| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,055 |
3,080 |
3,030 |
3,055 |
+0.99% |
6,900 |
| 2025/4/24 |
3,115 |
3,115 |
3,000 |
3,025 |
-3.04% |
8,900 |
| 2025/4/23 |
3,145 |
3,160 |
3,110 |
3,120 |
+0.00% |
13,800 |
| 2025/4/22 |
3,100 |
3,145 |
3,080 |
3,120 |
+1.46% |
9,000 |
| 2025/4/21 |
3,080 |
3,100 |
3,060 |
3,075 |
-0.16% |
11,700 |
| 2025/4/18 |
3,000 |
3,080 |
3,000 |
3,080 |
+2.94% |
12,700 |
| 2025/4/17 |
2,954 |
3,000 |
2,944 |
2,992 |
+1.29% |
6,300 |
| 2025/4/16 |
2,980 |
3,000 |
2,939 |
2,954 |
-0.27% |
7,800 |
| 2025/4/15 |
2,967 |
2,980 |
2,917 |
2,962 |
+1.26% |
7,300 |
| 2025/4/14 |
2,910 |
2,976 |
2,910 |
2,925 |
+0.10% |
12,100 |
| 2025/4/11 |
2,824 |
2,923 |
2,700 |
2,922 |
+1.67% |
23,000 |
| 2025/4/10 |
2,744 |
2,874 |
2,697 |
2,874 |
+10.11% |
22,000 |
| 2025/4/9 |
2,586 |
2,659 |
2,513 |
2,610 |
-2.28% |
17,300 |
| 2025/4/8 |
2,564 |
2,771 |
2,564 |
2,671 |
+6.88% |
21,400 |
| 2025/4/7 |
2,563 |
2,563 |
2,473 |
2,499 |
-7.89% |
23,800 |
| 2025/4/4 |
2,791 |
2,883 |
2,640 |
2,713 |
-4.51% |
26,400 |
| 2025/4/3 |
2,777 |
2,872 |
2,777 |
2,841 |
-2.71% |
15,200 |
| 2025/4/2 |
2,995 |
2,996 |
2,904 |
2,920 |
-0.98% |
19,800 |
| 2025/4/1 |
2,905 |
2,978 |
2,905 |
2,949 |
-0.20% |
14,200 |
| 2025/3/31 |
2,939 |
2,993 |
2,905 |
2,955 |
-1.14% |
23,800 |
| 2025/3/28 |
3,030 |
3,045 |
2,960 |
2,989 |
-2.32% |
28,200 |
| 2025/3/27 |
2,985 |
3,060 |
2,984 |
3,060 |
+1.49% |
22,700 |
| 2025/3/26 |
2,997 |
3,015 |
2,951 |
3,015 |
+0.90% |
20,300 |
| 2025/3/25 |
2,955 |
2,988 |
2,918 |
2,988 |
+1.88% |
8,200 |
| 2025/3/24 |
2,914 |
2,950 |
2,901 |
2,933 |
+0.79% |
6,600 |
| 2025/3/21 |
2,868 |
2,910 |
2,853 |
2,910 |
+1.75% |
7,600 |
| 2025/3/19 |
2,860 |
2,874 |
2,841 |
2,860 |
-1.14% |
8,700 |
| 2025/3/18 |
2,900 |
2,914 |
2,879 |
2,893 |
+0.70% |
8,900 |
| 2025/3/17 |
2,825 |
2,902 |
2,825 |
2,873 |
+0.45% |
6,000 |
| 2025/3/14 |
2,854 |
2,873 |
2,848 |
2,860 |
-0.35% |
10,200 |
| 2025/3/13 |
2,835 |
2,870 |
2,835 |
2,870 |
+0.49% |
5,900 |
| 2025/3/12 |
2,785 |
2,865 |
2,785 |
2,856 |
+2.55% |
9,100 |
| 2025/3/11 |
2,863 |
2,863 |
2,752 |
2,785 |
-1.10% |
8,600 |
| 2025/3/10 |
2,800 |
2,842 |
2,785 |
2,816 |
+1.11% |
4,400 |
| 2025/3/7 |
2,845 |
2,867 |
2,780 |
2,785 |
-2.11% |
11,600 |
| 2025/3/6 |
2,882 |
2,911 |
2,824 |
2,845 |
+0.46% |
14,400 |
| 2025/3/5 |
2,770 |
2,861 |
2,770 |
2,832 |
+2.42% |
10,600 |
| 2025/3/4 |
2,780 |
2,790 |
2,697 |
2,765 |
-0.54% |
19,500 |
| 2025/3/3 |
2,740 |
2,780 |
2,691 |
2,780 |
+2.39% |
18,100 |
| 2025/2/28 |
2,740 |
2,764 |
2,689 |
2,715 |
-2.69% |
13,500 |
| 2025/2/27 |
2,780 |
2,790 |
2,720 |
2,790 |
+1.60% |
