| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,035 |
3,055 |
3,010 |
3,030 |
+0.66% |
13,600 |
| 2025/4/24 |
3,000 |
3,030 |
2,979 |
3,010 |
+1.04% |
12,200 |
| 2025/4/23 |
3,055 |
3,065 |
2,974 |
2,979 |
-1.03% |
48,500 |
| 2025/4/22 |
3,100 |
3,150 |
3,010 |
3,010 |
-3.53% |
18,300 |
| 2025/4/21 |
3,100 |
3,150 |
3,080 |
3,120 |
+0.81% |
28,700 |
| 2025/4/18 |
2,979 |
3,095 |
2,979 |
3,095 |
+3.86% |
25,100 |
| 2025/4/17 |
2,939 |
2,985 |
2,939 |
2,980 |
+1.36% |
14,500 |
| 2025/4/16 |
2,980 |
2,988 |
2,910 |
2,940 |
-1.84% |
47,600 |
| 2025/4/15 |
2,980 |
3,020 |
2,963 |
2,995 |
+0.30% |
24,400 |
| 2025/4/14 |
3,030 |
3,045 |
2,973 |
2,986 |
-1.94% |
40,000 |
| 2025/4/11 |
2,871 |
3,045 |
2,846 |
3,045 |
+3.22% |
25,500 |
| 2025/4/10 |
3,080 |
3,080 |
2,911 |
2,950 |
+5.13% |
36,300 |
| 2025/4/9 |
2,895 |
2,900 |
2,711 |
2,806 |
-4.72% |
39,300 |
| 2025/4/8 |
2,822 |
3,030 |
2,800 |
2,945 |
+10.92% |
49,600 |
| 2025/4/7 |
2,562 |
2,781 |
2,562 |
2,655 |
-11.65% |
80,500 |
| 2025/4/4 |
3,145 |
3,165 |
2,899 |
3,005 |
-6.24% |
106,200 |
| 2025/4/3 |
3,080 |
3,230 |
3,055 |
3,205 |
+0.16% |
38,800 |
| 2025/4/2 |
3,225 |
3,240 |
3,165 |
3,200 |
-1.23% |
20,100 |
| 2025/4/1 |
3,390 |
3,425 |
3,215 |
3,240 |
-3.57% |
45,400 |
| 2025/3/31 |
3,370 |
3,395 |
3,300 |
3,360 |
-2.33% |
29,600 |
| 2025/3/28 |
3,470 |
3,490 |
3,420 |
3,440 |
+0.73% |
31,400 |
| 2025/3/27 |
3,375 |
3,440 |
3,355 |
3,415 |
+0.89% |
30,700 |
| 2025/3/26 |
3,425 |
3,460 |
3,350 |
3,385 |
-0.15% |
21,000 |
| 2025/3/25 |
3,440 |
3,450 |
3,375 |
3,390 |
+0.59% |
19,200 |
| 2025/3/24 |
3,455 |
3,500 |
3,360 |
3,370 |
-2.46% |
25,700 |
| 2025/3/21 |
3,360 |
3,460 |
3,350 |
3,455 |
+2.22% |
26,800 |
| 2025/3/19 |
3,260 |
3,450 |
3,260 |
3,380 |
+3.84% |
52,600 |
| 2025/3/18 |
3,305 |
3,305 |
3,200 |
3,255 |
-0.46% |
25,000 |
| 2025/3/17 |
3,270 |
3,305 |
3,215 |
3,270 |
+0.93% |
16,500 |
| 2025/3/14 |
3,160 |
3,255 |
3,160 |
3,240 |
+0.47% |
21,800 |
| 2025/3/13 |
3,270 |
3,280 |
3,160 |
3,225 |
+0.78% |
28,000 |
| 2025/3/12 |
3,285 |
3,290 |
3,200 |
3,200 |
-2.88% |
17,700 |
| 2025/3/11 |
3,180 |
3,330 |
3,085 |
3,295 |
+1.85% |
85,400 |
| 2025/3/10 |
3,150 |
3,280 |
3,140 |
3,235 |
+4.19% |
88,800 |
| 2025/3/7 |
3,005 |
3,135 |
3,005 |
3,105 |
+2.31% |
67,500 |
| 2025/3/6 |
3,090 |
3,100 |
2,990 |
3,035 |
-1.30% |
29,400 |
| 2025/3/5 |
3,015 |
3,090 |
2,979 |
3,075 |
+1.99% |
34,200 |
| 2025/3/4 |
2,985 |
3,015 |
2,963 |
3,015 |
+1.01% |
35,800 |
| 2025/3/3 |
3,025 |
3,050 |
2,982 |
2,985 |
+0.47% |
35,900 |
| 2025/2/28 |
3,000 |
3,015 |
2,945 |
2,971 |
-2.27% |
78,800 |
| 2025/2/27 |
3,125 |
3,125 |
3,030 |
3,040 |
-1.30% |
44,700 |
