| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,145 |
3,260 |
3,090 |
3,210 |
+4.39% |
2,228,400 |
| 2025/4/24 |
3,080 |
3,160 |
3,025 |
3,075 |
+4.56% |
2,118,100 |
| 2025/4/23 |
2,925 |
2,978 |
2,816 |
2,941 |
+5.07% |
2,604,600 |
| 2025/4/22 |
2,585 |
2,842 |
2,575 |
2,799 |
+7.41% |
3,236,600 |
| 2025/4/21 |
2,600 |
2,639 |
2,517 |
2,606 |
+1.56% |
1,898,000 |
| 2025/4/18 |
2,644 |
2,652 |
2,517 |
2,566 |
-1.08% |
1,358,400 |
| 2025/4/17 |
2,561 |
2,603 |
2,513 |
2,594 |
+1.29% |
1,350,900 |
| 2025/4/16 |
2,665 |
2,714 |
2,435 |
2,561 |
-5.25% |
2,645,800 |
| 2025/4/15 |
2,774 |
2,821 |
2,659 |
2,703 |
-1.31% |
2,210,200 |
| 2025/4/14 |
2,936 |
3,035 |
2,721 |
2,739 |
-5.97% |
1,990,700 |
| 2025/4/11 |
2,612 |
2,966 |
2,599 |
2,913 |
+5.93% |
3,106,400 |
| 2025/4/10 |
2,963 |
2,963 |
2,682 |
2,750 |
+11.65% |
3,892,400 |
| 2025/4/9 |
2,586 |
2,586 |
2,404 |
2,463 |
-7.37% |
2,027,200 |
| 2025/4/8 |
2,752 |
2,808 |
2,610 |
2,659 |
+3.54% |
1,777,900 |
| 2025/4/7 |
2,632 |
2,683 |
2,460 |
2,568 |
-12.21% |
4,093,400 |
| 2025/4/4 |
2,982 |
3,025 |
2,851 |
2,925 |
-4.88% |
1,765,800 |
| 2025/4/3 |
3,005 |
3,175 |
2,983 |
3,075 |
-4.35% |
1,394,200 |
| 2025/4/2 |
3,210 |
3,340 |
3,150 |
3,215 |
+1.10% |
1,021,000 |
| 2025/4/1 |
3,300 |
3,315 |
3,150 |
3,180 |
+0.63% |
916,400 |
| 2025/3/31 |
3,310 |
3,350 |
3,130 |
3,160 |
-8.14% |
2,256,000 |
| 2025/3/28 |
3,585 |
3,585 |
3,415 |
3,440 |
-4.97% |
851,400 |
| 2025/3/27 |
3,590 |
3,645 |
3,465 |
3,620 |
-2.69% |
1,210,200 |
| 2025/3/26 |
3,705 |
3,765 |
3,590 |
3,720 |
+2.20% |
993,100 |
| 2025/3/25 |
3,700 |
3,745 |
3,630 |
3,640 |
+0.00% |
892,600 |
| 2025/3/24 |
3,660 |
3,790 |
3,580 |
3,640 |
+0.14% |
987,100 |
| 2025/3/21 |
3,775 |
3,805 |
3,600 |
3,635 |
-4.84% |
2,973,600 |
| 2025/3/19 |
3,925 |
3,955 |
3,795 |
3,820 |
-4.38% |
1,041,500 |
| 2025/3/18 |
3,995 |
4,125 |
3,955 |
3,995 |
+1.78% |
1,022,300 |
| 2025/3/17 |
4,020 |
4,120 |
3,895 |
3,925 |
-1.51% |
1,401,500 |
| 2025/3/14 |
3,610 |
4,015 |
3,610 |
3,985 |
+10.69% |
2,462,500 |
| 2025/3/13 |
3,815 |
3,875 |
3,560 |
3,600 |
-4.89% |
1,743,600 |
| 2025/3/12 |
4,010 |
4,020 |
3,600 |
3,785 |
-7.23% |
3,344,900 |
| 2025/3/11 |
4,125 |
4,140 |
3,895 |
4,080 |
-3.89% |
2,297,500 |
| 2025/3/10 |
4,300 |
4,335 |
4,095 |
4,245 |
-2.41% |
1,515,800 |
| 2025/3/7 |
4,180 |
4,450 |
4,175 |
4,350 |
-0.34% |
984,300 |
| 2025/3/6 |
4,370 |
4,545 |
4,270 |
4,365 |
+3.93% |
1,872,900 |
| 2025/3/5 |
4,145 |
4,265 |
4,065 |
4,200 |
+1.69% |
1,718,000 |
| 2025/3/4 |
4,385 |
4,385 |
4,045 |
4,130 |
-7.30% |
2,963,500 |
| 2025/3/3 |
4,620 |
4,770 |
4,410 |
4,455 |
-3.57% |
1,833,600 |
| 2025/2/28 |
4,900 |
4,935 |
4,605 |
4,620 |
-7.60% |
1,909,600 |
| 2025/2/27 |
5,140 |
5,260 |
4,945 |
5,000 |
-1.96% |
