日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
3,627 |
3,642 |
3,559 |
3,584 |
-1.19% |
1,080,400 |
2025/6/12 |
3,691 |
3,706 |
3,623 |
3,627 |
-1.23% |
936,700 |
2025/6/11 |
3,626 |
3,684 |
3,626 |
3,672 |
+1.35% |
802,300 |
2025/6/10 |
3,622 |
3,654 |
3,601 |
3,623 |
-0.03% |
982,900 |
2025/6/9 |
3,650 |
3,657 |
3,618 |
3,624 |
+1.23% |
1,041,300 |
2025/6/6 |
3,622 |
3,638 |
3,578 |
3,580 |
-1.19% |
1,046,600 |
2025/6/5 |
3,682 |
3,708 |
3,621 |
3,623 |
-2.69% |
1,415,500 |
2025/6/4 |
3,707 |
3,761 |
3,701 |
3,723 |
+1.55% |
1,143,800 |
2025/6/3 |
3,741 |
3,754 |
3,666 |
3,666 |
-2.00% |
1,042,000 |
2025/6/2 |
3,807 |
3,809 |
3,735 |
3,741 |
-2.83% |
1,067,100 |
2025/5/30 |
3,827 |
3,895 |
3,822 |
3,850 |
-1.05% |
1,112,100 |
2025/5/29 |
3,912 |
3,918 |
3,865 |
3,891 |
+1.28% |
915,100 |
2025/5/28 |
3,937 |
3,970 |
3,841 |
3,842 |
-0.65% |
916,900 |
2025/5/27 |
3,900 |
3,918 |
3,850 |
3,867 |
-0.21% |
697,900 |
2025/5/26 |
3,915 |
3,921 |
3,835 |
3,875 |
-1.10% |
920,400 |
2025/5/23 |
3,984 |
3,995 |
3,918 |
3,918 |
-2.22% |
1,103,600 |
2025/5/22 |
3,903 |
4,038 |
3,888 |
4,007 |
+1.67% |
815,500 |
2025/5/21 |
3,970 |
4,030 |
3,931 |
3,941 |
+0.08% |
822,500 |
2025/5/20 |
3,974 |
3,990 |
3,911 |
3,938 |
-0.78% |
880,800 |
2025/5/19 |
4,024 |
4,059 |
3,945 |
3,969 |
-2.31% |
1,183,800 |
2025/5/16 |
4,142 |
4,155 |
4,022 |
4,063 |
-2.19% |
1,000,400 |
2025/5/15 |
4,145 |
4,214 |
4,080 |
4,154 |
-4.62% |
1,624,000 |
2025/5/14 |
4,380 |
4,434 |
4,326 |
4,355 |
+0.83% |
1,207,200 |
2025/5/13 |
4,359 |
4,366 |
4,319 |
4,319 |
+0.70% |
726,500 |
2025/5/12 |
4,282 |
4,293 |
4,232 |
4,289 |
+0.70% |
449,300 |
2025/5/9 |
4,276 |
4,287 |
4,229 |
4,259 |
+1.07% |
834,800 |
2025/5/8 |
4,131 |
4,257 |
4,113 |
4,214 |
+1.42% |
944,900 |
2025/5/7 |
4,060 |
4,183 |
4,045 |
4,155 |
+3.64% |
953,000 |
2025/5/2 |
4,002 |
4,044 |
3,982 |
4,009 |
+0.05% |
547,000 |
2025/5/1 |
3,975 |
4,022 |
3,951 |
4,007 |
+0.20% |
534,300 |
2025/4/30 |
4,027 |
4,049 |
3,992 |
3,999 |
+0.81% |
815,600 |
2025/4/28 |
3,997 |
4,025 |
3,951 |
3,967 |
-0.33% |
626,200 |
2025/4/25 |
3,978 |
3,994 |
3,955 |
3,980 |
+0.94% |
453,800 |
2025/4/24 |
3,988 |
4,000 |
3,943 |
3,943 |
+0.64% |
407,800 |
2025/4/23 |
3,977 |
3,980 |
3,916 |
3,918 |
+2.11% |
471,800 |
2025/4/22 |
3,862 |
3,876 |
3,827 |
3,837 |
-0.34% |
329,200 |
2025/4/21 |
3,915 |
3,925 |
3,836 |
3,850 |
-1.53% |
382,000 |
2025/4/18 |
3,901 |
3,925 |
3,885 |
3,910 |
+0.03% |
405,800 |
2025/4/17 |
3,920 |
3,938 |
3,887 |
3,909 |
-0.89% |
383,000 |
2025/4/16 |
3,998 |
4,021 |
3,923 |
3,944 |
-0.73% |
662,600 |
2025/4/15 |
4,030 |
4,040 |
3,937 |
3,973 |