| 2025/2/26 |
3,135 |
3,135 |
3,030 |
3,080 |
-1.28% |
45,600 |
| 2025/2/25 |
3,020 |
3,165 |
3,000 |
3,120 |
+5.05% |
97,000 |
| 2025/2/21 |
2,966 |
3,030 |
2,961 |
2,970 |
-0.20% |
45,200 |
| 2025/2/20 |
2,969 |
3,015 |
2,960 |
2,976 |
-1.13% |
74,000 |
| 2025/2/19 |
3,150 |
3,150 |
3,005 |
3,010 |
-3.83% |
104,700 |
| 2025/2/18 |
3,150 |
3,215 |
3,080 |
3,130 |
-0.63% |
68,600 |
| 2025/2/17 |
3,065 |
3,180 |
3,045 |
3,150 |
+2.77% |
81,600 |
| 2025/2/14 |
3,080 |
3,085 |
2,995 |
3,065 |
+1.32% |
75,500 |
| 2025/2/13 |
3,250 |
3,250 |
3,010 |
3,025 |
-7.91% |
313,400 |
| 2025/2/12 |
3,240 |
3,420 |
3,170 |
3,285 |
-10.98% |
405,200 |
| 2025/2/10 |
3,600 |
3,720 |
3,565 |
3,690 |
+3.51% |
174,000 |
| 2025/2/7 |
3,485 |
3,575 |
3,485 |
3,565 |
+2.89% |
50,300 |
| 2025/2/6 |
3,405 |
3,485 |
3,405 |
3,465 |
+1.76% |
88,400 |
| 2025/2/5 |
3,450 |
3,470 |
3,355 |
3,405 |
-1.16% |
33,500 |
| 2025/2/4 |
3,480 |
3,520 |
3,410 |
3,445 |
+0.44% |
25,600 |
| 2025/2/3 |
3,420 |
3,450 |
3,380 |
3,430 |
+0.15% |
19,500 |
| 2025/1/31 |
3,510 |
3,510 |
3,400 |
3,425 |
-1.01% |
25,400 |
| 2025/1/30 |
3,575 |
3,575 |
3,460 |
3,460 |
-3.22% |
35,900 |
| 2025/1/29 |
3,525 |
3,625 |
3,480 |
3,575 |
+3.47% |
92,300 |
| 2025/1/28 |
3,385 |
3,510 |
3,380 |
3,455 |
+2.07% |
46,100 |
| 2025/1/27 |
3,450 |
3,475 |
3,380 |
3,385 |
+0.15% |
36,300 |
| 2025/1/24 |
3,280 |
3,380 |
3,275 |
3,380 |
+3.05% |
35,200 |
| 2025/1/23 |
3,345 |
3,345 |
3,240 |
3,280 |
-1.50% |
41,700 |
| 2025/1/22 |
3,340 |
3,380 |
3,295 |
3,330 |
-0.45% |
30,500 |
| 2025/1/21 |
3,390 |
3,390 |
3,340 |
3,345 |
-1.33% |
27,100 |
| 2025/1/20 |
3,430 |
3,430 |
3,370 |
3,390 |
+0.30% |
18,700 |
| 2025/1/17 |
3,410 |
3,410 |
3,350 |
3,380 |
-1.46% |
32,500 |
| 2025/1/16 |
3,490 |
3,510 |
3,405 |
3,430 |
+1.03% |
37,900 |
| 2025/1/15 |
3,565 |
3,595 |
3,375 |
3,395 |
-4.77% |
91,500 |
| 2025/1/14 |
3,615 |
3,615 |
3,540 |
3,565 |
-1.38% |
43,200 |
| 2025/1/10 |
3,625 |
3,685 |
3,580 |
3,615 |
-0.82% |
23,700 |
| 2025/1/9 |
3,720 |
3,720 |
3,595 |
3,645 |
-2.02% |
46,900 |
| 2025/1/8 |
3,730 |
3,770 |
3,700 |
3,720 |
-1.33% |
37,500 |
| 2025/1/7 |
3,825 |
3,870 |
3,770 |
3,770 |
-0.40% |
44,100 |
| 2025/1/6 |
3,685 |
3,865 |
3,655 |
3,785 |
+6.77% |
126,100 |
| 2024/12/30 |
3,615 |
3,615 |
3,525 |
3,545 |
-2.61% |
94,700 |
| 2024/12/27 |
3,695 |
3,765 |
3,625 |
3,640 |
+0.97% |
116,500 |
| 2024/12/26 |
3,690 |
3,695 |
3,600 |
3,605 |
-2.17% |
40,300 |
| 2024/12/25 |
3,680 |
3,810 |
3,655 |
3,685 |
+1.52% |
45,100 |
| 2024/12/24 |
3,765 |
3,765 |
3,605 |
3,630 |
-2.68% |
47,100 |
| 2024/12/23 |
3,775 |
3,855 |
3,700 |
3,730 |
-0.13% |
50,600 |
| 2024/12/20 |