1,207,900 |
| 2025/2/26 |
5,200 |
5,200 |
4,935 |
5,100 |
-1.92% |
1,620,600 |
| 2025/2/25 |
5,010 |
5,350 |
4,925 |
5,200 |
+1.76% |
2,582,100 |
| 2025/2/21 |
4,800 |
5,110 |
4,780 |
5,110 |
+6.02% |
1,632,600 |
| 2025/2/20 |
4,835 |
4,920 |
4,745 |
4,820 |
-1.73% |
1,551,500 |
| 2025/2/19 |
4,600 |
4,930 |
4,525 |
4,905 |
+11.22% |
2,538,600 |
| 2025/2/18 |
4,320 |
4,450 |
4,260 |
4,410 |
+0.46% |
1,474,600 |
| 2025/2/17 |
4,355 |
4,590 |
4,315 |
4,390 |
+0.92% |
3,359,600 |
| 2025/2/14 |
4,845 |
4,925 |
4,235 |
4,350 |
-9.94% |
2,902,100 |
| 2025/2/13 |
4,985 |
5,040 |
4,770 |
4,830 |
-2.82% |
1,420,100 |
| 2025/2/12 |
4,880 |
5,100 |
4,770 |
4,970 |
+2.16% |
2,229,100 |
| 2025/2/10 |
4,985 |
5,130 |
4,770 |
4,865 |
+7.28% |
3,590,800 |
| 2025/2/7 |
4,725 |
4,850 |
4,475 |
4,535 |
-4.93% |
2,714,900 |
| 2025/2/6 |
4,515 |
4,825 |
4,485 |
4,770 |
+6.71% |
2,254,300 |
| 2025/2/5 |
4,515 |
4,570 |
4,400 |
4,470 |
-1.11% |
1,306,100 |
| 2025/2/4 |
4,355 |
4,555 |
4,290 |
4,520 |
+5.48% |
1,639,400 |
| 2025/2/3 |
4,420 |
4,475 |
4,215 |
4,285 |
-4.57% |
1,769,000 |
| 2025/1/31 |
4,350 |
4,555 |
4,335 |
4,490 |
+3.22% |
1,430,800 |
| 2025/1/30 |
4,400 |
4,445 |
4,350 |
4,350 |
-1.58% |
968,400 |
| 2025/1/29 |
4,255 |
4,425 |
4,175 |
4,420 |
+7.28% |
1,549,400 |
| 2025/1/28 |
3,835 |
4,140 |
3,765 |
4,120 |
+3.13% |
2,718,300 |
| 2025/1/27 |
4,290 |
4,345 |
3,980 |
3,995 |
-8.16% |
2,563,700 |
| 2025/1/24 |
4,345 |
4,365 |
4,240 |
4,350 |
+0.69% |
1,097,500 |
| 2025/1/23 |
4,285 |
4,420 |
4,180 |
4,320 |
+0.12% |
1,624,500 |
| 2025/1/22 |
4,240 |
4,445 |
4,165 |
4,315 |
+3.11% |
2,588,800 |
| 2025/1/21 |
4,050 |
4,255 |
4,005 |
4,185 |
+3.33% |
2,031,600 |
| 2025/1/20 |
4,000 |
4,110 |
3,840 |
4,050 |
-3.57% |
2,952,200 |
| 2025/1/17 |
4,000 |
4,215 |
3,985 |
4,200 |
+6.87% |
3,132,500 |
| 2025/1/16 |
3,800 |
4,050 |
3,775 |
3,930 |
+5.36% |
2,389,600 |
| 2025/1/15 |
3,800 |
3,900 |
3,705 |
3,730 |
-1.19% |
1,529,300 |
| 2025/1/14 |
3,865 |
3,935 |
3,685 |
3,775 |
-4.79% |
2,620,600 |
| 2025/1/10 |
3,865 |
4,090 |
3,865 |
3,965 |
+0.76% |
2,156,400 |
| 2025/1/9 |
3,695 |
3,975 |
3,645 |
3,935 |
+6.93% |
2,351,900 |
| 2025/1/8 |
3,920 |
4,100 |
3,650 |
3,680 |
-4.91% |
3,739,500 |
| 2025/1/7 |
3,590 |
3,880 |
3,515 |
3,870 |
+6.32% |
2,811,300 |
| 2025/1/6 |
3,460 |
3,835 |
3,400 |
3,640 |
+8.82% |
3,973,500 |
| 2024/12/30 |
3,400 |
3,400 |
3,290 |
3,345 |
-1.76% |
947,400 |
| 2024/12/27 |
3,420 |
3,445 |
3,320 |
3,405 |
+1.19% |
910,800 |
| 2024/12/26 |
3,205 |
3,465 |
3,160 |
3,365 |
+4.34% |
1,623,800 |
| 2024/12/25 |
3,275 |
3,395 |
3,185 |
3,225 |
-3.59% |
1,472,500 |
| 2024/12/24 |
3,100 |
3,420 |
3,035 |
3,345 |
+4.53% |
3,720,600 |
| 2024/12/23 |
2,839 |
3,200 |
2,777 |
3,200 |
+15.48% |
4,110,700 |