+2.71% |
728,200 |
2025/4/14 |
3,898 |
3,939 |
3,868 |
3,868 |
+1.04% |
516,000 |
2025/4/11 |
3,689 |
3,859 |
3,662 |
3,828 |
-1.82% |
649,700 |
2025/4/10 |
3,861 |
3,926 |
3,769 |
3,899 |
+8.88% |
935,000 |
2025/4/9 |
3,621 |
3,666 |
3,542 |
3,581 |
-2.98% |
759,700 |
2025/4/8 |
3,569 |
3,728 |
3,563 |
3,691 |
+5.49% |
627,000 |
2025/4/7 |
3,436 |
3,541 |
3,400 |
3,499 |
-8.33% |
988,800 |
2025/4/4 |
3,848 |
3,901 |
3,759 |
3,817 |
-4.24% |
827,100 |
2025/4/3 |
3,923 |
3,998 |
3,918 |
3,986 |
-1.90% |
682,000 |
2025/4/2 |
4,088 |
4,099 |
4,048 |
4,063 |
-2.19% |
708,200 |
2025/4/1 |
4,194 |
4,217 |
4,142 |
4,154 |
+2.47% |
836,400 |
2025/3/31 |
4,085 |
4,094 |
4,033 |
4,054 |
-3.50% |
918,100 |
2025/3/28 |
4,216 |
4,225 |
4,153 |
4,201 |
-1.73% |
734,200 |
2025/3/27 |
4,273 |
4,276 |
4,215 |
4,275 |
-0.67% |
803,600 |
2025/3/26 |
4,295 |
4,342 |
4,255 |
4,304 |
+0.58% |
747,500 |
2025/3/25 |
4,288 |
4,308 |
4,234 |
4,279 |
+0.40% |
600,600 |
2025/3/24 |
4,322 |
4,326 |
4,246 |
4,262 |
-0.98% |
543,500 |
2025/3/21 |
4,292 |
4,338 |
4,268 |
4,304 |
+1.63% |
1,424,700 |
2025/3/19 |
4,313 |
4,331 |
4,220 |
4,235 |
-2.44% |
679,000 |
2025/3/18 |
4,348 |
4,375 |
4,320 |
4,341 |
+1.09% |
756,600 |
2025/3/17 |
4,330 |
4,349 |
4,285 |
4,294 |
+0.09% |
851,600 |
2025/3/14 |
4,218 |
4,314 |
4,170 |
4,290 |
-0.30% |
1,650,800 |
2025/3/13 |
4,300 |
4,361 |
4,262 |
4,303 |
-0.23% |
1,223,100 |
2025/3/12 |
4,255 |
4,356 |
4,230 |
4,313 |
+1.36% |
1,096,300 |
2025/3/11 |
4,208 |
4,283 |
4,186 |
4,255 |
-3.51% |
1,113,900 |
2025/3/10 |
4,430 |
4,449 |
4,348 |
4,410 |
-0.90% |
841,800 |
2025/3/7 |
4,457 |
4,524 |
4,422 |
4,450 |
-1.70% |
1,455,700 |
2025/3/6 |
4,636 |
4,656 |
4,514 |
4,527 |
-1.72% |
1,062,600 |
2025/3/5 |
4,593 |
4,670 |
4,572 |
4,606 |
+0.28% |
1,238,400 |
2025/3/4 |
4,630 |
4,663 |
4,572 |
4,593 |
-0.82% |
782,200 |
2025/3/3 |
4,489 |
4,657 |
4,477 |
4,631 |
+4.73% |
1,508,700 |
2025/2/28 |
4,489 |
4,491 |
4,385 |
4,422 |
-2.64% |
1,349,000 |
2025/2/27 |
4,455 |
4,604 |
4,455 |
4,542 |
+0.73% |
1,073,800 |
2025/2/26 |
4,498 |
4,543 |
4,430 |
4,509 |
-0.13% |
720,000 |
2025/2/25 |
4,490 |
4,553 |
4,480 |
4,515 |
-1.31% |
801,900 |
2025/2/21 |
4,530 |
4,609 |
4,526 |
4,575 |
-0.48% |
757,600 |
2025/2/20 |
4,574 |
4,612 |
4,557 |
4,597 |
-0.54% |
757,400 |
2025/2/19 |
4,830 |
4,866 |
4,576 |
4,622 |
-4.54% |
1,992,500 |
2025/2/18 |
4,678 |
4,866 |
4,659 |
4,842 |
+3.24% |
1,057,600 |
2025/2/17 |
4,660 |
4,741 |
4,647 |
4,690 |
-0.28% |
1,207,900 |
2025/2/14 |
4,629 |
4,759 |
4,624 |
4,703 |
+15.52% |
3,065,300 |
2025/2/13 |
4,040 |
4,095 |
4,005 |
4,071 |
+1.37% |
931,000 |
