日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
3,345 |
3,570 |
3,340 |
3,350 |
-0.59% |
5,900 |
2025/4/24 |
3,370 |
3,370 |
3,370 |
3,370 |
-0.44% |
200 |
2025/4/23 |
3,350 |
3,385 |
3,350 |
3,385 |
+1.65% |
600 |
2025/4/22 |
3,330 |
3,330 |
3,330 |
3,330 |
+0.00% |
300 |
2025/4/21 |
3,325 |
3,345 |
3,325 |
3,330 |
+0.76% |
400 |
2025/4/18 |
3,285 |
3,305 |
3,270 |
3,305 |
+1.38% |
500 |
2025/4/16 |
3,260 |
3,260 |
3,260 |
3,260 |
+1.40% |
100 |
2025/4/15 |
3,200 |
3,265 |
3,200 |
3,215 |
-1.68% |
300 |
2025/4/14 |
3,200 |
3,270 |
3,160 |
3,270 |
+1.40% |
700 |
2025/4/11 |
3,140 |
3,225 |
3,140 |
3,225 |
+0.47% |
300 |
2025/4/10 |
3,215 |
3,215 |
3,210 |
3,210 |
+5.42% |
400 |
2025/4/9 |
2,950 |
3,045 |
2,906 |
3,045 |
+1.16% |
4,500 |
2025/4/8 |
3,020 |
3,100 |
3,000 |
3,010 |
+0.33% |
8,500 |
2025/4/7 |
3,000 |
3,100 |
3,000 |
3,000 |
-9.91% |
5,800 |
2025/4/4 |
3,410 |
3,480 |
3,325 |
3,330 |
-4.58% |
3,700 |
2025/4/3 |
3,520 |
3,525 |
3,450 |
3,490 |
-1.41% |
2,000 |
2025/4/2 |
3,525 |
3,540 |
3,520 |
3,540 |
-0.98% |
400 |
2025/4/1 |
3,585 |
3,585 |
3,515 |
3,575 |
+1.71% |
600 |
2025/3/31 |
3,550 |
3,550 |
3,460 |
3,515 |
-0.42% |
2,600 |
2025/3/28 |
3,600 |
3,600 |
3,510 |
3,530 |
-3.95% |
900 |
2025/3/26 |
3,675 |
3,675 |
3,675 |
3,675 |
-0.14% |
200 |
2025/3/25 |
3,610 |
3,680 |
3,535 |
3,680 |
+1.94% |
1,200 |
2025/3/24 |
3,610 |
3,610 |
3,600 |
3,610 |
+0.00% |
500 |
2025/3/21 |
3,605 |
3,620 |
3,600 |
3,610 |
+0.14% |
1,900 |
2025/3/19 |
3,610 |
3,620 |
3,605 |
3,605 |
-0.41% |
500 |
2025/3/18 |
3,620 |
3,625 |
3,605 |
3,620 |
+0.00% |
1,300 |
2025/3/17 |
3,625 |
3,625 |
3,610 |
3,620 |
+0.00% |
300 |
2025/3/14 |
3,550 |
3,635 |
3,550 |
3,620 |
+1.97% |
2,600 |
2025/3/13 |
3,550 |
3,570 |
3,525 |
3,550 |
+0.14% |
1,300 |
2025/3/12 |
3,545 |
3,545 |
3,545 |
3,545 |
+1.29% |
100 |
2025/3/11 |
3,525 |
3,525 |
3,500 |
3,500 |
-0.71% |
500 |
2025/3/10 |
3,515 |
3,530 |
3,490 |
3,525 |
+1.73% |
2,000 |
2025/3/7 |
3,450 |
3,465 |
3,450 |
3,465 |
-1.42% |
200 |
2025/3/6 |
3,515 |
3,515 |
3,515 |
3,515 |
+0.43% |
200 |
2025/3/5 |
3,510 |
3,510 |
3,450 |
3,500 |
-0.28% |
400 |
2025/3/4 |
3,510 |
3,510 |
3,510 |
3,510 |
+0.00% |
100 |
2025/3/3 |
3,515 |
3,515 |
3,470 |
3,510 |
+0.00% |
1,100 |
2025/2/28 |
3,500 |
3,510 |
3,430 |
3,510 |
-0.43% |
900 |
2025/2/27 |
3,460 |
3,525 |
3,420 |
3,525 |
+2.03% |
800 |
2025/2/26 |
3,495 |
3,495 |
3,455 |
3,455 |
+0.88% |
400 |
2025/2/25 |
3,540 |
3,540 |
3,425 |
3,425 |
-3.79% |
200 |
