| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,325 |
3,340 |
3,325 |
3,330 |
+0.15% |
1,600 |
| 2025/4/24 |
3,340 |
3,340 |
3,325 |
3,325 |
-0.45% |
1,000 |
| 2025/4/23 |
3,310 |
3,345 |
3,310 |
3,340 |
+0.00% |
3,300 |
| 2025/4/22 |
3,300 |
3,345 |
3,285 |
3,340 |
+2.14% |
2,700 |
| 2025/4/21 |
3,265 |
3,325 |
3,235 |
3,270 |
-5.90% |
15,100 |
| 2025/4/18 |
3,205 |
3,645 |
3,190 |
3,475 |
+9.28% |
46,200 |
| 2025/4/17 |
3,195 |
3,195 |
3,135 |
3,180 |
+1.76% |
1,100 |
| 2025/4/16 |
3,250 |
3,250 |
3,125 |
3,125 |
-1.73% |
2,300 |
| 2025/4/15 |
3,090 |
3,180 |
3,090 |
3,180 |
+2.91% |
2,600 |
| 2025/4/14 |
3,060 |
3,170 |
3,060 |
3,090 |
+1.15% |
5,200 |
| 2025/4/11 |
3,025 |
3,390 |
3,010 |
3,055 |
-1.13% |
33,300 |
| 2025/4/10 |
3,175 |
3,200 |
3,090 |
3,090 |
+2.32% |
4,700 |
| 2025/4/9 |
3,060 |
3,060 |
3,000 |
3,020 |
-3.51% |
2,400 |
| 2025/4/8 |
2,970 |
3,190 |
2,970 |
3,130 |
+5.14% |
4,800 |
| 2025/4/7 |
2,640 |
2,977 |
2,640 |
2,977 |
-6.97% |
7,900 |
| 2025/4/4 |
3,430 |
3,430 |
3,200 |
3,200 |
-7.25% |
7,200 |
| 2025/4/3 |
3,600 |
3,600 |
3,340 |
3,450 |
-4.17% |
10,400 |
| 2025/4/2 |
3,645 |
3,645 |
3,600 |
3,600 |
-1.91% |
3,500 |
| 2025/4/1 |
3,680 |
3,680 |
3,620 |
3,670 |
+1.52% |
3,400 |
| 2025/3/31 |
3,630 |
3,630 |
3,505 |
3,615 |
-0.69% |
7,200 |
| 2025/3/28 |
3,535 |
3,640 |
3,530 |
3,640 |
+3.26% |
5,200 |
| 2025/3/27 |
3,520 |
3,525 |
3,450 |
3,525 |
+2.17% |
2,800 |
| 2025/3/26 |
3,400 |
3,450 |
3,400 |
3,450 |
+1.77% |
4,400 |
| 2025/3/25 |
3,385 |
3,390 |
3,380 |
3,390 |
+0.15% |
2,700 |
| 2025/3/24 |
3,380 |
3,390 |
3,360 |
3,385 |
+0.45% |
2,300 |
| 2025/3/21 |
3,350 |
3,370 |
3,345 |
3,370 |
+0.60% |
1,400 |
| 2025/3/19 |
3,365 |
3,370 |
3,345 |
3,350 |
+0.15% |
2,600 |
| 2025/3/18 |
3,350 |
3,350 |
3,310 |
3,345 |
+1.52% |
2,200 |
| 2025/3/17 |
3,280 |
3,330 |
3,275 |
3,295 |
+1.07% |
3,900 |
| 2025/3/14 |
3,220 |
3,260 |
3,220 |
3,260 |
+1.24% |
1,700 |
| 2025/3/13 |
3,225 |
3,225 |
3,220 |
3,220 |
+0.94% |
900 |
| 2025/3/12 |
3,205 |
3,205 |
3,180 |
3,190 |
-0.31% |
1,700 |
| 2025/3/11 |
3,185 |
3,200 |
3,185 |
3,200 |
-0.16% |
1,600 |
| 2025/3/10 |
3,205 |
3,210 |
3,170 |
3,205 |
+0.63% |
3,500 |
| 2025/3/7 |
3,195 |
3,200 |
3,180 |
3,185 |
-0.31% |
2,700 |
| 2025/3/6 |
3,225 |
3,225 |
3,195 |
3,195 |
+0.16% |
2,300 |
| 2025/3/5 |
3,190 |
3,200 |
3,190 |
3,190 |
-0.16% |
900 |
| 2025/3/4 |
3,200 |
3,200 |
3,195 |
3,195 |
-0.16% |
300 |
| 2025/3/3 |
3,220 |
3,230 |
3,200 |
3,200 |
+0.79% |
1,800 |
| 2025/2/28 |
3,155 |
3,195 |
3,155 |
3,175 |
-0.63% |
800 |
| 2025/2/27 |
3,225 |
3,225 |
