| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,865 |
4,010 |
3,865 |
3,985 |
+4.32% |
8,800 |
| 2025/4/24 |
3,850 |
3,850 |
3,810 |
3,820 |
-1.29% |
1,700 |
| 2025/4/23 |
3,850 |
3,900 |
3,850 |
3,870 |
-0.39% |
1,300 |
| 2025/4/22 |
3,905 |
3,910 |
3,845 |
3,885 |
+0.00% |
1,700 |
| 2025/4/21 |
3,930 |
3,930 |
3,850 |
3,885 |
-0.64% |
1,100 |
| 2025/4/18 |
3,875 |
3,935 |
3,865 |
3,910 |
+1.03% |
3,000 |
| 2025/4/17 |
3,845 |
3,885 |
3,820 |
3,870 |
-0.51% |
1,400 |
| 2025/4/16 |
3,885 |
3,900 |
3,830 |
3,890 |
+0.13% |
4,600 |
| 2025/4/15 |
3,800 |
3,885 |
3,795 |
3,885 |
+3.46% |
2,800 |
| 2025/4/14 |
3,765 |
3,875 |
3,685 |
3,755 |
+2.88% |
9,400 |
| 2025/4/11 |
3,625 |
3,680 |
3,605 |
3,650 |
+2.67% |
3,200 |
| 2025/4/10 |
3,680 |
3,740 |
3,550 |
3,555 |
+0.42% |
5,700 |
| 2025/4/9 |
3,645 |
3,770 |
3,505 |
3,540 |
-0.98% |
13,100 |
| 2025/4/8 |
3,510 |
3,600 |
3,505 |
3,575 |
+4.53% |
2,800 |
| 2025/4/7 |
3,385 |
3,565 |
3,240 |
3,420 |
-4.87% |
15,800 |
| 2025/4/4 |
3,715 |
3,715 |
3,460 |
3,595 |
-4.77% |
15,500 |
| 2025/4/3 |
3,740 |
3,890 |
3,725 |
3,775 |
-0.92% |
9,300 |
| 2025/4/2 |
3,800 |
3,815 |
3,800 |
3,810 |
-1.17% |
1,000 |
| 2025/4/1 |
3,935 |
3,950 |
3,840 |
3,855 |
-0.26% |
3,100 |
| 2025/3/31 |
3,980 |
3,980 |
3,865 |
3,865 |
-2.03% |
2,800 |
| 2025/3/28 |
3,930 |
4,045 |
3,860 |
3,945 |
+0.38% |
3,200 |
| 2025/3/27 |
3,935 |
3,970 |
3,920 |
3,930 |
+1.03% |
2,500 |
| 2025/3/26 |
3,995 |
4,015 |
3,890 |
3,890 |
-2.63% |
15,000 |
| 2025/3/25 |
3,870 |
4,045 |
3,845 |
3,995 |
+6.68% |
9,300 |
| 2025/3/24 |
3,770 |
3,820 |
3,715 |
3,745 |
-1.32% |
9,500 |
| 2025/3/21 |
3,920 |
3,920 |
3,735 |
3,795 |
-1.43% |
4,900 |
| 2025/3/19 |
3,930 |
3,930 |
3,850 |
3,850 |
-2.04% |
2,000 |
| 2025/3/18 |
4,130 |
4,130 |
3,930 |
3,930 |
-4.84% |
2,800 |
| 2025/3/17 |
4,065 |
4,150 |
3,980 |
4,130 |
+1.98% |
16,300 |
| 2025/3/14 |
3,925 |
4,050 |
3,920 |
4,050 |
+6.58% |
14,400 |
| 2025/3/13 |
3,750 |
3,860 |
3,740 |
3,800 |
+0.80% |
5,700 |
| 2025/3/12 |
3,755 |
3,830 |
3,725 |
3,770 |
-0.40% |
7,000 |
| 2025/3/11 |
3,740 |
3,800 |
3,650 |
3,785 |
+0.00% |
8,600 |
| 2025/3/10 |
3,790 |
3,835 |
3,785 |
3,785 |
-0.13% |
2,000 |
| 2025/3/7 |
3,905 |
3,905 |
3,730 |
3,790 |
-2.32% |
4,700 |
| 2025/3/6 |
3,705 |
3,980 |
3,705 |
3,880 |
+3.47% |
9,400 |
| 2025/3/5 |
3,730 |
3,805 |
3,730 |
3,750 |
-1.32% |
12,700 |
| 2025/3/4 |
3,585 |
3,910 |
3,545 |
3,800 |
+6.59% |
32,300 |
| 2025/3/3 |
3,455 |
3,570 |
3,450 |
3,565 |
+3.18% |
4,200 |
| 2025/2/28 |
3,460 |
3,460 |
3,370 |
3,455 |
+0.58% |
15,100 |
| 2025/2/27 |
3,395 |
3,490 |
3,390 |
3,435 |
