| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,730 |
3,730 |
3,675 |
3,715 |
-0.67% |
16,100 |
| 2025/4/24 |
3,755 |
3,790 |
3,690 |
3,740 |
-2.22% |
25,300 |
| 2025/4/23 |
3,790 |
3,845 |
3,710 |
3,825 |
-0.39% |
28,600 |
| 2025/4/22 |
3,920 |
3,935 |
3,765 |
3,840 |
-0.90% |
52,400 |
| 2025/4/21 |
3,750 |
3,890 |
3,675 |
3,875 |
+7.19% |
97,100 |
| 2025/4/18 |
3,570 |
3,645 |
3,525 |
3,615 |
+2.41% |
18,700 |
| 2025/4/17 |
3,600 |
3,665 |
3,505 |
3,530 |
-1.12% |
25,000 |
| 2025/4/16 |
3,480 |
3,580 |
3,450 |
3,570 |
+3.03% |
20,200 |
| 2025/4/15 |
3,420 |
3,490 |
3,420 |
3,465 |
+1.17% |
13,300 |
| 2025/4/14 |
3,425 |
3,445 |
3,405 |
3,425 |
+0.00% |
15,500 |
| 2025/4/11 |
3,390 |
3,490 |
3,340 |
3,425 |
-1.01% |
40,400 |
| 2025/4/10 |
3,480 |
3,505 |
3,345 |
3,460 |
+2.52% |
35,500 |
| 2025/4/9 |
3,305 |
3,400 |
3,230 |
3,375 |
+2.12% |
27,600 |
| 2025/4/8 |
3,235 |
3,345 |
3,225 |
3,305 |
+5.59% |
23,900 |
| 2025/4/7 |
3,145 |
3,225 |
3,130 |
3,130 |
-4.72% |
28,400 |
| 2025/4/4 |
3,390 |
3,390 |
3,225 |
3,285 |
-2.95% |
25,400 |
| 2025/4/3 |
3,345 |
3,460 |
3,325 |
3,385 |
+0.15% |
11,500 |
| 2025/4/2 |
3,490 |
3,495 |
3,380 |
3,380 |
-1.89% |
11,100 |
| 2025/4/1 |
3,495 |
3,495 |
3,445 |
3,445 |
+0.29% |
5,500 |
| 2025/3/31 |
3,510 |
3,520 |
3,435 |
3,435 |
-3.24% |
15,200 |
| 2025/3/28 |
3,560 |
3,570 |
3,530 |
3,550 |
-0.28% |
11,000 |
| 2025/3/27 |
3,540 |
3,570 |
3,520 |
3,560 |
+0.42% |
16,700 |
| 2025/3/26 |
3,510 |
3,555 |
3,500 |
3,545 |
+0.57% |
14,300 |
| 2025/3/25 |
3,515 |
3,545 |
3,505 |
3,525 |
+0.00% |
5,200 |
| 2025/3/24 |
3,560 |
3,560 |
3,515 |
3,525 |
-0.84% |
7,700 |
| 2025/3/21 |
3,520 |
3,555 |
3,495 |
3,555 |
+0.99% |
10,100 |
| 2025/3/19 |
3,500 |
3,520 |
3,490 |
3,520 |
+0.86% |
5,300 |
| 2025/3/18 |
3,490 |
3,525 |
3,480 |
3,490 |
+0.00% |
8,700 |
| 2025/3/17 |
3,500 |
3,500 |
3,475 |
3,490 |
-0.29% |
4,500 |
| 2025/3/14 |
3,480 |
3,500 |
3,465 |
3,500 |
+0.57% |
10,700 |
| 2025/3/13 |
3,495 |
3,495 |
3,450 |
3,480 |
-0.43% |
6,600 |
| 2025/3/12 |
3,435 |
3,515 |
3,435 |
3,495 |
+0.14% |
11,200 |
| 2025/3/11 |
3,435 |
3,490 |
3,400 |
3,490 |
+1.60% |
11,900 |
| 2025/3/10 |
3,460 |
3,465 |
3,435 |
3,435 |
-1.01% |
5,100 |
| 2025/3/7 |
3,460 |
3,470 |
3,390 |
3,470 |
+0.29% |
11,500 |
| 2025/3/6 |
3,420 |
3,460 |
3,385 |
3,460 |
+1.47% |
10,100 |
| 2025/3/5 |
3,370 |
3,430 |
3,345 |
3,410 |
+1.49% |
15,800 |
| 2025/3/4 |
3,360 |
3,365 |
3,320 |
3,360 |
+0.45% |
9,700 |
| 2025/3/3 |
3,310 |
3,345 |
3,265 |
3,345 |
+3.24% |
10,800 |
| 2025/2/28 |
3,245 |
3,315 |
3,240 |
3,240 |
-0.46% |
8,400 |
| 2025/2/27 |
3,265 |
3,290 |
3,210 |
3,255 |