3,170 |
3,195 |
+0.00% |
1,600 |
| 2025/2/26 |
3,180 |
3,205 |
3,175 |
3,195 |
+0.47% |
1,000 |
| 2025/2/25 |
3,195 |
3,195 |
3,170 |
3,180 |
-0.31% |
2,100 |
| 2025/2/21 |
3,215 |
3,215 |
3,180 |
3,190 |
+0.31% |
700 |
| 2025/2/20 |
3,200 |
3,200 |
3,180 |
3,180 |
-0.16% |
800 |
| 2025/2/19 |
3,200 |
3,210 |
3,185 |
3,185 |
-0.16% |
1,200 |
| 2025/2/18 |
3,190 |
3,200 |
3,190 |
3,190 |
+0.16% |
800 |
| 2025/2/17 |
3,155 |
3,205 |
3,150 |
3,185 |
+1.59% |
2,500 |
| 2025/2/14 |
3,125 |
3,150 |
3,125 |
3,135 |
+0.48% |
600 |
| 2025/2/13 |
3,120 |
3,130 |
3,120 |
3,120 |
+0.48% |
500 |
| 2025/2/12 |
3,150 |
3,155 |
3,105 |
3,105 |
+0.49% |
2,200 |
| 2025/2/10 |
3,085 |
3,170 |
3,080 |
3,090 |
+0.82% |
4,300 |
| 2025/2/7 |
3,060 |
3,065 |
3,050 |
3,065 |
+0.49% |
400 |
| 2025/2/6 |
2,995 |
3,050 |
2,995 |
3,050 |
+1.67% |
1,100 |
| 2025/2/5 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.07% |
200 |
| 2025/2/4 |
2,980 |
3,000 |
2,975 |
2,998 |
+0.94% |
800 |
| 2025/2/3 |
2,959 |
2,970 |
2,959 |
2,970 |
+0.17% |
300 |
| 2025/1/31 |
2,967 |
2,967 |
2,965 |
2,965 |
+0.00% |
1,200 |
| 2025/1/30 |
2,937 |
2,965 |
2,937 |
2,965 |
+0.78% |
2,000 |
| 2025/1/29 |
3,055 |
3,065 |
2,913 |
2,942 |
-2.42% |
16,100 |
| 2025/1/28 |
3,015 |
3,015 |
3,015 |
3,015 |
+1.55% |
100 |
| 2025/1/27 |
2,963 |
2,970 |
2,963 |
2,969 |
+0.30% |
1,800 |
| 2025/1/24 |
2,960 |
2,960 |
2,960 |
2,960 |
+0.34% |
100 |
| 2025/1/23 |
2,950 |
2,950 |
2,950 |
2,950 |
+0.00% |
700 |
| 2025/1/22 |
2,950 |
2,950 |
2,950 |
2,950 |
+0.00% |
300 |
| 2025/1/21 |
2,970 |
2,970 |
2,950 |
2,950 |
+0.00% |
1,300 |
| 2025/1/20 |
2,954 |
2,960 |
2,932 |
2,950 |
-0.14% |
1,200 |
| 2025/1/17 |
2,919 |
2,954 |
2,918 |
2,954 |
+0.41% |
2,100 |
| 2025/1/16 |
2,915 |
2,954 |
2,915 |
2,942 |
+0.24% |
900 |
| 2025/1/15 |
2,935 |
2,935 |
2,935 |
2,935 |
+1.21% |
300 |
| 2025/1/14 |
2,963 |
2,963 |
2,900 |
2,900 |
-2.13% |
1,500 |
| 2025/1/10 |
2,967 |
2,979 |
2,963 |
2,963 |
-0.10% |
1,300 |
| 2025/1/9 |
2,960 |
2,966 |
2,958 |
2,966 |
+0.51% |
600 |
| 2025/1/8 |
2,925 |
2,952 |
2,925 |
2,951 |
+0.89% |
900 |
| 2025/1/7 |
2,925 |
2,929 |
2,925 |
2,925 |
-0.03% |
800 |
| 2025/1/6 |
2,924 |
2,926 |
2,920 |
2,926 |
+0.58% |
900 |
| 2024/12/30 |
2,887 |
2,909 |
2,887 |
2,909 |
+0.76% |
400 |
| 2024/12/27 |
2,857 |
2,894 |
2,857 |
2,887 |
+0.87% |
1,500 |
| 2024/12/26 |
2,862 |
2,862 |
2,849 |
2,862 |
+0.00% |
1,000 |
| 2024/12/25 |
2,836 |
2,862 |
2,836 |
2,862 |
-0.83% |
1,100 |
| 2024/12/24 |
2,896 |
2,896 |
2,883 |
2,886 |
+0.91% |
700 |
| 2024/12/23 |
2,886 |
2,886 |
2,860 |
2,860 |
