| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,926 |
3,025 |
2,926 |
3,020 |
+2.86% |
9,400 |
| 2025/4/24 |
2,925 |
2,942 |
2,890 |
2,936 |
+0.93% |
4,400 |
| 2025/4/23 |
2,944 |
2,950 |
2,905 |
2,909 |
+0.17% |
6,300 |
| 2025/4/22 |
2,932 |
2,932 |
2,888 |
2,904 |
-0.95% |
5,300 |
| 2025/4/21 |
2,888 |
2,933 |
2,873 |
2,932 |
+1.70% |
11,800 |
| 2025/4/18 |
2,860 |
2,911 |
2,860 |
2,883 |
+0.95% |
8,400 |
| 2025/4/17 |
2,824 |
2,870 |
2,814 |
2,856 |
+1.13% |
5,900 |
| 2025/4/16 |
2,837 |
2,884 |
2,800 |
2,824 |
-0.42% |
7,600 |
| 2025/4/15 |
2,831 |
2,900 |
2,830 |
2,836 |
+0.21% |
5,200 |
| 2025/4/14 |
2,838 |
2,950 |
2,829 |
2,830 |
+0.82% |
17,500 |
| 2025/4/11 |
2,680 |
2,819 |
2,643 |
2,807 |
+3.16% |
14,400 |
| 2025/4/10 |
2,780 |
2,804 |
2,710 |
2,721 |
+7.55% |
22,600 |
| 2025/4/9 |
2,615 |
2,630 |
2,483 |
2,530 |
-5.53% |
42,400 |
| 2025/4/8 |
2,536 |
2,729 |
2,536 |
2,678 |
+7.72% |
36,400 |
| 2025/4/7 |
2,450 |
2,699 |
2,431 |
2,486 |
-15.12% |
57,400 |
| 2025/4/4 |
3,065 |
3,130 |
2,828 |
2,929 |
-6.57% |
53,500 |
| 2025/4/3 |
3,050 |
3,210 |
3,035 |
3,135 |
+0.16% |
19,200 |
| 2025/4/2 |
3,100 |
3,170 |
3,100 |
3,130 |
+0.48% |
12,200 |
| 2025/4/1 |
3,185 |
3,220 |
3,115 |
3,115 |
-0.80% |
8,700 |
| 2025/3/31 |
3,150 |
3,170 |
3,100 |
3,140 |
-2.79% |
11,000 |
| 2025/3/28 |
3,245 |
3,365 |
3,230 |
3,230 |
-2.12% |
13,700 |
| 2025/3/27 |
3,305 |
3,340 |
3,245 |
3,300 |
-0.90% |
13,500 |
| 2025/3/26 |
3,375 |
3,375 |
3,330 |
3,330 |
-1.48% |
9,400 |
| 2025/3/25 |
3,450 |
3,460 |
3,350 |
3,380 |
-0.15% |
9,700 |
| 2025/3/24 |
3,515 |
3,555 |
3,385 |
3,385 |
-3.56% |
20,700 |
| 2025/3/21 |
3,515 |
3,515 |
3,445 |
3,510 |
-0.14% |
20,200 |
| 2025/3/19 |
3,370 |
3,520 |
3,365 |
3,515 |
+4.46% |
25,300 |
| 2025/3/18 |
3,430 |
3,465 |
3,355 |
3,365 |
-1.75% |
12,300 |
| 2025/3/17 |
3,475 |
3,475 |
3,395 |
3,425 |
+0.15% |
14,500 |
| 2025/3/14 |
3,335 |
3,435 |
3,260 |
3,420 |
+4.59% |
33,200 |
| 2025/3/13 |
3,315 |
3,395 |
3,270 |
3,270 |
-0.76% |
18,200 |
| 2025/3/12 |
3,270 |
3,360 |
3,270 |
3,295 |
-0.15% |
20,600 |
| 2025/3/11 |
3,190 |
3,300 |
3,110 |
3,300 |
+1.23% |
18,700 |
| 2025/3/10 |
3,220 |
3,270 |
3,190 |
3,260 |
+1.24% |
15,600 |
| 2025/3/7 |
3,225 |
3,290 |
3,170 |
3,220 |
+0.94% |
17,700 |
| 2025/3/6 |
3,160 |
3,220 |
3,155 |
3,190 |
+1.59% |
8,700 |
| 2025/3/5 |
3,040 |
3,145 |
3,040 |
3,140 |
+3.29% |
8,000 |
| 2025/3/4 |
3,125 |
3,125 |
3,020 |
3,040 |
-1.94% |
10,700 |
| 2025/3/3 |
3,070 |
3,150 |
3,060 |
3,100 |
+1.47% |
8,600 |
| 2025/2/28 |
3,100 |
3,125 |
3,035 |
3,055 |
-2.08% |
14,400 |
| 2025/2/27 |
3,120 |
3,165 |
3,095 |
3,120 |
-0.48% |
6,100 |
