| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,643 |
2,790 |
2,625 |
2,720 |
+4.45% |
22,800 |
| 2025/4/24 |
2,731 |
3,070 |
2,589 |
2,604 |
-4.37% |
170,900 |
| 2025/4/23 |
2,699 |
2,752 |
2,698 |
2,723 |
+1.72% |
18,500 |
| 2025/4/22 |
2,695 |
2,730 |
2,671 |
2,677 |
-0.89% |
9,000 |
| 2025/4/21 |
2,700 |
2,755 |
2,697 |
2,701 |
-0.37% |
9,700 |
| 2025/4/18 |
2,647 |
2,728 |
2,647 |
2,711 |
+2.42% |
9,400 |
| 2025/4/17 |
2,628 |
2,667 |
2,628 |
2,647 |
+0.04% |
1,700 |
| 2025/4/16 |
2,673 |
2,673 |
2,630 |
2,646 |
+0.88% |
7,100 |
| 2025/4/15 |
2,647 |
2,687 |
2,621 |
2,623 |
-0.87% |
8,700 |
| 2025/4/14 |
2,698 |
2,730 |
2,629 |
2,646 |
-1.12% |
13,000 |
| 2025/4/11 |
2,501 |
2,677 |
2,500 |
2,676 |
+2.88% |
16,800 |
| 2025/4/10 |
2,538 |
2,659 |
2,537 |
2,601 |
+8.92% |
26,400 |
| 2025/4/9 |
2,467 |
2,467 |
2,334 |
2,388 |
-3.20% |
25,400 |
| 2025/4/8 |
2,550 |
2,555 |
2,394 |
2,467 |
+12.14% |
51,700 |
| 2025/4/7 |
2,280 |
2,316 |
2,170 |
2,200 |
-13.73% |
75,800 |
| 2025/4/4 |
2,642 |
2,782 |
2,478 |
2,550 |
-4.46% |
56,500 |
| 2025/4/3 |
2,539 |
2,760 |
2,525 |
2,669 |
+1.79% |
53,600 |
| 2025/4/2 |
2,875 |
2,875 |
2,606 |
2,622 |
-10.36% |
102,900 |
| 2025/4/1 |
2,925 |
2,969 |
2,925 |
2,925 |
-19.31% |
148,700 |
| 2025/3/31 |
3,730 |
3,765 |
3,585 |
3,625 |
-4.48% |
71,600 |
| 2025/3/28 |
3,755 |
3,855 |
3,730 |
3,795 |
+1.61% |
29,500 |
| 2025/3/27 |
3,730 |
3,775 |
3,715 |
3,735 |
-0.93% |
22,800 |
| 2025/3/26 |
3,795 |
3,855 |
3,710 |
3,770 |
+1.21% |
18,100 |
| 2025/3/25 |
3,770 |
3,825 |
3,720 |
3,725 |
-0.93% |
29,100 |
| 2025/3/24 |
3,730 |
3,770 |
3,700 |
3,760 |
+1.08% |
16,900 |
| 2025/3/21 |
3,790 |
3,800 |
3,700 |
3,720 |
-0.40% |
9,900 |
| 2025/3/19 |
3,565 |
3,770 |
3,565 |
3,735 |
+3.18% |
15,000 |
| 2025/3/18 |
3,665 |
3,720 |
3,585 |
3,620 |
-1.09% |
11,200 |
| 2025/3/17 |
3,670 |
3,670 |
3,620 |
3,660 |
+1.24% |
7,500 |
| 2025/3/14 |
3,575 |
3,635 |
3,565 |
3,615 |
+0.28% |
6,100 |
| 2025/3/13 |
3,640 |
3,660 |
3,605 |
3,605 |
+0.00% |
3,800 |
| 2025/3/12 |
3,580 |
3,645 |
3,580 |
3,605 |
-0.41% |
5,000 |
| 2025/3/11 |
3,500 |
3,680 |
3,480 |
3,620 |
+1.97% |
17,700 |
| 2025/3/10 |
3,570 |
3,575 |
3,540 |
3,550 |
-0.28% |
9,400 |
| 2025/3/7 |
3,565 |
3,640 |
3,550 |
3,560 |
-0.70% |
9,400 |
| 2025/3/6 |
3,630 |
3,630 |
3,545 |
3,585 |
+0.14% |
8,100 |
| 2025/3/5 |
3,585 |
3,635 |
3,565 |
3,580 |
-1.65% |
11,700 |
| 2025/3/4 |
3,610 |
3,655 |
3,570 |
3,640 |
-0.95% |
17,700 |
| 2025/3/3 |
3,755 |
3,815 |
3,640 |
3,675 |
-1.47% |
11,900 |
| 2025/2/28 |
3,730 |
3,760 |
3,640 |
3,730 |
-1.84% |
16,700 |
| 2025/2/27 |
3,805 |
3,860 |
3,765 |
3,800 |
-0.13% |