-0.90% |
1,100 |
| 2024/12/20 |
2,897 |
2,897 |
2,860 |
2,886 |
-0.14% |
1,300 |
| 2024/12/19 |
2,889 |
2,890 |
2,889 |
2,890 |
+0.84% |
200 |
| 2024/12/18 |
2,893 |
2,893 |
2,865 |
2,866 |
-1.07% |
1,100 |
| 2024/12/17 |
2,900 |
2,900 |
2,897 |
2,897 |
+1.08% |
200 |
| 2024/12/16 |
2,875 |
2,875 |
2,865 |
2,866 |
-1.00% |
1,400 |
| 2024/12/13 |
2,897 |
2,897 |
2,880 |
2,895 |
+0.87% |
500 |
| 2024/12/12 |
2,870 |
2,880 |
2,870 |
2,870 |
+0.00% |
500 |
| 2024/12/11 |
2,880 |
2,880 |
2,870 |
2,870 |
-0.35% |
700 |
| 2024/12/10 |
2,880 |
2,888 |
2,879 |
2,880 |
+0.00% |
1,000 |
| 2024/12/9 |
2,881 |
2,881 |
2,875 |
2,880 |
+0.52% |
800 |
| 2024/12/6 |
2,862 |
2,865 |
2,862 |
2,865 |
+0.07% |
400 |
| 2024/12/5 |
2,877 |
2,877 |
2,863 |
2,863 |
-0.45% |
400 |
| 2024/12/4 |
2,885 |
2,885 |
2,876 |
2,876 |
-1.54% |
500 |
| 2024/12/3 |
2,926 |
2,926 |
2,880 |
2,921 |
-0.17% |
1,200 |
| 2024/12/2 |
2,926 |
2,926 |
2,926 |
2,926 |
+1.46% |
1,500 |
| 2024/11/29 |
2,884 |
2,884 |
2,884 |
2,884 |
-0.21% |
300 |
| 2024/11/28 |
2,927 |
2,927 |
2,880 |
2,890 |
-0.07% |
800 |
| 2024/11/27 |
2,900 |
2,900 |
2,892 |
2,892 |
+0.56% |
400 |
| 2024/11/26 |
2,876 |
2,876 |
2,876 |
2,876 |
-0.21% |
300 |
| 2024/11/25 |
2,891 |
2,893 |
2,882 |
2,882 |
+0.24% |
800 |
| 2024/11/22 |
2,891 |
2,891 |
2,875 |
2,875 |
-0.48% |
1,300 |
| 2024/11/21 |
2,860 |
2,898 |
2,860 |
2,889 |
+1.37% |
1,100 |
| 2024/11/20 |
2,842 |
2,850 |
2,840 |
2,850 |
+0.60% |
700 |
| 2024/11/19 |
2,827 |
2,833 |
2,827 |
2,833 |
+0.14% |
600 |
| 2024/11/18 |
2,831 |
2,831 |
2,829 |
2,829 |
-0.07% |
200 |
| 2024/11/15 |
2,825 |
2,834 |
2,825 |
2,831 |
+0.21% |
1,300 |
| 2024/11/14 |
2,826 |
2,826 |
2,825 |
2,825 |
+0.04% |
200 |
| 2024/11/13 |
2,864 |
2,864 |
2,822 |
2,824 |
-0.07% |
700 |
| 2024/11/12 |
2,830 |
2,876 |
2,826 |
2,826 |
-0.14% |
400 |
| 2024/11/11 |
2,830 |
2,830 |
2,816 |
2,830 |
+0.50% |
1,100 |
| 2024/11/8 |
2,816 |
2,816 |
2,816 |
2,816 |
-0.14% |
200 |
| 2024/11/7 |
2,815 |
2,820 |
2,810 |
2,820 |
+0.00% |
1,000 |
| 2024/11/6 |
2,820 |
2,820 |
2,820 |
2,820 |
+0.00% |
800 |
| 2024/11/5 |
2,820 |
2,821 |
2,820 |
2,820 |
+0.00% |
400 |
| 2024/11/1 |
2,828 |
2,850 |
2,820 |
2,820 |
-0.28% |
1,200 |
| 2024/10/31 |
2,828 |
2,828 |
2,828 |
2,828 |
-1.05% |
100 |
| 2024/10/30 |
2,824 |
2,859 |
2,824 |
2,858 |
+0.28% |
400 |
| 2024/10/29 |
2,830 |
2,850 |
2,827 |
2,850 |
+0.85% |
900 |
| 2024/10/28 |
2,826 |
2,826 |
2,826 |
2,826 |
+0.00% |
200 |
| 2024/10/25 |
2,826 |
2,826 |
2,826 |
2,826 |
+0.00% |
100 |
| 2024/10/24 |
2,840 |
2,840 |
2,826 |
2,826 |
-0.56% |
300 |
|
