日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
3,690 |
3,710 |
3,650 |
3,650 |
+0.27% |
6,400 |
2025/6/12 |
3,600 |
3,685 |
3,580 |
3,640 |
+1.68% |
5,700 |
2025/6/11 |
3,510 |
3,580 |
3,505 |
3,580 |
+1.99% |
2,000 |
2025/6/10 |
3,580 |
3,650 |
3,500 |
3,510 |
-0.85% |
6,000 |
2025/6/9 |
3,545 |
3,550 |
3,535 |
3,540 |
+0.57% |
2,100 |
2025/6/6 |
3,515 |
3,540 |
3,515 |
3,520 |
+1.15% |
3,700 |
2025/6/5 |
3,510 |
3,540 |
3,400 |
3,480 |
-0.85% |
4,500 |
2025/6/4 |
3,470 |
3,540 |
3,470 |
3,510 |
+1.15% |
4,100 |
2025/6/3 |
3,460 |
3,540 |
3,460 |
3,470 |
+0.43% |
8,200 |
2025/6/2 |
3,445 |
3,455 |
3,425 |
3,455 |
+1.02% |
2,400 |
2025/5/30 |
3,370 |
3,420 |
3,330 |
3,420 |
+0.74% |
2,100 |
2025/5/29 |
3,420 |
3,465 |
3,390 |
3,395 |
+0.30% |
4,900 |
2025/5/28 |
3,430 |
3,440 |
3,385 |
3,385 |
-0.44% |
3,200 |
2025/5/27 |
3,355 |
3,450 |
3,355 |
3,400 |
+2.26% |
13,200 |
2025/5/26 |
3,270 |
3,325 |
3,250 |
3,325 |
+1.68% |
7,100 |
2025/5/23 |
3,290 |
3,295 |
3,250 |
3,270 |
-0.15% |
4,000 |
2025/5/22 |
3,275 |
3,275 |
3,255 |
3,275 |
-0.15% |
1,500 |
2025/5/21 |
3,270 |
3,280 |
3,260 |
3,280 |
-0.61% |
6,500 |
2025/5/20 |
3,315 |
3,320 |
3,275 |
3,300 |
-0.30% |
6,100 |
2025/5/19 |
3,290 |
3,320 |
3,290 |
3,310 |
+0.61% |
2,800 |
2025/5/16 |
3,315 |
3,315 |
3,270 |
3,290 |
-0.60% |
3,100 |
2025/5/15 |
3,330 |
3,330 |
3,300 |
3,310 |
+0.30% |
5,400 |
2025/5/14 |
3,310 |
3,315 |
3,295 |
3,300 |
-0.75% |
1,700 |
2025/5/13 |
3,330 |
3,340 |
3,305 |
3,325 |
+0.00% |
5,500 |
2025/5/12 |
3,320 |
3,325 |
3,295 |
3,325 |
+0.76% |
4,600 |
2025/5/9 |
3,335 |
3,340 |
3,300 |
3,300 |
-0.75% |
8,000 |
2025/5/8 |
3,345 |
3,375 |
3,310 |
3,325 |
+0.76% |
7,400 |
2025/5/7 |
3,330 |
3,380 |
3,300 |
3,300 |
-0.60% |
13,700 |
2025/5/2 |
3,340 |
3,340 |
3,315 |
3,320 |
+0.15% |
1,900 |
2025/5/1 |
3,350 |
3,400 |
3,250 |
3,315 |
-1.78% |
15,200 |
2025/4/30 |
3,025 |
3,375 |
3,015 |
3,375 |
+11.57% |
19,700 |
2025/4/28 |
3,005 |
3,025 |
2,941 |
3,025 |
+0.50% |
7,600 |
2025/4/25 |
3,020 |
3,020 |
3,005 |
3,010 |
+0.00% |
900 |
2025/4/24 |
3,040 |
3,095 |
2,925 |
3,010 |
-0.33% |
9,300 |
2025/4/23 |
3,055 |
3,055 |
3,010 |
3,020 |
+0.50% |
1,000 |
2025/4/22 |
3,035 |
3,045 |
3,005 |
3,005 |
-0.99% |
1,700 |
2025/4/21 |
3,030 |
3,035 |
3,005 |
3,035 |
+0.00% |
2,800 |
2025/4/18 |
3,005 |
3,035 |
3,005 |
3,035 |
+1.17% |
1,200 |
2025/4/17 |
3,045 |
3,045 |
3,000 |
3,000 |
-1.32% |
1,600 |
2025/4/16 |
3,030 |
3,040 |
3,020 |
3,040 |
+1.33% |
1,600 |
2025/4/15 |
2,980 |
3,000 |
