| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,815 |
3,845 |
3,790 |
3,845 |
+0.79% |
13,500 |
| 2025/4/24 |
3,865 |
3,965 |
3,815 |
3,815 |
-2.05% |
15,800 |
| 2025/4/23 |
3,845 |
3,950 |
3,790 |
3,895 |
+0.00% |
21,000 |
| 2025/4/22 |
3,875 |
3,980 |
3,825 |
3,895 |
+0.65% |
28,300 |
| 2025/4/21 |
3,725 |
3,870 |
3,720 |
3,870 |
+4.03% |
27,400 |
| 2025/4/18 |
3,550 |
3,720 |
3,545 |
3,720 |
+6.29% |
30,700 |
| 2025/4/17 |
3,385 |
3,500 |
3,385 |
3,500 |
+3.55% |
10,700 |
| 2025/4/16 |
3,415 |
3,465 |
3,375 |
3,380 |
-1.60% |
7,800 |
| 2025/4/15 |
3,430 |
3,435 |
3,405 |
3,435 |
+1.03% |
4,900 |
| 2025/4/14 |
3,415 |
3,520 |
3,395 |
3,400 |
-2.30% |
14,500 |
| 2025/4/11 |
3,235 |
3,490 |
3,100 |
3,480 |
+9.95% |
45,100 |
| 2025/4/10 |
3,190 |
3,190 |
3,095 |
3,165 |
+7.36% |
32,000 |
| 2025/4/9 |
3,045 |
3,055 |
2,893 |
2,948 |
-5.36% |
48,700 |
| 2025/4/8 |
3,315 |
3,315 |
3,015 |
3,115 |
+9.95% |
31,400 |
| 2025/4/7 |
2,715 |
3,040 |
2,690 |
2,833 |
-14.54% |
54,700 |
| 2025/4/4 |
3,410 |
3,475 |
3,260 |
3,315 |
-5.15% |
45,400 |
| 2025/4/3 |
3,385 |
3,505 |
3,380 |
3,495 |
-0.71% |
16,600 |
| 2025/4/2 |
3,540 |
3,650 |
3,515 |
3,520 |
+0.43% |
18,600 |
| 2025/4/1 |
3,465 |
3,565 |
3,460 |
3,505 |
+1.30% |
12,200 |
| 2025/3/31 |
3,590 |
3,595 |
3,440 |
3,460 |
-4.68% |
33,400 |
| 2025/3/28 |
3,560 |
3,680 |
3,545 |
3,630 |
+1.68% |
18,000 |
| 2025/3/27 |
3,535 |
3,635 |
3,530 |
3,570 |
-0.83% |
30,000 |
| 2025/3/26 |
3,540 |
3,610 |
3,535 |
3,600 |
+1.84% |
14,400 |
| 2025/3/25 |
3,490 |
3,540 |
3,465 |
3,535 |
+1.43% |
9,100 |
| 2025/3/24 |
3,525 |
3,525 |
3,475 |
3,485 |
-1.41% |
15,800 |
| 2025/3/21 |
3,535 |
3,585 |
3,525 |
3,535 |
-0.42% |
8,700 |
| 2025/3/19 |
3,530 |
3,585 |
3,530 |
3,550 |
-0.56% |
5,800 |
| 2025/3/18 |
3,560 |
3,585 |
3,530 |
3,570 |
+0.28% |
7,900 |
| 2025/3/17 |
3,580 |
3,630 |
3,525 |
3,560 |
+0.71% |
16,600 |
| 2025/3/14 |
3,485 |
3,555 |
3,470 |
3,535 |
-0.28% |
15,000 |
| 2025/3/13 |
3,615 |
3,615 |
3,515 |
3,545 |
-1.94% |
21,100 |
| 2025/3/12 |
3,525 |
3,640 |
3,525 |
3,615 |
+1.69% |
18,400 |
| 2025/3/11 |
3,500 |
3,595 |
3,440 |
3,555 |
+0.99% |
15,700 |
| 2025/3/10 |
3,590 |
3,650 |
3,490 |
3,520 |
-0.28% |
16,300 |
| 2025/3/7 |
3,610 |
3,610 |
3,500 |
3,530 |
-2.35% |
9,800 |
| 2025/3/6 |
3,535 |
3,620 |
3,505 |
3,615 |
+3.29% |
10,400 |
| 2025/3/5 |
3,485 |
3,515 |
3,410 |
3,500 |
+0.43% |
21,700 |
| 2025/3/4 |
3,600 |
3,600 |
3,425 |
3,485 |
-3.19% |
24,900 |
| 2025/3/3 |
3,550 |
3,600 |
3,525 |
3,600 |
+1.41% |
7,100 |
| 2025/2/28 |
3,645 |
3,645 |
3,520 |
3,550 |
-3.79% |
16,700 |
| 2025/2/27 |
3,680 |
3,750 |
3,650 |
3,690 |
+0.14% |
16,100 |
