0.28% |
36,700 |
2025/2/6 |
3,630 |
3,645 |
3,605 |
3,620 |
+0.14% |
23,300 |
2025/2/5 |
3,620 |
3,655 |
3,590 |
3,615 |
+0.14% |
60,200 |
2025/2/4 |
3,610 |
3,665 |
3,595 |
3,610 |
+1.40% |
77,100 |
2025/2/3 |
3,685 |
3,690 |
3,555 |
3,560 |
-3.39% |
164,500 |
2025/1/31 |
3,675 |
3,685 |
3,645 |
3,685 |
+0.41% |
51,900 |
2025/1/30 |
3,675 |
3,685 |
3,645 |
3,670 |
+0.14% |
57,300 |
2025/1/29 |
3,715 |
3,715 |
3,665 |
3,665 |
-1.35% |
54,900 |
2025/1/28 |
3,710 |
3,725 |
3,675 |
3,715 |
+0.13% |
87,100 |
2025/1/27 |
3,695 |
3,710 |
3,680 |
3,710 |
+1.78% |
77,200 |
2025/1/24 |
3,605 |
3,690 |
3,605 |
3,645 |
+1.53% |
71,200 |
2025/1/23 |
3,610 |
3,610 |
3,560 |
3,590 |
-0.55% |
62,100 |
2025/1/22 |
3,640 |
3,655 |
3,590 |
3,610 |
-0.41% |
61,000 |
2025/1/21 |
3,600 |
3,625 |
3,600 |
3,625 |
+0.97% |
36,700 |
2025/1/20 |
3,565 |
3,600 |
3,565 |
3,590 |
+1.27% |
57,000 |
2025/1/17 |
3,600 |
3,610 |
3,510 |
3,545 |
-1.53% |
69,300 |
2025/1/16 |
3,575 |
3,605 |
3,560 |
3,600 |
+1.27% |
73,700 |
2025/1/15 |
3,580 |
3,590 |
3,520 |
3,555 |
-0.70% |
146,600 |
2025/1/14 |
3,655 |
3,670 |
3,550 |
3,580 |
-2.05% |
69,000 |
2025/1/10 |
3,640 |
3,655 |
3,605 |
3,655 |
+0.00% |
67,800 |
2025/1/9 |
3,700 |
3,700 |
3,620 |
3,655 |
-1.22% |
88,300 |
2025/1/8 |
3,655 |
3,710 |
3,655 |
3,700 |
-0.13% |
100,000 |
2025/1/7 |
3,745 |
3,750 |
3,680 |
3,705 |
-1.07% |
92,300 |
2025/1/6 |
3,700 |
3,765 |
3,700 |
3,745 |
+1.22% |
98,500 |
2024/12/30 |
3,700 |
3,730 |
3,690 |
3,700 |
+0.00% |
55,300 |
2024/12/27 |
3,680 |
3,710 |
3,665 |
3,700 |
+0.54% |
54,900 |
2024/12/26 |
3,640 |
3,680 |
3,615 |
3,680 |
+0.96% |
56,800 |
2024/12/25 |
3,680 |
3,680 |
3,610 |
3,645 |
-0.68% |
40,200 |
2024/12/24 |
3,680 |
3,715 |
3,650 |
3,670 |
-0.27% |
59,400 |
2024/12/23 |
3,675 |
3,700 |
3,665 |
3,680 |
+0.14% |
39,800 |
2024/12/20 |
3,710 |
3,725 |
3,675 |
3,675 |
-0.27% |
96,100 |
2024/12/19 |
3,680 |
3,715 |
3,660 |
3,685 |
+0.14% |
49,800 |
2024/12/18 |
3,725 |
3,725 |
3,680 |
3,680 |
-1.21% |
64,100 |
2024/12/17 |
3,740 |
3,760 |
3,700 |
3,725 |
-0.40% |
78,500 |
2024/12/16 |
3,755 |
3,790 |
3,725 |
3,740 |
-0.27% |
129,000 |
2024/12/13 |
3,735 |
3,755 |
3,710 |
3,750 |
-0.40% |
119,100 |
2024/12/12 |
3,755 |
3,780 |
3,745 |
3,765 |
+0.53% |
86,000 |
2024/12/11 |
3,720 |
3,760 |
3,710 |
3,745 |
+1.08% |
58,900 |
2024/12/10 |
3,715 |
3,720 |
3,680 |
3,705 |
-0.27% |
65,600 |
|