2,980 |
3,000 |
+1.90% |
1,200 |
2025/4/14 |
2,914 |
2,964 |
2,914 |
2,944 |
+1.06% |
1,700 |
2025/4/11 |
2,970 |
3,000 |
2,891 |
2,913 |
-1.92% |
5,100 |
2025/4/10 |
2,999 |
3,030 |
2,954 |
2,970 |
+2.38% |
1,400 |
2025/4/9 |
2,850 |
2,950 |
2,850 |
2,901 |
-1.66% |
3,700 |
2025/4/8 |
2,765 |
2,950 |
2,765 |
2,950 |
+8.66% |
5,500 |
2025/4/7 |
2,700 |
2,741 |
2,660 |
2,715 |
-5.93% |
4,200 |
2025/4/4 |
2,985 |
2,990 |
2,886 |
2,886 |
-3.80% |
5,400 |
2025/4/3 |
3,000 |
3,020 |
2,999 |
3,000 |
-0.66% |
4,000 |
2025/4/2 |
3,085 |
3,085 |
3,020 |
3,020 |
-1.79% |
3,400 |
2025/4/1 |
3,135 |
3,135 |
3,075 |
3,075 |
-1.91% |
500 |
2025/3/31 |
3,160 |
3,180 |
3,070 |
3,135 |
-0.79% |
3,000 |
2025/3/28 |
3,035 |
3,190 |
3,035 |
3,160 |
-6.09% |
13,200 |
2025/3/27 |
3,360 |
3,365 |
3,340 |
3,365 |
+0.15% |
5,200 |
2025/3/26 |
3,350 |
3,390 |
3,340 |
3,360 |
+0.30% |
4,300 |
2025/3/25 |
3,395 |
3,395 |
3,275 |
3,350 |
-1.33% |
5,400 |
2025/3/24 |
3,390 |
3,410 |
3,390 |
3,395 |
+0.44% |
3,100 |
2025/3/21 |
3,340 |
3,380 |
3,340 |
3,380 |
+1.20% |
3,900 |
2025/3/19 |
3,340 |
3,340 |
3,305 |
3,340 |
+0.60% |
2,100 |
2025/3/18 |
3,325 |
3,330 |
3,315 |
3,320 |
+0.30% |
1,500 |
2025/3/17 |
3,300 |
3,310 |
3,295 |
3,310 |
+0.91% |
1,700 |
2025/3/14 |
3,290 |
3,300 |
3,280 |
3,280 |
+0.31% |
1,900 |
2025/3/13 |
3,270 |
3,275 |
3,250 |
3,270 |
+0.31% |
1,000 |
2025/3/12 |
3,290 |
3,290 |
3,240 |
3,260 |
+0.62% |
1,000 |
2025/3/11 |
3,265 |
3,285 |
3,230 |
3,240 |
+0.31% |
3,400 |
2025/3/10 |
3,210 |
3,255 |
3,205 |
3,230 |
+0.62% |
1,600 |
2025/3/7 |
3,200 |
3,210 |
3,175 |
3,210 |
+0.00% |
2,300 |
2025/3/6 |
3,215 |
3,215 |
3,210 |
3,210 |
+0.31% |
1,000 |
2025/3/5 |
3,195 |
3,300 |
3,170 |
3,200 |
+0.16% |
5,100 |
2025/3/4 |
3,195 |
3,195 |
3,195 |
3,195 |
+0.95% |
100 |
2025/3/3 |
3,205 |
3,230 |
3,165 |
3,165 |
-1.25% |
2,100 |
2025/2/28 |
3,240 |
3,240 |
3,170 |
3,205 |
-1.08% |
1,200 |
2025/2/27 |
3,165 |
3,240 |
3,165 |
3,240 |
+1.73% |
2,000 |
2025/2/26 |
3,180 |
3,200 |
3,175 |
3,185 |
+0.00% |
1,300 |
2025/2/25 |
3,175 |
3,220 |
3,175 |
3,185 |
-0.31% |
2,100 |
2025/2/21 |
3,180 |
3,245 |
3,180 |
3,195 |
+0.47% |
2,000 |
2025/2/20 |
3,190 |
3,215 |
3,180 |
3,180 |
-0.78% |
1,600 |
2025/2/19 |
3,210 |
3,210 |
3,205 |
3,205 |
-0.77% |
900 |
2025/2/18 |
3,220 |
3,250 |
3,220 |
3,230 |
-0.31% |
1,100 |
2025/2/17 |
3,195 |
3,250 |
3,180 |
3,240 |
+1.41% |
2,200 |
2025/2/14 |
3,175 |
3,195 |
3,155 |
3,195 |
+0.63% |
2,400 |
2025/2/13 |
3,170 |
3,185 |
3,160 |
3,175 |
+0.32% |