5,300 |
| 2025/2/26 |
3,840 |
3,880 |
3,795 |
3,805 |
-1.93% |
9,100 |
| 2025/2/25 |
3,825 |
3,935 |
3,795 |
3,880 |
-0.13% |
17,700 |
| 2025/2/21 |
3,780 |
3,895 |
3,765 |
3,885 |
+1.70% |
22,100 |
| 2025/2/20 |
3,715 |
3,880 |
3,715 |
3,820 |
+1.33% |
13,900 |
| 2025/2/19 |
3,820 |
3,830 |
3,745 |
3,770 |
-1.44% |
8,200 |
| 2025/2/18 |
3,790 |
3,885 |
3,715 |
3,825 |
+0.26% |
20,800 |
| 2025/2/17 |
3,870 |
3,950 |
3,815 |
3,815 |
-1.04% |
21,300 |
| 2025/2/14 |
3,965 |
3,965 |
3,850 |
3,855 |
-2.77% |
10,900 |
| 2025/2/13 |
4,020 |
4,030 |
3,965 |
3,965 |
+0.00% |
10,000 |
| 2025/2/12 |
4,040 |
4,055 |
3,915 |
3,965 |
-0.13% |
12,800 |
| 2025/2/10 |
3,805 |
4,015 |
3,805 |
3,970 |
+4.47% |
34,500 |
| 2025/2/7 |
3,800 |
3,825 |
3,755 |
3,800 |
+0.53% |
13,900 |
| 2025/2/6 |
3,795 |
3,890 |
3,780 |
3,780 |
-0.92% |
14,800 |
| 2025/2/5 |
3,895 |
3,895 |
3,790 |
3,815 |
+1.06% |
29,700 |
| 2025/2/4 |
3,830 |
3,830 |
3,750 |
3,775 |
+0.40% |
17,300 |
| 2025/2/3 |
3,865 |
3,865 |
3,760 |
3,760 |
-4.45% |
18,600 |
| 2025/1/31 |
3,770 |
3,940 |
3,760 |
3,935 |
+1.68% |
34,100 |
| 2025/1/30 |
3,900 |
3,900 |
3,775 |
3,870 |
+0.13% |
11,700 |
| 2025/1/29 |
3,890 |
3,995 |
3,835 |
3,865 |
+1.18% |
26,000 |
| 2025/1/28 |
3,760 |
3,850 |
3,755 |
3,820 |
-0.26% |
13,600 |
| 2025/1/27 |
3,770 |
3,830 |
3,610 |
3,830 |
+3.51% |
40,100 |
| 2025/1/24 |
3,705 |
3,785 |
3,630 |
3,700 |
+1.79% |
35,000 |
| 2025/1/23 |
3,605 |
3,740 |
3,595 |
3,635 |
+2.68% |
25,000 |
| 2025/1/22 |
3,535 |
3,600 |
3,510 |
3,540 |
+0.28% |
14,800 |
| 2025/1/21 |
3,675 |
3,675 |
3,485 |
3,530 |
-3.29% |
34,000 |
| 2025/1/20 |
3,595 |
3,665 |
3,545 |
3,650 |
+1.39% |
21,500 |
| 2025/1/17 |
3,540 |
3,630 |
3,485 |
3,600 |
+0.14% |
29,700 |
| 2025/1/16 |
3,680 |
3,755 |
3,540 |
3,595 |
-1.64% |
29,200 |
| 2025/1/15 |
3,680 |
3,770 |
3,635 |
3,655 |
-0.95% |
16,400 |
| 2025/1/14 |
3,850 |
3,905 |
3,685 |
3,690 |
-3.40% |
40,900 |
| 2025/1/10 |
3,870 |
3,900 |
3,780 |
3,820 |
-2.55% |
22,200 |
| 2025/1/9 |
3,965 |
4,030 |
3,860 |
3,920 |
-2.73% |
63,200 |
| 2025/1/8 |
4,050 |
4,165 |
4,030 |
4,030 |
-1.83% |
28,300 |
| 2025/1/7 |
4,185 |
4,220 |
4,065 |
4,105 |
-0.85% |
34,900 |
| 2025/1/6 |
4,310 |
4,355 |
4,140 |
4,140 |
-2.59% |
35,600 |
| 2024/12/30 |
4,015 |
4,505 |
3,990 |
4,250 |
+11.40% |
193,800 |
| 2024/12/27 |
3,665 |
3,825 |
3,650 |
3,815 |
+2.28% |
27,500 |
| 2024/12/26 |
3,900 |
3,900 |
3,555 |
3,730 |
-5.69% |
64,200 |
| 2024/12/25 |
3,995 |
4,020 |
3,935 |
3,955 |
-0.38% |
34,000 |
| 2024/12/24 |
3,865 |
4,005 |
3,850 |
3,970 |
+3.12% |
45,700 |
| 2024/12/23 |
3,815 |
3,920 |
3,785 |
3,850 |
+0.92% |
24,500 |