2025/2/21 |
3,550 |
3,560 |
3,540 |
3,560 |
-0.56% |
1,500 |
2025/2/20 |
3,580 |
3,580 |
3,580 |
3,580 |
-1.92% |
100 |
2025/2/18 |
3,540 |
3,650 |
3,540 |
3,650 |
+3.40% |
1,400 |
2025/2/17 |
3,475 |
3,530 |
3,440 |
3,530 |
+1.29% |
2,700 |
2025/2/14 |
3,505 |
3,505 |
3,465 |
3,485 |
-0.57% |
1,200 |
2025/2/13 |
3,520 |
3,545 |
3,480 |
3,505 |
-0.43% |
1,800 |
2025/2/12 |
3,430 |
3,550 |
3,405 |
3,520 |
+3.23% |
3,300 |
2025/2/10 |
3,405 |
3,415 |
3,360 |
3,410 |
+0.59% |
17,500 |
2025/2/7 |
3,400 |
3,425 |
3,385 |
3,390 |
+0.74% |
6,500 |
2025/2/6 |
3,390 |
3,410 |
3,365 |
3,365 |
-0.59% |
3,400 |
2025/2/5 |
3,400 |
3,435 |
3,370 |
3,385 |
-0.44% |
3,500 |
2025/2/4 |
3,400 |
3,420 |
3,370 |
3,400 |
+0.00% |
4,700 |
2025/2/3 |
3,400 |
3,410 |
3,375 |
3,400 |
+0.00% |
3,100 |
2025/1/30 |
3,405 |
3,410 |
3,380 |
3,400 |
-0.15% |
3,500 |
2025/1/29 |
3,400 |
3,405 |
3,400 |
3,405 |
+0.59% |
300 |
2025/1/28 |
3,440 |
3,440 |
3,370 |
3,385 |
-1.74% |
3,500 |
2025/1/27 |
3,450 |
3,450 |
3,395 |
3,445 |
+1.32% |
1,000 |
2025/1/24 |
3,395 |
3,405 |
3,385 |
3,400 |
+0.59% |
1,600 |
2025/1/23 |
3,400 |
3,400 |
3,380 |
3,380 |
-1.46% |
500 |
2025/1/22 |
3,370 |
3,430 |
3,365 |
3,430 |
+1.78% |
1,000 |
2025/1/21 |
3,370 |
3,370 |
3,370 |
3,370 |
+0.00% |
100 |
2025/1/20 |
3,390 |
3,400 |
3,320 |
3,370 |
-0.59% |
3,100 |
2025/1/17 |
3,385 |
3,405 |
3,380 |
3,390 |
+0.44% |
2,000 |
2025/1/16 |
3,420 |
3,430 |
3,375 |
3,375 |
-0.44% |
700 |
2025/1/15 |
3,460 |
3,485 |
3,360 |
3,390 |
-2.02% |
3,900 |
2025/1/14 |
3,500 |
3,500 |
3,455 |
3,460 |
-0.86% |
1,400 |
2025/1/10 |
3,490 |
3,490 |
3,490 |
3,490 |
+0.14% |
400 |
2025/1/9 |
3,495 |
3,495 |
3,455 |
3,485 |
-0.29% |
1,400 |
2025/1/8 |
3,490 |
3,495 |
3,475 |
3,495 |
+0.00% |
300 |
2025/1/7 |
3,495 |
3,495 |
3,495 |
3,495 |
+0.00% |
200 |
2025/1/6 |
3,450 |
3,495 |
3,450 |
3,495 |
+1.30% |
900 |
2024/12/30 |
3,450 |
3,460 |
3,450 |
3,450 |
+0.00% |
600 |
2024/12/27 |
3,435 |
3,480 |
3,435 |
3,450 |
+0.00% |
700 |
2024/12/26 |
3,490 |
3,490 |
3,435 |
3,450 |
-1.15% |
1,400 |
2024/12/25 |
3,490 |
3,500 |
3,490 |
3,490 |
+0.14% |
700 |
2024/12/24 |
3,470 |
3,485 |
3,470 |
3,485 |
-1.41% |
200 |
2024/12/23 |
3,430 |
3,550 |
3,430 |
3,535 |
+1.00% |
2,800 |
2024/12/20 |
3,500 |
3,500 |
3,485 |
3,500 |
+0.14% |
900 |
2024/12/19 |
3,490 |
3,495 |
3,490 |
3,495 |
+0.14% |
400 |
2024/12/18 |
3,510 |
3,515 |
3,490 |
3,490 |
+0.43% |
2,900 |
2024/12/17 |
3,470 |
3,475 |
3,470 |
3,475 |
+0.14% |
200 |
2024/12/16 |