| 2025/2/26 |
3,110 |
3,140 |
3,080 |
3,135 |
+0.80% |
5,300 |
| 2025/2/25 |
3,095 |
3,175 |
3,075 |
3,110 |
-0.32% |
8,300 |
| 2025/2/21 |
3,140 |
3,190 |
3,120 |
3,120 |
-0.95% |
6,500 |
| 2025/2/20 |
3,200 |
3,225 |
3,150 |
3,150 |
-2.48% |
9,100 |
| 2025/2/19 |
3,215 |
3,245 |
3,180 |
3,230 |
-0.92% |
7,600 |
| 2025/2/18 |
3,300 |
3,340 |
3,260 |
3,260 |
-0.91% |
8,400 |
| 2025/2/17 |
3,255 |
3,325 |
3,205 |
3,290 |
+0.92% |
11,300 |
| 2025/2/14 |
3,330 |
3,335 |
3,260 |
3,260 |
-2.10% |
13,700 |
| 2025/2/13 |
3,275 |
3,330 |
3,240 |
3,330 |
+2.30% |
16,500 |
| 2025/2/12 |
3,160 |
3,300 |
3,100 |
3,255 |
+3.01% |
32,300 |
| 2025/2/10 |
3,130 |
3,210 |
3,095 |
3,160 |
+1.28% |
15,300 |
| 2025/2/7 |
3,110 |
3,195 |
3,110 |
3,120 |
+0.65% |
29,200 |
| 2025/2/6 |
2,990 |
3,105 |
2,986 |
3,100 |
+3.68% |
28,100 |
| 2025/2/5 |
3,010 |
3,040 |
2,905 |
2,990 |
-0.66% |
65,900 |
| 2025/2/4 |
3,225 |
3,225 |
3,000 |
3,010 |
-10.55% |
118,100 |
| 2025/2/3 |
3,305 |
3,400 |
3,290 |
3,365 |
+0.90% |
44,400 |
| 2025/1/31 |
3,320 |
3,355 |
3,260 |
3,335 |
+0.30% |
21,800 |
| 2025/1/30 |
3,320 |
3,350 |
3,310 |
3,325 |
+1.06% |
20,400 |
| 2025/1/29 |
3,255 |
3,330 |
3,245 |
3,290 |
+1.08% |
23,600 |
| 2025/1/28 |
3,170 |
3,260 |
3,170 |
3,255 |
+2.68% |
17,900 |
| 2025/1/27 |
3,275 |
3,275 |
3,170 |
3,170 |
-1.86% |
17,200 |
| 2025/1/24 |
3,195 |
3,275 |
3,195 |
3,230 |
+0.78% |
17,200 |
| 2025/1/23 |
3,220 |
3,230 |
3,165 |
3,205 |
-0.77% |
12,700 |
| 2025/1/22 |
3,255 |
3,290 |
3,205 |
3,230 |
-0.92% |
19,900 |
| 2025/1/21 |
3,190 |
3,275 |
3,175 |
3,260 |
+2.19% |
23,200 |
| 2025/1/20 |
3,135 |
3,210 |
3,110 |
3,190 |
+2.74% |
20,200 |
| 2025/1/17 |
3,090 |
3,120 |
3,060 |
3,105 |
-0.16% |
19,200 |
| 2025/1/16 |
3,160 |
3,205 |
3,105 |
3,110 |
-0.16% |
23,300 |
| 2025/1/15 |
3,130 |
3,150 |
3,105 |
3,115 |
-0.80% |
22,800 |
| 2025/1/14 |
3,235 |
3,235 |
3,130 |
3,140 |
-3.38% |
36,900 |
| 2025/1/10 |
3,275 |
3,275 |
3,220 |
3,250 |
-1.22% |
15,700 |
| 2025/1/9 |
3,295 |
3,315 |
3,255 |
3,290 |
-0.15% |
21,800 |
| 2025/1/8 |
3,340 |
3,345 |
3,295 |
3,295 |
-1.49% |
32,400 |
| 2025/1/7 |
3,350 |
3,420 |
3,340 |
3,345 |
+0.75% |
24,600 |
| 2025/1/6 |
3,390 |
3,425 |
3,320 |
3,320 |
-1.78% |
41,900 |
| 2024/12/30 |
3,450 |
3,450 |
3,355 |
3,380 |
-2.87% |
43,300 |
| 2024/12/27 |
3,440 |
3,615 |
3,440 |
3,480 |
+2.35% |
37,600 |
| 2024/12/26 |
3,385 |
3,445 |
3,380 |
3,400 |
-0.15% |
41,400 |
| 2024/12/25 |
3,440 |
3,500 |
3,380 |
3,405 |
-0.73% |
35,900 |
| 2024/12/24 |
3,440 |
3,475 |
3,395 |
3,430 |
+0.88% |
32,700 |
| 2024/12/23 |
3,375 |
3,445 |
3,365 |
3,400 |
+0.74% |
56,100 |
| 2024/12/20 |