-2.69% |
14,300 |
| 2025/2/26 |
3,345 |
3,365 |
3,320 |
3,345 |
-0.59% |
9,900 |
| 2025/2/25 |
3,385 |
3,385 |
3,330 |
3,365 |
+1.36% |
10,800 |
| 2025/2/21 |
3,320 |
3,340 |
3,320 |
3,320 |
+0.15% |
3,200 |
| 2025/2/20 |
3,350 |
3,370 |
3,315 |
3,315 |
-1.34% |
7,800 |
| 2025/2/19 |
3,355 |
3,375 |
3,340 |
3,360 |
+0.15% |
4,000 |
| 2025/2/18 |
3,315 |
3,355 |
3,315 |
3,355 |
+1.21% |
3,100 |
| 2025/2/17 |
3,330 |
3,360 |
3,315 |
3,315 |
-0.75% |
4,200 |
| 2025/2/14 |
3,370 |
3,370 |
3,330 |
3,340 |
-0.89% |
3,900 |
| 2025/2/13 |
3,320 |
3,370 |
3,320 |
3,370 |
+1.51% |
6,000 |
| 2025/2/12 |
3,340 |
3,340 |
3,320 |
3,320 |
-0.75% |
4,800 |
| 2025/2/10 |
3,360 |
3,370 |
3,345 |
3,345 |
-0.74% |
2,500 |
| 2025/2/7 |
3,365 |
3,380 |
3,345 |
3,370 |
+1.05% |
4,500 |
| 2025/2/6 |
3,360 |
3,400 |
3,320 |
3,335 |
-0.74% |
4,800 |
| 2025/2/5 |
3,330 |
3,370 |
3,330 |
3,360 |
+2.13% |
6,200 |
| 2025/2/4 |
3,340 |
3,360 |
3,290 |
3,290 |
-0.90% |
7,000 |
| 2025/2/3 |
3,375 |
3,375 |
3,310 |
3,320 |
-1.92% |
12,900 |
| 2025/1/31 |
3,370 |
3,395 |
3,345 |
3,385 |
-0.15% |
4,700 |
| 2025/1/30 |
3,315 |
3,405 |
3,315 |
3,390 |
+2.26% |
10,500 |
| 2025/1/29 |
3,365 |
3,365 |
3,310 |
3,315 |
-1.49% |
8,300 |
| 2025/1/28 |
3,340 |
3,400 |
3,340 |
3,365 |
+2.28% |
12,400 |
| 2025/1/27 |
3,275 |
3,330 |
3,270 |
3,290 |
+1.08% |
7,800 |
| 2025/1/24 |
3,230 |
3,275 |
3,200 |
3,255 |
+0.62% |
9,400 |
| 2025/1/23 |
3,215 |
3,235 |
3,205 |
3,235 |
+0.00% |
6,600 |
| 2025/1/22 |
3,185 |
3,270 |
3,180 |
3,235 |
+2.21% |
11,700 |
| 2025/1/21 |
3,200 |
3,200 |
3,165 |
3,165 |
-0.63% |
12,800 |
| 2025/1/20 |
3,200 |
3,230 |
3,185 |
3,185 |
-0.16% |
7,300 |
| 2025/1/17 |
3,260 |
3,270 |
3,190 |
3,190 |
-0.62% |
10,400 |
| 2025/1/16 |
3,210 |
3,260 |
3,210 |
3,210 |
-0.16% |
7,800 |
| 2025/1/15 |
3,210 |
3,240 |
3,205 |
3,215 |
+0.47% |
8,800 |
| 2025/1/14 |
3,295 |
3,305 |
3,180 |
3,200 |
-3.32% |
20,000 |
| 2025/1/10 |
3,455 |
3,455 |
3,280 |
3,310 |
-1.05% |
28,000 |
| 2025/1/9 |
3,320 |
3,395 |
3,315 |
3,345 |
+0.30% |
21,400 |
| 2025/1/8 |
3,370 |
3,370 |
3,320 |
3,335 |
-1.48% |
8,400 |
| 2025/1/7 |
3,390 |
3,390 |
3,355 |
3,385 |
+0.00% |
8,800 |
| 2025/1/6 |
3,450 |
3,465 |
3,385 |
3,385 |
-1.31% |
16,600 |
| 2024/12/30 |
3,415 |
3,430 |
3,375 |
3,430 |
+0.15% |
5,800 |
| 2024/12/27 |
3,375 |
3,435 |
3,360 |
3,425 |
+2.54% |
11,400 |
| 2024/12/26 |
3,330 |
3,365 |
3,320 |
3,340 |
+0.30% |
16,900 |
| 2024/12/25 |
3,380 |
3,380 |
3,300 |
3,330 |
-1.48% |
12,600 |
| 2024/12/24 |
3,380 |
3,400 |
3,365 |
3,380 |
-0.15% |
6,700 |
| 2024/12/23 |
3,445 |
3,445 |
3,385 |
3,385 |
-0.88% |
10,700 |
| 2024/12/20 |