3,470 |
3,500 |
3,450 |
3,470 |
+0.00% |
1,800 |
2024/12/13 |
3,515 |
3,585 |
3,470 |
3,470 |
+0.73% |
3,800 |
2024/12/12 |
3,470 |
3,480 |
3,445 |
3,445 |
-0.72% |
1,100 |
2024/12/11 |
3,530 |
3,530 |
3,470 |
3,470 |
-0.72% |
1,400 |
2024/12/10 |
3,450 |
3,495 |
3,450 |
3,495 |
+1.16% |
1,600 |
2024/12/9 |
3,450 |
3,465 |
3,425 |
3,455 |
-0.29% |
2,400 |
2024/12/6 |
3,460 |
3,490 |
3,410 |
3,465 |
-0.57% |
3,300 |
2024/12/5 |
3,480 |
3,485 |
3,480 |
3,485 |
+0.29% |
500 |
2024/12/4 |
3,465 |
3,500 |
3,465 |
3,475 |
-1.14% |
1,200 |
2024/12/3 |
3,520 |
3,520 |
3,455 |
3,515 |
-0.14% |
2,800 |
2024/12/2 |
3,530 |
3,555 |
3,505 |
3,520 |
-0.85% |
2,300 |
2024/11/29 |
3,530 |
3,550 |
3,530 |
3,550 |
+1.00% |
600 |
2024/11/28 |
3,530 |
3,530 |
3,515 |
3,515 |
-1.40% |
200 |
2024/11/27 |
3,565 |
3,565 |
3,565 |
3,565 |
-0.56% |
200 |
2024/11/26 |
3,575 |
3,645 |
3,530 |
3,585 |
+1.41% |
1,300 |
2024/11/25 |
3,570 |
3,570 |
3,515 |
3,535 |
-0.98% |
1,800 |
2024/11/22 |
3,580 |
3,605 |
3,550 |
3,570 |
-1.65% |
2,400 |
2024/11/21 |
3,595 |
3,630 |
3,565 |
3,630 |
+0.97% |
1,100 |
2024/11/20 |
3,570 |
3,600 |
3,530 |
3,595 |
+0.70% |
2,300 |
2024/11/19 |
3,565 |
3,570 |
3,535 |
3,570 |
+0.14% |
1,500 |
2024/11/18 |
3,635 |
3,635 |
3,555 |
3,565 |
-2.06% |
1,700 |
2024/11/15 |
3,645 |
3,650 |
3,640 |
3,640 |
-1.09% |
600 |
2024/11/14 |
3,680 |
3,680 |
3,680 |
3,680 |
-1.34% |
100 |
2024/11/11 |
3,625 |
3,730 |
3,625 |
3,730 |
-6.75% |
10,900 |
2024/11/8 |
3,830 |
4,000 |
3,800 |
4,000 |
+4.03% |
4,500 |
2024/11/7 |
3,855 |
3,870 |
3,800 |
3,845 |
-0.39% |
2,400 |
2024/11/6 |
3,860 |
3,860 |
3,815 |
3,860 |
+0.00% |
600 |
2024/11/5 |
3,835 |
3,860 |
3,800 |
3,860 |
+0.65% |
700 |
2024/11/1 |
3,830 |
3,835 |
3,800 |
3,835 |
+0.79% |
2,300 |
2024/10/31 |
3,805 |
3,850 |
3,800 |
3,805 |
+0.00% |
1,100 |
2024/10/30 |
3,820 |
3,875 |
3,805 |
3,805 |
-0.39% |
800 |
2024/10/29 |
3,870 |
3,890 |
3,820 |
3,820 |
-1.93% |
500 |
2024/10/28 |
3,890 |
3,945 |
3,890 |
3,895 |
+0.13% |
700 |
2024/10/25 |
3,840 |
3,890 |
3,830 |
3,890 |
+1.30% |
900 |
2024/10/24 |
3,840 |
3,840 |
3,840 |
3,840 |
+1.05% |
100 |
2024/10/23 |
3,820 |
3,820 |
3,800 |
3,800 |
-0.52% |
200 |
2024/10/22 |
3,820 |
3,820 |
3,820 |
3,820 |
+0.00% |
100 |
2024/10/21 |
3,820 |
3,820 |
3,820 |
3,820 |
+0.26% |
200 |
2024/10/17 |
3,820 |
3,820 |
3,810 |
3,810 |
-0.91% |
700 |
2024/10/16 |
3,845 |
3,845 |
3,845 |
3,845 |
+0.00% |
100 |
2024/10/15 |
3,840 |
3,845 |
3,840 |
3,845 |
+0.39% |
300 |
|