17,800 |
| 2025/2/26 |
2,825 |
2,825 |
2,716 |
2,746 |
-2.21% |
31,800 |
| 2025/2/25 |
2,810 |
2,826 |
2,779 |
2,808 |
+1.08% |
16,200 |
| 2025/2/21 |
2,840 |
2,872 |
2,761 |
2,778 |
-2.80% |
30,500 |
| 2025/2/20 |
2,928 |
2,928 |
2,827 |
2,858 |
-2.62% |
11,400 |
| 2025/2/19 |
2,950 |
2,955 |
2,929 |
2,935 |
-1.58% |
10,500 |
| 2025/2/18 |
2,930 |
2,983 |
2,917 |
2,982 |
+0.85% |
7,600 |
| 2025/2/17 |
2,912 |
2,972 |
2,912 |
2,957 |
+0.72% |
6,200 |
| 2025/2/14 |
2,990 |
3,005 |
2,935 |
2,936 |
-2.94% |
10,700 |
| 2025/2/13 |
3,050 |
3,095 |
3,020 |
3,025 |
+0.17% |
10,500 |
| 2025/2/12 |
3,000 |
3,025 |
2,967 |
3,020 |
+1.17% |
7,000 |
| 2025/2/10 |
3,005 |
3,050 |
2,970 |
2,985 |
-0.33% |
5,600 |
| 2025/2/7 |
2,996 |
3,015 |
2,957 |
2,995 |
+0.77% |
9,500 |
| 2025/2/6 |
2,913 |
2,972 |
2,913 |
2,972 |
+3.05% |
7,300 |
| 2025/2/5 |
2,902 |
2,909 |
2,882 |
2,884 |
+1.12% |
12,400 |
| 2025/2/4 |
2,835 |
2,880 |
2,830 |
2,852 |
+2.15% |
15,500 |
| 2025/2/3 |
2,907 |
2,915 |
2,787 |
2,792 |
-3.96% |
21,600 |
| 2025/1/31 |
2,889 |
2,908 |
2,873 |
2,907 |
+0.62% |
6,600 |
| 2025/1/30 |
2,851 |
2,907 |
2,837 |
2,889 |
+0.84% |
15,300 |
| 2025/1/29 |
2,893 |
2,893 |
2,859 |
2,865 |
-0.21% |
12,600 |
| 2025/1/28 |
2,841 |
2,875 |
2,812 |
2,871 |
+0.84% |
20,300 |
| 2025/1/27 |
2,848 |
2,857 |
2,829 |
2,847 |
+0.99% |
12,500 |
| 2025/1/24 |
2,800 |
2,820 |
2,791 |
2,819 |
+1.08% |
17,000 |
| 2025/1/23 |
2,822 |
2,822 |
2,772 |
2,789 |
-0.11% |
20,200 |
| 2025/1/22 |
2,800 |
2,811 |
2,784 |
2,792 |
-0.18% |
10,800 |
| 2025/1/21 |
2,820 |
2,822 |
2,760 |
2,797 |
+0.11% |
16,100 |
| 2025/1/20 |
2,788 |
2,814 |
2,788 |
2,794 |
+0.50% |
7,200 |
| 2025/1/17 |
2,797 |
2,805 |
2,732 |
2,780 |
-0.11% |
11,300 |
| 2025/1/16 |
2,824 |
2,868 |
2,780 |
2,783 |
-1.45% |
20,100 |
| 2025/1/15 |
2,852 |
2,874 |
2,810 |
2,824 |
-0.98% |
17,900 |
| 2025/1/14 |
2,859 |
2,941 |
2,851 |
2,852 |
-0.45% |
11,900 |
| 2025/1/10 |
2,897 |
2,934 |
2,865 |
2,865 |
-1.10% |
13,900 |
| 2025/1/9 |
2,946 |
2,946 |
2,847 |
2,897 |
-1.66% |
20,300 |
| 2025/1/8 |
2,988 |
2,988 |
2,943 |
2,946 |
-1.24% |
7,300 |
| 2025/1/7 |
3,000 |
3,020 |
2,983 |
2,983 |
-0.50% |
8,500 |
| 2025/1/6 |
3,105 |
3,105 |
2,998 |
2,998 |
-3.29% |
10,000 |
| 2024/12/30 |
3,120 |
3,145 |
3,085 |
3,100 |
-0.32% |
5,200 |
| 2024/12/27 |
3,100 |
3,135 |
3,070 |
3,110 |
+1.14% |
9,700 |
| 2024/12/26 |
3,020 |
3,075 |
3,015 |
3,075 |
+1.15% |
9,600 |
| 2024/12/25 |
3,070 |
3,070 |
3,010 |
3,040 |
-0.16% |
9,600 |
| 2024/12/24 |
3,115 |
3,115 |
3,015 |
3,045 |
-1.14% |
7,200 |
| 2024/12/23 |
3,065 |
3,085 |
3,055 |
3,080 |
+0.82% |
8,500 |
| 2024/12/20 |