| 2024/12/20 |
3,930 |
3,945 |
3,710 |
3,815 |
-3.78% |
25,500 |
| 2024/12/19 |
3,625 |
4,055 |
3,625 |
3,965 |
+7.31% |
58,300 |
| 2024/12/18 |
3,465 |
3,735 |
3,445 |
3,695 |
+7.73% |
51,600 |
| 2024/12/17 |
3,465 |
3,465 |
3,410 |
3,430 |
-1.01% |
3,600 |
| 2024/12/16 |
3,500 |
3,500 |
3,410 |
3,465 |
-0.43% |
7,100 |
| 2024/12/13 |
3,505 |
3,510 |
3,360 |
3,480 |
-0.29% |
10,000 |
| 2024/12/12 |
3,275 |
3,630 |
3,275 |
3,490 |
+8.72% |
67,700 |
| 2024/12/11 |
3,280 |
3,280 |
3,195 |
3,210 |
-2.13% |
19,300 |
| 2024/12/10 |
3,355 |
3,355 |
3,275 |
3,280 |
-2.81% |
41,800 |
| 2024/12/9 |
3,295 |
3,400 |
3,270 |
3,375 |
+2.27% |
15,600 |
| 2024/12/6 |
3,400 |
3,400 |
3,250 |
3,300 |
-4.07% |
14,700 |
| 2024/12/5 |
3,380 |
3,450 |
3,355 |
3,440 |
+1.78% |
5,300 |
| 2024/12/4 |
3,405 |
3,490 |
3,335 |
3,380 |
+0.00% |
18,800 |
| 2024/12/3 |
3,365 |
3,425 |
3,355 |
3,380 |
+0.45% |
7,300 |
| 2024/12/2 |
3,450 |
3,475 |
3,365 |
3,365 |
-1.61% |
5,400 |
| 2024/11/29 |
3,405 |
3,425 |
3,350 |
3,420 |
+1.03% |
2,500 |
| 2024/11/28 |
3,305 |
3,450 |
3,305 |
3,385 |
+1.50% |
5,000 |
| 2024/11/27 |
3,480 |
3,480 |
3,255 |
3,335 |
-3.05% |
12,600 |
| 2024/11/26 |
3,430 |
3,470 |
3,375 |
3,440 |
-0.58% |
3,500 |
| 2024/11/25 |
3,420 |
3,470 |
3,395 |
3,460 |
-1.28% |
8,000 |
| 2024/11/22 |
3,505 |
3,510 |
3,415 |
3,505 |
+0.43% |
6,100 |
| 2024/11/21 |
3,385 |
3,495 |
3,375 |
3,490 |
+3.10% |
5,300 |
| 2024/11/20 |
3,420 |
3,470 |
3,350 |
3,385 |
-0.73% |
10,200 |
| 2024/11/19 |
3,300 |
3,430 |
3,265 |
3,410 |
+3.65% |
11,900 |
| 2024/11/18 |
3,265 |
3,350 |
3,240 |
3,290 |
+0.61% |
11,800 |
| 2024/11/15 |
3,275 |
3,290 |
3,205 |
3,270 |
-0.30% |
16,700 |
| 2024/11/14 |
3,425 |
3,470 |
3,115 |
3,280 |
-5.75% |
60,000 |
| 2024/11/13 |
3,500 |
3,500 |
3,410 |
3,480 |
+1.16% |
12,900 |
| 2024/11/12 |
3,540 |
3,580 |
3,425 |
3,440 |
-2.96% |
13,300 |
| 2024/11/11 |
3,590 |
3,590 |
3,490 |
3,545 |
-1.25% |
9,500 |
| 2024/11/8 |
3,620 |
3,650 |
3,550 |
3,590 |
-0.83% |
11,500 |
| 2024/11/7 |
3,480 |
3,695 |
3,480 |
3,620 |
+4.02% |
24,500 |
| 2024/11/6 |
3,550 |
3,615 |
3,480 |
3,480 |
-0.57% |
12,800 |
| 2024/11/5 |
3,415 |
3,500 |
3,405 |
3,500 |
+2.04% |
2,900 |
| 2024/11/1 |
3,545 |
3,560 |
3,430 |
3,430 |
-5.12% |
11,600 |
| 2024/10/31 |
3,470 |
3,635 |
3,470 |
3,615 |
+3.88% |
22,600 |
| 2024/10/30 |
3,585 |
3,585 |
3,480 |
3,480 |
-2.93% |
4,900 |
| 2024/10/29 |
3,585 |
3,665 |
3,530 |
3,585 |
+0.00% |
12,600 |
| 2024/10/28 |
3,225 |
3,600 |
3,225 |
3,585 |
+9.80% |
34,700 |
| 2024/10/25 |
3,310 |
3,340 |
3,230 |
3,265 |
-1.80% |
33,400 |
| 2024/10/24 |
3,375 |
3,425 |
3,325 |
3,325 |
-1.77% |
10,900 |
|