| 2024/12/20 |
2,710 |
2,847 |
2,666 |
2,771 |
+1.61% |
3,570,500 |
| 2024/12/19 |
2,629 |
2,751 |
2,594 |
2,727 |
+1.79% |
1,723,600 |
| 2024/12/18 |
2,647 |
2,798 |
2,573 |
2,679 |
+0.68% |
2,222,900 |
| 2024/12/17 |
2,467 |
2,698 |
2,467 |
2,661 |
+8.30% |
2,267,000 |
| 2024/12/16 |
2,450 |
2,559 |
2,442 |
2,457 |
+0.90% |
1,672,500 |
| 2024/12/13 |
2,522 |
2,568 |
2,435 |
2,435 |
-5.58% |
1,672,000 |
| 2024/12/12 |
2,499 |
2,795 |
2,447 |
2,579 |
-0.12% |
4,498,600 |
| 2024/12/11 |
2,368 |
2,642 |
2,333 |
2,582 |
+2.54% |
3,614,700 |
| 2024/12/10 |
2,310 |
2,580 |
2,308 |
2,518 |
+9.96% |
4,047,000 |
| 2024/12/9 |
2,132 |
2,310 |
2,124 |
2,290 |
+10.36% |
1,992,000 |
| 2024/12/6 |
2,064 |
2,145 |
2,031 |
2,075 |
+0.53% |
609,600 |
| 2024/12/5 |
2,112 |
2,127 |
2,058 |
2,064 |
-1.34% |
682,800 |
| 2024/12/4 |
1,979 |
2,104 |
1,970 |
2,092 |
+5.07% |
1,091,300 |
| 2024/12/3 |
1,881 |
1,995 |
1,875 |
1,991 |
+5.62% |
1,001,400 |
| 2024/12/2 |
1,847 |
1,893 |
1,841 |
1,885 |
+1.73% |
749,100 |
| 2024/11/29 |
1,916 |
1,922 |
1,829 |
1,853 |
-2.11% |
734,400 |
| 2024/11/28 |
1,861 |
1,902 |
1,822 |
1,893 |
+1.07% |
573,000 |
| 2024/11/27 |
1,841 |
1,938 |
1,824 |
1,873 |
+0.64% |
807,900 |
| 2024/11/26 |
1,875 |
1,888 |
1,824 |
1,861 |
-1.53% |
881,100 |
| 2024/11/25 |
1,930 |
2,013 |
1,877 |
1,890 |
+0.43% |
1,073,800 |
| 2024/11/22 |
1,996 |
2,002 |
1,867 |
1,882 |
-5.14% |
1,610,500 |
| 2024/11/21 |
1,968 |
2,012 |
1,953 |
1,984 |
+1.43% |
842,900 |
| 2024/11/20 |
1,900 |
2,028 |
1,880 |
1,956 |
+1.72% |
1,390,600 |
| 2024/11/19 |
2,053 |
2,085 |
1,904 |
1,923 |
-7.06% |
1,362,000 |
| 2024/11/18 |
2,083 |
2,127 |
2,032 |
2,069 |
-3.00% |
1,010,700 |
| 2024/11/15 |
2,037 |
2,194 |
1,951 |
2,133 |
+2.20% |
1,483,700 |
| 2024/11/14 |
2,083 |
2,125 |
1,763 |
2,087 |
-2.89% |
3,664,100 |
| 2024/11/13 |
2,200 |
2,202 |
2,149 |
2,149 |
-18.88% |
1,185,000 |
| 2024/11/12 |
2,626 |
2,748 |
2,625 |
2,649 |
-1.01% |
1,013,000 |
| 2024/11/11 |
2,650 |
2,726 |
2,602 |
2,676 |
-2.41% |
830,100 |
| 2024/11/8 |
2,749 |
2,779 |
2,707 |
2,742 |
-2.04% |
717,600 |
| 2024/11/7 |
2,690 |
2,884 |
2,635 |
2,799 |
+4.99% |
2,371,300 |
| 2024/11/6 |
2,650 |
2,697 |
2,643 |
2,666 |
+0.45% |
1,111,200 |
| 2024/11/5 |
2,685 |
2,728 |
2,651 |
2,654 |
-2.07% |
799,300 |
| 2024/11/1 |
2,775 |
2,775 |
2,695 |
2,710 |
-4.07% |
377,800 |
| 2024/10/31 |
2,842 |
2,845 |
2,775 |
2,825 |
-2.32% |
429,700 |
| 2024/10/30 |
2,911 |
2,948 |
2,878 |
2,892 |
+0.00% |
463,200 |
| 2024/10/29 |
2,836 |
2,910 |
2,800 |
2,892 |
+0.70% |
329,500 |
| 2024/10/28 |
2,673 |
2,884 |
2,665 |
2,872 |
+7.44% |
641,300 |
| 2024/10/25 |
2,650 |
2,725 |
2,650 |
2,673 |
-0.07% |
227,000 |
| 2024/10/24 |
2,700 |
2,705 |
2,658 |
2,675 |
-1.51% |
267,300 |
|