3,730 |
3,850 |
3,710 |
3,735 |
+0.81% |
54,100 |
| 2024/12/19 |
3,685 |
3,760 |
3,650 |
3,705 |
-2.11% |
51,900 |
| 2024/12/18 |
3,670 |
3,830 |
3,605 |
3,785 |
+2.30% |
60,600 |
| 2024/12/17 |
3,795 |
3,795 |
3,635 |
3,700 |
-3.27% |
91,700 |
| 2024/12/16 |
3,900 |
4,005 |
3,810 |
3,825 |
+1.59% |
141,200 |
| 2024/12/13 |
3,550 |
3,845 |
3,525 |
3,765 |
+6.06% |
132,100 |
| 2024/12/12 |
3,410 |
3,630 |
3,410 |
3,550 |
+7.25% |
155,100 |
| 2024/12/11 |
3,410 |
3,415 |
3,295 |
3,310 |
-3.22% |
86,500 |
| 2024/12/10 |
3,580 |
3,615 |
3,415 |
3,420 |
-3.25% |
93,700 |
| 2024/12/9 |
3,430 |
3,565 |
3,410 |
3,535 |
+3.51% |
90,600 |
| 2024/12/6 |
3,440 |
3,485 |
3,325 |
3,415 |
-0.73% |
62,100 |
| 2024/12/5 |
3,365 |
3,520 |
3,365 |
3,440 |
+2.69% |
77,100 |
| 2024/12/4 |
3,485 |
3,525 |
3,350 |
3,350 |
+0.00% |
120,000 |
| 2024/12/3 |
3,220 |
3,420 |
3,170 |
3,350 |
+2.45% |
202,500 |
| 2024/12/2 |
3,270 |
3,290 |
3,215 |
3,270 |
-0.30% |
59,000 |
| 2024/11/29 |
3,330 |
3,345 |
3,245 |
3,280 |
-3.10% |
71,900 |
| 2024/11/28 |
3,380 |
3,395 |
3,325 |
3,385 |
-0.15% |
38,300 |
| 2024/11/27 |
3,250 |
3,390 |
3,220 |
3,390 |
+2.11% |
70,100 |
| 2024/11/26 |
3,515 |
3,520 |
3,265 |
3,320 |
-6.21% |
205,900 |
| 2024/11/25 |
3,490 |
3,575 |
3,475 |
3,540 |
+1.87% |
39,400 |
| 2024/11/22 |
3,540 |
3,555 |
3,470 |
3,475 |
-1.84% |
43,700 |
| 2024/11/21 |
3,535 |
3,615 |
3,485 |
3,540 |
+0.71% |
48,900 |
| 2024/11/20 |
3,730 |
3,760 |
3,515 |
3,515 |
-3.57% |
82,500 |
| 2024/11/19 |
3,540 |
3,645 |
3,500 |
3,645 |
+4.59% |
73,300 |
| 2024/11/18 |
3,550 |
3,625 |
3,460 |
3,485 |
-1.83% |
79,700 |
| 2024/11/15 |
3,600 |
3,620 |
3,490 |
3,550 |
-2.47% |
185,400 |
| 2024/11/14 |
3,835 |
3,835 |
3,620 |
3,640 |
-3.45% |
163,800 |
| 2024/11/13 |
3,820 |
3,860 |
3,630 |
3,770 |
+0.13% |
160,900 |
| 2024/11/12 |
4,170 |
4,170 |
3,760 |
3,765 |
-11.20% |
342,500 |
| 2024/11/11 |
4,380 |
4,430 |
4,240 |
4,240 |
-14.17% |
207,100 |
| 2024/11/8 |
4,890 |
4,950 |
4,780 |
4,940 |
+4.00% |
77,800 |
| 2024/11/7 |
4,725 |
4,855 |
4,680 |
4,750 |
+2.04% |
47,900 |
| 2024/11/6 |
4,730 |
4,730 |
4,575 |
4,655 |
+0.11% |
32,800 |
| 2024/11/5 |
4,675 |
4,675 |
4,540 |
4,650 |
+0.32% |
18,700 |
| 2024/11/1 |
4,610 |
4,660 |
4,555 |
4,635 |
-0.86% |
28,800 |
| 2024/10/31 |
4,715 |
4,770 |
4,660 |
4,675 |
-1.06% |
24,000 |
| 2024/10/30 |
4,750 |
4,780 |
4,620 |
4,725 |
-0.11% |
35,500 |
| 2024/10/29 |
4,645 |
4,800 |
4,610 |
4,730 |
+2.94% |
53,500 |
| 2024/10/28 |
4,330 |
4,610 |
4,330 |
4,595 |
+5.39% |
34,100 |
| 2024/10/25 |
4,450 |
4,495 |
4,295 |
4,360 |
-2.68% |
56,700 |
| 2024/10/24 |
4,480 |
4,675 |
4,445 |
4,480 |
-0.88% |
49,400 |
|