2025/2/12 |
4,028 |
4,048 |
3,995 |
4,016 |
-0.91% |
900,500 |
2025/2/10 |
4,056 |
4,083 |
4,047 |
4,053 |
-0.05% |
520,900 |
2025/2/7 |
4,063 |
4,082 |
4,036 |
4,055 |
-0.30% |
514,500 |
2025/2/6 |
4,054 |
4,088 |
4,036 |
4,067 |
-0.12% |
877,700 |
2025/2/5 |
4,150 |
4,194 |
4,061 |
4,072 |
-1.74% |
1,156,800 |
2025/2/4 |
4,240 |
4,244 |
4,130 |
4,144 |
-1.29% |
883,200 |
2025/2/3 |
4,248 |
4,279 |
4,167 |
4,198 |
-3.89% |
861,100 |
2025/1/31 |
4,361 |
4,382 |
4,345 |
4,368 |
-0.50% |
772,000 |
2025/1/30 |
4,358 |
4,402 |
4,355 |
4,390 |
+0.60% |
487,700 |
2025/1/29 |
4,350 |
4,374 |
4,314 |
4,364 |
+0.02% |
712,200 |
2025/1/28 |
4,392 |
4,397 |
4,302 |
4,363 |
-1.58% |
742,700 |
2025/1/27 |
4,490 |
4,510 |
4,416 |
4,433 |
-0.16% |
572,700 |
2025/1/24 |
4,500 |
4,500 |
4,418 |
4,440 |
-0.85% |
684,700 |
2025/1/23 |
4,417 |
4,500 |
4,408 |
4,478 |
+1.11% |
741,200 |
2025/1/22 |
4,350 |
4,429 |
4,329 |
4,429 |
+2.31% |
671,800 |
2025/1/21 |
4,315 |
4,352 |
4,306 |
4,329 |
+0.32% |
701,100 |
2025/1/20 |
4,349 |
4,378 |
4,303 |
4,315 |
-1.10% |
568,700 |
2025/1/17 |
4,258 |
4,367 |
4,250 |
4,363 |
+2.23% |
996,700 |
2025/1/16 |
4,235 |
4,316 |
4,235 |
4,268 |
+0.31% |
823,100 |
2025/1/15 |
4,224 |
4,280 |
4,223 |
4,255 |
+0.73% |
774,000 |
2025/1/14 |
4,358 |
4,426 |
4,202 |
4,224 |
-2.11% |
1,572,900 |
2025/1/10 |
4,320 |
4,364 |
4,295 |
4,315 |
+0.42% |
1,077,200 |
2025/1/9 |
4,244 |
4,340 |
4,244 |
4,297 |
+1.25% |
1,246,800 |
2025/1/8 |
4,187 |
4,265 |
4,179 |
4,244 |
+1.31% |
806,200 |
2025/1/7 |
4,193 |
4,227 |
4,183 |
4,189 |
+0.58% |
942,100 |
2025/1/6 |
4,194 |
4,214 |
4,142 |
4,165 |
-1.05% |
992,700 |
2024/12/30 |
4,209 |
4,245 |
4,184 |
4,209 |
+0.21% |
669,000 |
2024/12/27 |
4,140 |
4,201 |
4,108 |
4,200 |
+0.84% |
738,800 |
2024/12/26 |
4,139 |
4,180 |
4,123 |
4,165 |
+0.87% |
670,800 |
2024/12/25 |
4,070 |
4,129 |
4,050 |
4,129 |
+2.13% |
1,037,700 |
2024/12/24 |
3,985 |
4,044 |
3,947 |
4,043 |
+2.07% |
896,700 |
2024/12/23 |
3,890 |
3,978 |
3,888 |
3,961 |
+2.75% |
1,560,800 |
2024/12/20 |
4,147 |
4,155 |
3,835 |
3,855 |
-7.29% |
4,003,800 |
2024/12/19 |
4,119 |
4,226 |
4,082 |
4,158 |
-0.57% |
1,660,100 |
2024/12/18 |
4,184 |
4,227 |
4,163 |
4,182 |
+0.12% |
1,006,500 |
2024/12/17 |
4,142 |
4,232 |
4,142 |
4,177 |
+0.92% |
1,417,200 |
2024/12/16 |
4,091 |
4,158 |
4,091 |
4,139 |
+1.27% |
1,094,000 |
2024/12/13 |
4,031 |
4,099 |
4,024 |
4,087 |
+0.22% |
1,239,200 |
2024/12/12 |
4,145 |
4,145 |
4,077 |
4,078 |
-0.51% |
1,144,300 |
2024/12/11 |
4,133 |
4,167 |
4,085 |
4,099 |
+0.81% |
1,146,300 |
2024/12/10 |
4,025 |
4,099 |
4,013 |
4,066 |
+1.60% |
1,027,300 |
|