3,075 |
3,120 |
3,055 |
3,055 |
-0.81% |
9,600 |
| 2024/12/19 |
3,065 |
3,090 |
3,020 |
3,080 |
+0.49% |
7,800 |
| 2024/12/18 |
3,115 |
3,130 |
3,040 |
3,065 |
-1.61% |
11,900 |
| 2024/12/17 |
3,110 |
3,140 |
3,085 |
3,115 |
+0.81% |
9,400 |
| 2024/12/16 |
3,110 |
3,115 |
3,085 |
3,090 |
+0.49% |
3,400 |
| 2024/12/13 |
3,115 |
3,150 |
3,070 |
3,075 |
-2.84% |
14,100 |
| 2024/12/12 |
3,160 |
3,180 |
3,145 |
3,165 |
+1.12% |
10,300 |
| 2024/12/11 |
3,095 |
3,140 |
3,060 |
3,130 |
+1.79% |
22,000 |
| 2024/12/10 |
3,160 |
3,160 |
3,055 |
3,075 |
-3.30% |
16,200 |
| 2024/12/9 |
3,170 |
3,230 |
3,165 |
3,180 |
+1.27% |
39,800 |
| 2024/12/6 |
3,175 |
3,175 |
3,125 |
3,140 |
-0.79% |
9,300 |
| 2024/12/5 |
3,135 |
3,190 |
3,125 |
3,165 |
+1.28% |
15,000 |
| 2024/12/4 |
3,130 |
3,170 |
3,100 |
3,125 |
+0.00% |
13,900 |
| 2024/12/3 |
3,080 |
3,175 |
3,080 |
3,125 |
+1.46% |
16,200 |
| 2024/12/2 |
3,095 |
3,120 |
3,060 |
3,080 |
+1.48% |
7,900 |
| 2024/11/29 |
3,050 |
3,135 |
3,035 |
3,035 |
-0.49% |
8,900 |
| 2024/11/28 |
3,030 |
3,100 |
3,015 |
3,050 |
+1.16% |
7,400 |
| 2024/11/27 |
3,000 |
3,045 |
2,952 |
3,015 |
+0.50% |
6,500 |
| 2024/11/26 |
2,985 |
3,070 |
2,978 |
3,000 |
+0.64% |
15,000 |
| 2024/11/25 |
3,125 |
3,125 |
2,981 |
2,981 |
-2.58% |
16,200 |
| 2024/11/22 |
3,030 |
3,065 |
3,020 |
3,060 |
+2.03% |
6,700 |
| 2024/11/21 |
3,010 |
3,045 |
2,996 |
2,999 |
-0.37% |
8,000 |
| 2024/11/20 |
3,065 |
3,065 |
2,989 |
3,010 |
-1.31% |
6,500 |
| 2024/11/19 |
2,980 |
3,100 |
2,980 |
3,050 |
+2.90% |
11,500 |
| 2024/11/18 |
3,000 |
3,045 |
2,960 |
2,964 |
+0.00% |
8,900 |
| 2024/11/15 |
3,010 |
3,035 |
2,964 |
2,964 |
+0.07% |
12,800 |
| 2024/11/14 |
2,992 |
3,050 |
2,962 |
2,962 |
-0.10% |
10,700 |
| 2024/11/13 |
2,962 |
2,990 |
2,945 |
2,965 |
+0.88% |
10,200 |
| 2024/11/12 |
2,965 |
3,005 |
2,930 |
2,939 |
+0.82% |
12,200 |
| 2024/11/11 |
3,045 |
3,175 |
2,876 |
2,915 |
-5.51% |
38,500 |
| 2024/11/8 |
3,100 |
3,160 |
3,085 |
3,085 |
-0.16% |
13,500 |
| 2024/11/7 |
3,020 |
3,110 |
3,020 |
3,090 |
+2.32% |
17,400 |
| 2024/11/6 |
2,981 |
3,040 |
2,962 |
3,020 |
+1.10% |
18,500 |
| 2024/11/5 |
2,980 |
3,025 |
2,925 |
2,987 |
+1.53% |
7,100 |
| 2024/11/1 |
2,999 |
2,999 |
2,931 |
2,942 |
-1.31% |
5,100 |
| 2024/10/31 |
2,988 |
2,993 |
2,927 |
2,981 |
-0.23% |
14,600 |
| 2024/10/30 |
3,010 |
3,040 |
2,988 |
2,988 |
-1.71% |
21,000 |
| 2024/10/29 |
2,985 |
3,045 |
2,957 |
3,040 |
+2.05% |
15,700 |
| 2024/10/28 |
2,909 |
2,990 |
2,909 |
2,979 |
+6.05% |
14,900 |
| 2024/10/25 |
2,910 |
2,910 |
2,809 |
2,809 |
-1.78% |
12,500 |
| 2024/10/24 |
2,832 |
2,872 |
2,803 |
2,860 |
+0.46% |
12,100 |
|