1,900 |
2025/2/12 |
3,185 |
3,185 |
3,165 |
3,165 |
-1.09% |
1,000 |
2025/2/10 |
3,250 |
3,250 |
3,200 |
3,200 |
-2.14% |
3,200 |
2025/2/7 |
3,320 |
3,320 |
3,270 |
3,270 |
-2.39% |
2,300 |
2025/2/6 |
3,370 |
3,370 |
3,315 |
3,350 |
-1.33% |
2,300 |
2025/2/5 |
3,410 |
3,410 |
3,390 |
3,395 |
+0.15% |
700 |
2025/2/4 |
3,365 |
3,395 |
3,350 |
3,390 |
+2.26% |
6,000 |
2025/2/3 |
3,220 |
3,325 |
3,220 |
3,315 |
-1.34% |
3,800 |
2025/1/31 |
3,225 |
3,360 |
3,225 |
3,360 |
+4.51% |
3,100 |
2025/1/30 |
3,215 |
3,215 |
3,215 |
3,215 |
-0.16% |
600 |
2025/1/29 |
3,225 |
3,225 |
3,180 |
3,220 |
+2.06% |
1,600 |
2025/1/28 |
3,160 |
3,240 |
3,150 |
3,155 |
-0.94% |
2,500 |
2025/1/27 |
3,140 |
3,290 |
3,105 |
3,185 |
+3.75% |
7,000 |
2025/1/24 |
3,050 |
3,080 |
3,050 |
3,070 |
+0.99% |
1,600 |
2025/1/23 |
3,060 |
3,060 |
3,035 |
3,040 |
+0.33% |
1,500 |
2025/1/22 |
3,015 |
3,030 |
3,015 |
3,030 |
+1.00% |
1,100 |
2025/1/21 |
3,005 |
3,005 |
3,000 |
3,000 |
-0.17% |
600 |
2025/1/20 |
3,010 |
3,015 |
3,005 |
3,005 |
-0.17% |
1,100 |
2025/1/17 |
3,030 |
3,030 |
3,010 |
3,010 |
-0.66% |
1,000 |
2025/1/16 |
3,035 |
3,035 |
3,015 |
3,030 |
+0.50% |
500 |
2025/1/15 |
3,015 |
3,015 |
3,015 |
3,015 |
+0.00% |
300 |
2025/1/14 |
3,025 |
3,060 |
3,015 |
3,015 |
-0.17% |
1,700 |
2025/1/10 |
3,080 |
3,080 |
3,005 |
3,020 |
-1.95% |
3,000 |
2025/1/9 |
3,060 |
3,080 |
3,050 |
3,080 |
+0.65% |
900 |
2025/1/8 |
3,080 |
3,080 |
3,060 |
3,060 |
-0.16% |
1,200 |
2025/1/7 |
3,050 |
3,070 |
3,050 |
3,065 |
+1.16% |
1,600 |
2025/1/6 |
3,020 |
3,040 |
3,020 |
3,030 |
+0.83% |
1,700 |
2024/12/30 |
3,020 |
3,020 |
3,000 |
3,005 |
-0.17% |
1,700 |
2024/12/27 |
3,015 |
3,015 |
3,000 |
3,010 |
+0.97% |
2,800 |
2024/12/26 |
2,975 |
2,997 |
2,975 |
2,981 |
+0.20% |
3,900 |
2024/12/25 |
3,010 |
3,010 |
2,950 |
2,975 |
-0.83% |
8,000 |
2024/12/24 |
3,015 |
3,015 |
3,000 |
3,000 |
+0.00% |
1,100 |
2024/12/23 |
3,000 |
3,020 |
2,999 |
3,000 |
+0.03% |
3,100 |
2024/12/20 |
3,000 |
3,005 |
2,999 |
2,999 |
-0.03% |
2,100 |
2024/12/19 |
3,010 |
3,010 |
2,998 |
3,000 |
+0.17% |
4,000 |
2024/12/18 |
2,998 |
3,005 |
2,951 |
2,995 |
+0.13% |
4,500 |
2024/12/17 |
2,990 |
3,005 |
2,990 |
2,991 |
+0.10% |
1,400 |
2024/12/16 |
3,000 |
3,020 |
2,988 |
2,988 |
+0.10% |
3,500 |
2024/12/13 |
2,975 |
3,005 |
2,975 |
2,985 |
-0.67% |
1,300 |
2024/12/12 |
3,010 |
3,010 |
3,000 |
3,005 |
+0.40% |
3,200 |
2024/12/11 |
3,015 |
3,015 |
2,993 |
2,993 |
-0.13% |
3,800 |
2024/12/10 |
3,000 |
3,005 |
2,985 |
2,997 |
+0.50% |
3,100 |
|