3,425 |
3,495 |
3,375 |
3,375 |
-0.44% |
44,700 |
| 2024/12/19 |
3,540 |
3,555 |
3,390 |
3,390 |
-5.96% |
82,000 |
| 2024/12/18 |
3,535 |
3,640 |
3,510 |
3,605 |
+1.98% |
30,200 |
| 2024/12/17 |
3,590 |
3,600 |
3,510 |
3,535 |
-1.26% |
44,100 |
| 2024/12/16 |
3,670 |
3,700 |
3,580 |
3,580 |
-2.45% |
18,000 |
| 2024/12/13 |
3,680 |
3,735 |
3,670 |
3,670 |
-1.34% |
32,400 |
| 2024/12/12 |
3,660 |
3,740 |
3,660 |
3,720 |
+2.06% |
19,200 |
| 2024/12/11 |
3,710 |
3,730 |
3,645 |
3,645 |
-2.54% |
18,000 |
| 2024/12/10 |
3,635 |
3,740 |
3,605 |
3,740 |
+3.31% |
27,900 |
| 2024/12/9 |
3,580 |
3,635 |
3,580 |
3,620 |
+1.26% |
11,600 |
| 2024/12/6 |
3,580 |
3,580 |
3,540 |
3,575 |
-0.14% |
18,000 |
| 2024/12/5 |
3,610 |
3,660 |
3,580 |
3,580 |
-0.83% |
14,000 |
| 2024/12/4 |
3,605 |
3,610 |
3,550 |
3,610 |
+0.28% |
10,600 |
| 2024/12/3 |
3,590 |
3,600 |
3,545 |
3,600 |
+0.84% |
22,500 |
| 2024/12/2 |
3,695 |
3,695 |
3,570 |
3,570 |
-2.72% |
22,200 |
| 2024/11/29 |
3,635 |
3,685 |
3,600 |
3,670 |
+0.55% |
11,200 |
| 2024/11/28 |
3,620 |
3,670 |
3,585 |
3,650 |
+0.69% |
20,200 |
| 2024/11/27 |
3,690 |
3,690 |
3,610 |
3,625 |
-0.96% |
18,100 |
| 2024/11/26 |
3,670 |
3,680 |
3,635 |
3,660 |
-0.27% |
29,700 |
| 2024/11/25 |
3,745 |
3,770 |
3,670 |
3,670 |
-0.14% |
10,000 |
| 2024/11/22 |
3,760 |
3,760 |
3,670 |
3,675 |
-2.65% |
20,400 |
| 2024/11/21 |
3,755 |
3,815 |
3,725 |
3,775 |
+0.53% |
16,500 |
| 2024/11/20 |
3,815 |
3,840 |
3,755 |
3,755 |
-1.57% |
17,700 |
| 2024/11/19 |
3,660 |
3,840 |
3,660 |
3,815 |
+4.23% |
16,400 |
| 2024/11/18 |
3,700 |
3,700 |
3,640 |
3,660 |
-1.74% |
18,700 |
| 2024/11/15 |
3,720 |
3,800 |
3,670 |
3,725 |
+0.13% |
21,500 |
| 2024/11/14 |
3,700 |
3,765 |
3,625 |
3,720 |
+0.40% |
27,000 |
| 2024/11/13 |
3,810 |
3,820 |
3,705 |
3,705 |
-2.88% |
19,500 |
| 2024/11/12 |
3,815 |
3,855 |
3,815 |
3,815 |
+0.79% |
16,300 |
| 2024/11/11 |
3,800 |
3,825 |
3,750 |
3,785 |
+0.80% |
21,600 |
| 2024/11/8 |
3,675 |
3,775 |
3,665 |
3,755 |
+2.18% |
30,300 |
| 2024/11/7 |
3,830 |
3,830 |
3,650 |
3,675 |
-3.80% |
96,200 |
| 2024/11/6 |
4,050 |
4,080 |
3,820 |
3,820 |
-7.84% |
101,400 |
| 2024/11/5 |
4,195 |
4,195 |
4,110 |
4,145 |
+1.10% |
12,300 |
| 2024/11/1 |
4,145 |
4,175 |
4,100 |
4,100 |
-2.38% |
6,800 |
| 2024/10/31 |
4,160 |
4,210 |
4,125 |
4,200 |
+0.84% |
9,000 |
| 2024/10/30 |
4,310 |
4,310 |
4,165 |
4,165 |
-2.00% |
16,500 |
| 2024/10/29 |
4,105 |
4,315 |
4,105 |
4,250 |
+2.41% |
14,400 |
| 2024/10/28 |
3,950 |
4,180 |
3,950 |
4,150 |
+4.01% |
17,800 |
| 2024/10/25 |
4,005 |
4,055 |
3,950 |
3,990 |
-0.87% |
18,300 |
| 2024/10/24 |
4,000 |
4,080 |
3,995 |
4,025 |
-0.37% |
11,700 |
|
