| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 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 |
| 2024/12/9 |
2,996 |
2,998 |
2,900 |
2,982 |
-0.47% |
6,100 |
| 2024/12/6 |
2,995 |
3,010 |
2,995 |
2,996 |
-0.30% |
600 |
| 2024/12/5 |
3,010 |
3,010 |
3,000 |
3,005 |
-0.17% |
2,700 |
| 2024/12/4 |
2,999 |
3,010 |
2,999 |
3,010 |
+0.33% |
1,400 |
| 2024/12/3 |
3,040 |
3,040 |
3,000 |
3,000 |
-0.50% |
2,300 |
| 2024/12/2 |
2,982 |
3,015 |
2,982 |
3,015 |
+0.53% |
2,300 |
| 2024/11/29 |
2,986 |
3,010 |
2,981 |
2,999 |
+0.44% |
2,300 |
| 2024/11/28 |
2,992 |
2,998 |
2,986 |
2,986 |
-0.47% |
1,500 |
| 2024/11/27 |
3,025 |
3,025 |
3,000 |
3,000 |
-0.50% |
2,000 |
| 2024/11/26 |
3,060 |
3,060 |
3,015 |
3,015 |
-1.47% |
1,400 |
| 2024/11/25 |
3,020 |
3,070 |
3,010 |
3,060 |
+2.00% |
4,000 |
| 2024/11/22 |
3,025 |
3,040 |
3,000 |
3,000 |
-1.48% |
2,300 |
| 2024/11/21 |
3,055 |
3,055 |
3,025 |
3,045 |
+0.83% |
400 |
| 2024/11/20 |
3,065 |
3,065 |
3,000 |
3,020 |
+0.00% |
2,600 |
| 2024/11/19 |
3,000 |
3,080 |
2,999 |
3,020 |
+0.67% |
5,800 |
| 2024/11/18 |
3,015 |
3,015 |
3,000 |
3,000 |
-0.66% |
1,600 |
| 2024/11/15 |
3,045 |
3,055 |
3,000 |
3,020 |
-0.17% |
1,400 |
| 2024/11/14 |
2,968 |
3,095 |
2,968 |
3,025 |
+1.95% |
4,100 |
| 2024/11/13 |
2,949 |
2,967 |
2,820 |
2,967 |
+1.26% |
9,300 |
| 2024/11/12 |
2,931 |
2,949 |
2,930 |
2,930 |
+0.10% |
2,200 |
| 2024/11/11 |
2,916 |
2,927 |
2,916 |
2,927 |
+0.58% |
800 |
| 2024/11/8 |
2,938 |
2,938 |
2,910 |
2,910 |
-0.95% |
1,000 |
| 2024/11/7 |
2,907 |
2,949 |
2,907 |
2,938 |
+1.28% |
800 |
| 2024/11/6 |
2,913 |
2,948 |
2,901 |
2,901 |
-0.41% |
3,600 |
| 2024/11/5 |
2,912 |
2,913 |
2,912 |
2,913 |
-0.88% |
500 |
| 2024/11/1 |
2,956 |
2,973 |
2,913 |
2,939 |
+1.14% |
4,100 |
| 2024/10/31 |
2,901 |
2,923 |
2,901 |
2,906 |
+0.17% |
800 |
| 2024/10/30 |
2,990 |
2,990 |
2,901 |
2,901 |
-1.33% |
2,000 |
| 2024/10/29 |
2,880 |
2,951 |
2,880 |
2,940 |
+2.76% |
1,500 |
| 2024/10/28 |
2,878 |
2,896 |
2,861 |
2,861 |
+0.95% |
3,900 |
| 2024/10/25 |
2,825 |
2,839 |
2,818 |
2,834 |
+0.32% |
2,500 |
| 2024/10/24 |
2,817 |
2,829 |
2,816 |
2,825 |
+0.25% |
1,900 |
|