| 2025/2/26 |
3,835 |
3,835 |
3,680 |
3,685 |
-5.15% |
22,900 |
| 2025/2/25 |
3,815 |
3,885 |
3,765 |
3,885 |
+0.00% |
8,900 |
| 2025/2/21 |
3,980 |
3,985 |
3,845 |
3,885 |
-2.75% |
18,100 |
| 2025/2/20 |
4,120 |
4,120 |
3,995 |
3,995 |
-1.36% |
19,100 |
| 2025/2/19 |
4,055 |
4,100 |
3,940 |
4,050 |
+3.45% |
36,900 |
| 2025/2/18 |
3,865 |
3,980 |
3,835 |
3,915 |
+0.77% |
20,000 |
| 2025/2/17 |
3,905 |
3,940 |
3,820 |
3,885 |
-2.26% |
21,700 |
| 2025/2/14 |
3,980 |
4,195 |
3,955 |
3,975 |
+4.47% |
91,200 |
| 2025/2/13 |
3,890 |
3,890 |
3,775 |
3,805 |
-1.93% |
29,200 |
| 2025/2/12 |
3,870 |
3,880 |
3,780 |
3,880 |
+2.11% |
21,500 |
| 2025/2/10 |
3,760 |
3,870 |
3,715 |
3,800 |
+2.43% |
12,100 |
| 2025/2/7 |
3,700 |
3,780 |
3,700 |
3,710 |
-0.54% |
19,300 |
| 2025/2/6 |
3,630 |
3,775 |
3,630 |
3,730 |
+1.36% |
18,100 |
| 2025/2/5 |
3,625 |
3,680 |
3,610 |
3,680 |
+0.82% |
16,400 |
| 2025/2/4 |
3,755 |
3,760 |
3,605 |
3,650 |
-0.95% |
24,100 |
| 2025/2/3 |
3,685 |
3,730 |
3,670 |
3,685 |
-1.21% |
12,200 |
| 2025/1/31 |
3,810 |
3,845 |
3,725 |
3,730 |
-2.74% |
29,500 |
| 2025/1/30 |
3,900 |
3,900 |
3,800 |
3,835 |
-2.29% |
25,000 |
| 2025/1/29 |
3,885 |
3,970 |
3,815 |
3,925 |
+2.88% |
38,100 |
| 2025/1/28 |
3,630 |
3,845 |
3,630 |
3,815 |
+5.97% |
36,000 |
| 2025/1/27 |
3,615 |
3,645 |
3,525 |
3,600 |
+1.55% |
20,600 |
| 2025/1/24 |
3,480 |
3,595 |
3,480 |
3,545 |
+1.58% |
21,100 |
| 2025/1/23 |
3,550 |
3,550 |
3,460 |
3,490 |
-0.71% |
11,800 |
| 2025/1/22 |
3,450 |
3,520 |
3,450 |
3,515 |
+1.74% |
16,400 |
| 2025/1/21 |
3,375 |
3,455 |
3,345 |
3,455 |
+1.77% |
11,700 |
| 2025/1/20 |
3,415 |
3,440 |
3,355 |
3,395 |
+1.49% |
18,200 |
| 2025/1/17 |
3,410 |
3,410 |
3,330 |
3,345 |
-1.62% |
12,900 |
| 2025/1/16 |
3,300 |
3,420 |
3,300 |
3,400 |
+3.19% |
17,400 |
| 2025/1/15 |
3,280 |
3,330 |
3,280 |
3,295 |
+0.61% |
10,300 |
| 2025/1/14 |
3,290 |
3,300 |
3,235 |
3,275 |
-2.53% |
13,400 |
| 2025/1/10 |
3,305 |
3,360 |
3,265 |
3,360 |
+2.44% |
11,200 |
| 2025/1/9 |
3,325 |
3,325 |
3,255 |
3,280 |
-0.76% |
14,100 |
| 2025/1/8 |
3,415 |
3,415 |
3,300 |
3,305 |
-2.79% |
35,300 |
| 2025/1/7 |
3,510 |
3,515 |
3,390 |
3,400 |
-1.73% |
22,200 |
| 2025/1/6 |
3,435 |
3,465 |
3,410 |
3,460 |
+0.73% |
18,400 |
| 2024/12/30 |
3,435 |
3,470 |
3,385 |
3,435 |
-1.29% |
25,100 |
| 2024/12/27 |
3,300 |
3,495 |
3,285 |
3,480 |
+6.58% |
74,100 |
| 2024/12/26 |
3,200 |
3,325 |
3,200 |
3,265 |
+2.03% |
49,600 |
| 2024/12/25 |
3,210 |
3,275 |
3,155 |
3,200 |
-1.08% |
38,900 |
| 2024/12/24 |
3,280 |
3,290 |
3,225 |
3,235 |
-0.77% |
51,300 |
| 2024/12/23 |
3,300 |
3,325 |
3,235 |
3,260 |
+0.31% |
47,900 |
| 2024/12/20 |