+0.44% |
6,800 |
| 2025/2/26 |
3,450 |
3,450 |
3,355 |
3,420 |
+1.18% |
3,300 |
| 2025/2/25 |
3,450 |
3,450 |
3,380 |
3,380 |
-1.46% |
1,500 |
| 2025/2/21 |
3,440 |
3,660 |
3,420 |
3,430 |
+0.73% |
8,000 |
| 2025/2/20 |
3,390 |
3,425 |
3,355 |
3,405 |
+1.34% |
2,800 |
| 2025/2/19 |
3,265 |
3,365 |
3,265 |
3,360 |
+3.86% |
7,100 |
| 2025/2/18 |
3,260 |
3,265 |
3,200 |
3,235 |
-0.46% |
6,400 |
| 2025/2/17 |
3,355 |
3,395 |
3,240 |
3,250 |
-2.99% |
17,000 |
| 2025/2/14 |
3,435 |
3,525 |
3,350 |
3,350 |
-2.19% |
14,200 |
| 2025/2/13 |
3,160 |
3,465 |
3,160 |
3,425 |
+7.37% |
26,400 |
| 2025/2/12 |
3,165 |
3,195 |
3,165 |
3,190 |
+1.27% |
1,700 |
| 2025/2/10 |
3,085 |
3,240 |
3,085 |
3,150 |
+4.48% |
12,400 |
| 2025/2/7 |
3,005 |
3,045 |
3,005 |
3,015 |
+0.00% |
1,700 |
| 2025/2/6 |
2,992 |
3,055 |
2,961 |
3,015 |
+0.77% |
45,600 |
| 2025/2/5 |
2,995 |
2,995 |
2,972 |
2,992 |
-0.03% |
900 |
| 2025/2/4 |
2,931 |
3,000 |
2,931 |
2,993 |
+0.67% |
3,100 |
| 2025/2/3 |
3,010 |
3,010 |
2,971 |
2,973 |
-1.39% |
6,000 |
| 2025/1/31 |
3,005 |
3,015 |
2,998 |
3,015 |
+0.33% |
7,500 |
| 2025/1/30 |
3,005 |
3,005 |
3,000 |
3,005 |
+0.00% |
1,300 |
| 2025/1/29 |
3,005 |
3,015 |
3,000 |
3,005 |
+0.00% |
3,000 |
| 2025/1/28 |
3,000 |
3,005 |
2,990 |
3,005 |
+0.17% |
1,200 |
| 2025/1/27 |
2,998 |
3,010 |
2,987 |
3,000 |
+0.03% |
6,400 |
| 2025/1/24 |
2,981 |
2,999 |
2,981 |
2,999 |
+0.67% |
1,000 |
| 2025/1/23 |
2,990 |
2,997 |
2,979 |
2,979 |
-0.33% |
1,100 |
| 2025/1/22 |
2,975 |
2,989 |
2,975 |
2,989 |
-0.03% |
600 |
| 2025/1/21 |
2,979 |
2,990 |
2,972 |
2,990 |
+0.27% |
9,000 |
| 2025/1/20 |
2,991 |
3,015 |
2,970 |
2,982 |
-0.13% |
13,700 |
| 2025/1/17 |
3,000 |
3,000 |
2,986 |
2,986 |
-0.43% |
5,300 |
| 2025/1/16 |
2,997 |
3,000 |
2,987 |
2,999 |
+0.07% |
14,000 |
| 2025/1/15 |
2,970 |
2,997 |
2,970 |
2,997 |
+1.35% |
6,200 |
| 2025/1/14 |
2,989 |
2,989 |
2,955 |
2,957 |
-0.94% |
3,300 |
| 2025/1/10 |
2,986 |
2,986 |
2,964 |
2,985 |
-0.10% |
2,200 |
| 2025/1/9 |
2,988 |
2,988 |
2,988 |
2,988 |
+0.10% |
300 |
| 2025/1/8 |
2,975 |
2,989 |
2,973 |
2,985 |
+0.47% |
1,900 |
| 2025/1/7 |
2,985 |
2,985 |
2,970 |
2,971 |
-0.47% |
700 |
| 2025/1/6 |
2,939 |
2,990 |
2,939 |
2,985 |
+1.84% |
10,300 |
| 2024/12/30 |
2,955 |
2,955 |
2,927 |
2,931 |
-0.14% |
5,800 |
| 2024/12/27 |
2,935 |
2,936 |
2,914 |
2,935 |
-1.01% |
4,100 |
| 2024/12/26 |
2,971 |
2,982 |
2,963 |
2,965 |
-0.20% |
8,200 |
| 2024/12/25 |
2,983 |
2,983 |
2,965 |
2,971 |
+0.71% |
3,900 |
| 2024/12/24 |
2,993 |
2,998 |
2,950 |
2,950 |
-1.34% |
4,000 |
| 2024/12/23 |
3,005 |
3,010 |
2,990 |
2,990 |
-0.33% |
3,300 |