3,445 |
3,460 |
3,415 |
3,415 |
-0.87% |
8,900 |
| 2024/12/19 |
3,435 |
3,500 |
3,430 |
3,445 |
-0.43% |
9,500 |
| 2024/12/18 |
3,510 |
3,510 |
3,460 |
3,460 |
-1.28% |
5,700 |
| 2024/12/17 |
3,420 |
3,515 |
3,420 |
3,505 |
+2.34% |
15,000 |
| 2024/12/16 |
3,420 |
3,455 |
3,420 |
3,425 |
+0.15% |
5,700 |
| 2024/12/13 |
3,465 |
3,475 |
3,420 |
3,420 |
-2.43% |
13,400 |
| 2024/12/12 |
3,485 |
3,515 |
3,470 |
3,505 |
+0.72% |
16,300 |
| 2024/12/11 |
3,460 |
3,490 |
3,445 |
3,480 |
+0.58% |
12,200 |
| 2024/12/10 |
3,385 |
3,470 |
3,355 |
3,460 |
+2.22% |
29,200 |
| 2024/12/9 |
3,330 |
3,395 |
3,330 |
3,385 |
+1.65% |
11,200 |
| 2024/12/6 |
3,325 |
3,340 |
3,305 |
3,330 |
+0.60% |
7,400 |
| 2024/12/5 |
3,340 |
3,360 |
3,310 |
3,310 |
-0.90% |
5,900 |
| 2024/12/4 |
3,350 |
3,380 |
3,330 |
3,340 |
-0.45% |
8,400 |
| 2024/12/3 |
3,370 |
3,400 |
3,345 |
3,355 |
+0.60% |
10,300 |
| 2024/12/2 |
3,405 |
3,405 |
3,330 |
3,335 |
-1.19% |
11,100 |
| 2024/11/29 |
3,395 |
3,410 |
3,355 |
3,375 |
+0.60% |
19,700 |
| 2024/11/28 |
3,380 |
3,405 |
3,310 |
3,355 |
+0.30% |
17,200 |
| 2024/11/27 |
3,330 |
3,350 |
3,315 |
3,345 |
+0.75% |
10,700 |
| 2024/11/26 |
3,250 |
3,320 |
3,250 |
3,320 |
+2.15% |
11,900 |
| 2024/11/25 |
3,260 |
3,280 |
3,250 |
3,250 |
-0.31% |
7,500 |
| 2024/11/22 |
3,245 |
3,265 |
3,225 |
3,260 |
+0.62% |
11,400 |
| 2024/11/21 |
3,245 |
3,245 |
3,230 |
3,240 |
-0.15% |
5,500 |
| 2024/11/20 |
3,245 |
3,245 |
3,220 |
3,245 |
+0.00% |
6,400 |
| 2024/11/19 |
3,225 |
3,255 |
3,225 |
3,245 |
+0.15% |
4,700 |
| 2024/11/18 |
3,215 |
3,240 |
3,215 |
3,240 |
+0.78% |
7,600 |
| 2024/11/15 |
3,270 |
3,270 |
3,215 |
3,215 |
-0.77% |
7,800 |
| 2024/11/14 |
3,265 |
3,265 |
3,220 |
3,240 |
-0.77% |
9,100 |
| 2024/11/13 |
3,285 |
3,285 |
3,250 |
3,265 |
-0.61% |
9,700 |
| 2024/11/12 |
3,250 |
3,300 |
3,245 |
3,285 |
+0.46% |
13,100 |
| 2024/11/11 |
3,240 |
3,270 |
3,220 |
3,270 |
+0.93% |
6,300 |
| 2024/11/8 |
3,250 |
3,270 |
3,240 |
3,240 |
-0.77% |
8,600 |
| 2024/11/7 |
3,250 |
3,265 |
3,220 |
3,265 |
+0.31% |
8,000 |
| 2024/11/6 |
3,180 |
3,260 |
3,180 |
3,255 |
+2.52% |
14,900 |
| 2024/11/5 |
3,200 |
3,200 |
3,175 |
3,175 |
-0.78% |
7,200 |
| 2024/11/1 |
3,180 |
3,225 |
3,180 |
3,200 |
+0.16% |
10,100 |
| 2024/10/31 |
3,170 |
3,225 |
3,170 |
3,195 |
+0.47% |
7,800 |
| 2024/10/30 |
3,225 |
3,225 |
3,170 |
3,180 |
-0.93% |
25,500 |
| 2024/10/29 |
3,190 |
3,210 |
3,185 |
3,210 |
+0.63% |
5,500 |
| 2024/10/28 |
3,190 |
3,220 |
3,175 |
3,190 |
+0.79% |
6,800 |
| 2024/10/25 |
3,195 |
3,195 |
3,135 |
3,165 |
-0.94% |
12,800 |
| 2024/10/24 |
3,180 |
3,215 |
3,165 |
3,195 |
+0.31% |
14,700 |
|