3,615 |
3,615 |
3,250 |
3,250 |
-10.10% |
132,600 |
| 2024/12/19 |
3,705 |
3,790 |
3,615 |
3,615 |
-2.43% |
28,200 |
| 2024/12/18 |
3,840 |
3,855 |
3,705 |
3,705 |
-4.26% |
25,200 |
| 2024/12/17 |
3,850 |
3,885 |
3,780 |
3,870 |
+0.65% |
18,400 |
| 2024/12/16 |
3,860 |
3,860 |
3,770 |
3,845 |
+0.92% |
17,700 |
| 2024/12/13 |
3,865 |
3,865 |
3,790 |
3,810 |
+1.20% |
13,100 |
| 2024/12/12 |
3,750 |
3,875 |
3,750 |
3,765 |
+0.40% |
15,100 |
| 2024/12/11 |
3,730 |
3,760 |
3,680 |
3,750 |
+1.21% |
10,800 |
| 2024/12/10 |
3,830 |
3,830 |
3,680 |
3,705 |
-3.01% |
20,700 |
| 2024/12/9 |
3,850 |
3,905 |
3,815 |
3,820 |
-1.16% |
15,000 |
| 2024/12/6 |
4,045 |
4,075 |
3,865 |
3,865 |
-2.77% |
19,500 |
| 2024/12/5 |
3,915 |
3,995 |
3,855 |
3,975 |
+2.58% |
29,900 |
| 2024/12/4 |
3,780 |
3,880 |
3,760 |
3,875 |
+1.17% |
20,900 |
| 2024/12/3 |
3,880 |
3,880 |
3,765 |
3,830 |
-0.52% |
18,100 |
| 2024/12/2 |
3,740 |
3,850 |
3,635 |
3,850 |
+3.77% |
16,200 |
| 2024/11/29 |
3,605 |
3,715 |
3,565 |
3,710 |
+2.91% |
20,200 |
| 2024/11/28 |
3,680 |
3,680 |
3,605 |
3,605 |
-0.14% |
12,700 |
| 2024/11/27 |
3,705 |
3,705 |
3,605 |
3,610 |
-2.56% |
17,100 |
| 2024/11/26 |
3,810 |
3,840 |
3,670 |
3,705 |
-3.52% |
24,400 |
| 2024/11/25 |
3,880 |
3,890 |
3,810 |
3,840 |
-0.65% |
20,800 |
| 2024/11/22 |
3,940 |
3,965 |
3,800 |
3,865 |
+0.65% |
24,300 |
| 2024/11/21 |
3,840 |
3,900 |
3,815 |
3,840 |
+1.19% |
20,900 |
| 2024/11/20 |
3,720 |
3,880 |
3,720 |
3,795 |
+2.15% |
23,800 |
| 2024/11/19 |
3,695 |
3,760 |
3,655 |
3,715 |
+1.64% |
22,600 |
| 2024/11/18 |
3,705 |
3,720 |
3,595 |
3,655 |
-2.01% |
17,900 |
| 2024/11/15 |
3,900 |
4,000 |
3,720 |
3,730 |
-2.61% |
44,200 |
| 2024/11/14 |
3,730 |
3,860 |
3,655 |
3,830 |
+6.69% |
109,800 |
| 2024/11/13 |
3,605 |
3,720 |
3,520 |
3,590 |
+0.00% |
38,900 |
| 2024/11/12 |
3,690 |
3,695 |
3,570 |
3,590 |
-2.45% |
25,200 |
| 2024/11/11 |
3,650 |
3,725 |
3,620 |
3,680 |
+0.27% |
11,600 |
| 2024/11/8 |
3,685 |
3,795 |
3,650 |
3,670 |
+0.14% |
16,800 |
| 2024/11/7 |
3,695 |
3,700 |
3,605 |
3,665 |
+0.55% |
14,900 |
| 2024/11/6 |
3,585 |
3,670 |
3,585 |
3,645 |
+1.82% |
16,200 |
| 2024/11/5 |
3,565 |
3,650 |
3,550 |
3,580 |
+0.56% |
17,300 |
| 2024/11/1 |
3,735 |
3,735 |
3,505 |
3,560 |
-5.07% |
63,600 |
| 2024/10/31 |
3,795 |
3,800 |
3,660 |
3,750 |
+0.54% |
16,700 |
| 2024/10/30 |
3,840 |
3,840 |
3,725 |
3,730 |
-1.06% |
14,800 |
| 2024/10/29 |
3,870 |
3,875 |
3,770 |
3,770 |
-0.79% |
20,000 |
| 2024/10/28 |
3,605 |
3,800 |
3,600 |
3,800 |
+4.83% |
12,500 |
| 2024/10/25 |
3,665 |
3,710 |
3,625 |
3,625 |
-2.29% |
14,800 |
| 2024/10/24 |
3,735 |
3,790 |
3,700 |
3,710 |
-2.37% |
11,600 |
|