| 2024/12/20 |
2,980 |
3,000 |
2,980 |
3,000 |
+0.67% |
2,000 |
| 2024/12/19 |
2,998 |
3,000 |
2,980 |
2,980 |
-0.67% |
4,100 |
| 2024/12/18 |
2,988 |
3,000 |
2,966 |
3,000 |
+0.00% |
5,400 |
| 2024/12/17 |
3,010 |
3,010 |
2,950 |
3,000 |
-0.33% |
16,200 |
| 2024/12/16 |
2,913 |
3,010 |
2,913 |
3,010 |
+3.33% |
19,900 |
| 2024/12/13 |
2,915 |
2,931 |
2,913 |
2,913 |
-0.07% |
1,500 |
| 2024/12/12 |
2,925 |
2,930 |
2,915 |
2,915 |
-0.34% |
1,600 |
| 2024/12/11 |
2,945 |
2,945 |
2,925 |
2,925 |
-0.20% |
1,200 |
| 2024/12/10 |
2,974 |
2,974 |
2,931 |
2,931 |
+0.21% |
4,600 |
| 2024/12/9 |
2,915 |
2,950 |
2,910 |
2,925 |
+0.34% |
4,200 |
| 2024/12/6 |
2,882 |
2,940 |
2,882 |
2,915 |
+1.22% |
10,800 |
| 2024/12/5 |
2,865 |
2,880 |
2,865 |
2,880 |
+0.63% |
800 |
| 2024/12/4 |
2,911 |
2,911 |
2,862 |
2,862 |
-1.65% |
1,600 |
| 2024/12/3 |
2,890 |
2,940 |
2,890 |
2,910 |
+1.75% |
900 |
| 2024/12/2 |
2,869 |
2,970 |
2,843 |
2,860 |
+0.60% |
4,800 |
| 2024/11/29 |
2,850 |
2,859 |
2,831 |
2,843 |
+0.49% |
1,400 |
| 2024/11/28 |
2,860 |
2,860 |
2,829 |
2,829 |
-1.08% |
3,600 |
| 2024/11/27 |
2,872 |
2,873 |
2,850 |
2,860 |
-0.45% |
800 |
| 2024/11/26 |
2,883 |
2,886 |
2,839 |
2,873 |
+0.45% |
3,500 |
| 2024/11/25 |
2,919 |
2,919 |
2,855 |
2,860 |
-0.59% |
3,800 |
| 2024/11/22 |
2,855 |
2,879 |
2,855 |
2,877 |
+0.77% |
500 |
| 2024/11/21 |
2,853 |
2,945 |
2,845 |
2,855 |
+0.39% |
3,000 |
| 2024/11/20 |
2,865 |
2,900 |
2,816 |
2,844 |
-0.07% |
3,500 |
| 2024/11/19 |
2,799 |
2,846 |
2,799 |
2,846 |
+1.64% |
2,100 |
| 2024/11/18 |
2,792 |
2,800 |
2,779 |
2,800 |
-0.25% |
7,800 |
| 2024/11/15 |
2,799 |
2,810 |
2,793 |
2,807 |
-0.28% |
5,600 |
| 2024/11/14 |
2,850 |
2,850 |
2,812 |
2,815 |
-1.23% |
3,500 |
| 2024/11/13 |
2,850 |
2,920 |
2,800 |
2,850 |
+0.14% |
6,700 |
| 2024/11/12 |
2,888 |
2,905 |
2,788 |
2,846 |
-1.18% |
24,100 |
| 2024/11/11 |
3,145 |
3,205 |
2,839 |
2,880 |
-7.99% |
19,300 |
| 2024/11/8 |
3,125 |
3,130 |
3,085 |
3,130 |
+0.48% |
3,000 |
| 2024/11/7 |
3,145 |
3,145 |
3,100 |
3,115 |
-0.48% |
800 |
| 2024/11/6 |
3,140 |
3,140 |
3,085 |
3,130 |
+0.16% |
1,600 |
| 2024/11/5 |
3,075 |
3,125 |
3,065 |
3,125 |
+2.12% |
900 |
| 2024/11/1 |
3,065 |
3,065 |
3,060 |
3,060 |
-0.81% |
600 |
| 2024/10/31 |
3,140 |
3,140 |
3,080 |
3,085 |
-1.75% |
1,500 |
| 2024/10/30 |
3,080 |
3,150 |
3,080 |
3,140 |
+1.62% |
2,300 |
| 2024/10/29 |
3,085 |
3,090 |
3,075 |
3,090 |
+0.32% |
500 |
| 2024/10/28 |
3,090 |
3,125 |
3,055 |
3,080 |
-0.32% |
3,400 |
| 2024/10/25 |
3,170 |
3,170 |
3,090 |
3,090 |
-0.32% |
3,500 |
| 2024/10/24 |
3,055 |
3,160 |
3,030 |
3,100 |
+1.47% |
5,100 |
|
