| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,930 |
3,930 |
3,800 |
3,815 |
-1.80% |
12,000 |
| 2025/4/24 |
3,950 |
3,950 |
3,845 |
3,885 |
-1.27% |
10,400 |
| 2025/4/23 |
3,965 |
3,965 |
3,890 |
3,935 |
+0.77% |
9,800 |
| 2025/4/22 |
3,890 |
3,960 |
3,890 |
3,905 |
+0.39% |
7,500 |
| 2025/4/21 |
3,860 |
3,900 |
3,860 |
3,890 |
+0.26% |
5,300 |
| 2025/4/18 |
3,780 |
3,880 |
3,780 |
3,880 |
+3.05% |
15,000 |
| 2025/4/17 |
3,720 |
3,780 |
3,720 |
3,765 |
+0.94% |
6,600 |
| 2025/4/16 |
3,730 |
3,760 |
3,720 |
3,730 |
-0.13% |
5,300 |
| 2025/4/15 |
3,730 |
3,755 |
3,715 |
3,735 |
+1.08% |
5,700 |
| 2025/4/14 |
3,675 |
3,750 |
3,650 |
3,695 |
+0.54% |
7,200 |
| 2025/4/11 |
3,595 |
3,690 |
3,490 |
3,675 |
+1.66% |
8,200 |
| 2025/4/10 |
3,615 |
3,630 |
3,505 |
3,615 |
+5.86% |
10,200 |
| 2025/4/9 |
3,440 |
3,495 |
3,375 |
3,415 |
-2.71% |
23,300 |
| 2025/4/8 |
3,390 |
3,510 |
3,390 |
3,510 |
+9.86% |
16,100 |
| 2025/4/7 |
3,155 |
3,315 |
3,105 |
3,195 |
-7.66% |
32,200 |
| 2025/4/4 |
3,540 |
3,570 |
3,400 |
3,460 |
-4.16% |
31,600 |
| 2025/4/3 |
3,550 |
3,635 |
3,545 |
3,610 |
-1.10% |
15,300 |
| 2025/4/2 |
3,640 |
3,650 |
3,580 |
3,650 |
+0.83% |
9,900 |
| 2025/4/1 |
3,635 |
3,675 |
3,620 |
3,620 |
-0.82% |
7,700 |
| 2025/3/31 |
3,750 |
3,775 |
3,605 |
3,650 |
-3.82% |
17,700 |
| 2025/3/28 |
3,785 |
3,860 |
3,740 |
3,795 |
-2.94% |
9,500 |
| 2025/3/27 |
3,920 |
3,980 |
3,865 |
3,910 |
-1.01% |
26,900 |
| 2025/3/26 |
3,930 |
3,950 |
3,915 |
3,950 |
+1.28% |
13,000 |
| 2025/3/25 |
3,940 |
3,940 |
3,895 |
3,900 |
-0.51% |
8,000 |
| 2025/3/24 |
3,850 |
3,925 |
3,825 |
3,920 |
+2.75% |
17,000 |
| 2025/3/21 |
3,805 |
3,845 |
3,770 |
3,815 |
+0.93% |
16,800 |
| 2025/3/19 |
3,820 |
3,840 |
3,780 |
3,780 |
-1.18% |
10,400 |
| 2025/3/18 |
3,790 |
3,825 |
3,790 |
3,825 |
+0.92% |
5,200 |
| 2025/3/17 |
3,790 |
3,805 |
3,765 |
3,790 |
-0.13% |
6,900 |
| 2025/3/14 |
3,800 |
3,820 |
3,765 |
3,795 |
-0.91% |
11,000 |
| 2025/3/13 |
3,795 |
3,845 |
3,795 |
3,830 |
+0.39% |
4,600 |
| 2025/3/12 |
3,815 |
3,825 |
3,765 |
3,815 |
+0.00% |
6,100 |
| 2025/3/11 |
3,755 |
3,825 |
3,695 |
3,815 |
+0.93% |
11,800 |
| 2025/3/10 |
3,840 |
3,840 |
3,755 |
3,780 |
-1.43% |
7,600 |
| 2025/3/7 |
3,810 |
3,835 |
3,780 |
3,835 |
-1.03% |
8,900 |
| 2025/3/6 |
3,940 |
3,950 |
3,835 |
3,875 |
-0.90% |
7,900 |
| 2025/3/5 |
3,795 |
3,910 |
3,795 |
3,910 |
+2.89% |
12,400 |
| 2025/3/4 |
3,745 |
3,800 |
3,740 |
3,800 |
+1.33% |
7,600 |
| 2025/3/3 |
3,760 |
3,805 |
3,720 |
3,750 |
+0.81% |
6,000 |
| 2025/2/28 |
3,760 |
3,815 |
3,715 |
3,720 |
-1.72% |
7,600 |
| 2025/2/27 |
3,705 |
3,800 |
3,705 |
3,785 |
+2.16% |
5,700 |
| 2025/2/26 |
3,810 |
3,810 |
3,680 |
3,705 |
-2.76% |
9,500 |
| 2025/2/25 |
3,875 |
3,890 |
3,770 |
3,810 |
-2.18% |
9,600 |
| 2025/2/21 |
3,940 |
3,960 |
3,880 |
3,895 |
-1.14% |
6,200 |
| 2025/2/20 |
4,045 |
4,045 |
3,900 |
3,940 |
-3.31% |
7,600 |
| 2025/2/19 |
4,050 |
4,095 |
3,995 |
4,075 |
+0.62% |
9,100 |
| 2025/2/18 |
3,995 |
4,065 |
3,965 |
4,050 |
+1.63% |
12,700 |
| 2025/2/17 |
3,840 |
3,995 |
3,840 |
3,985 |
+3.78% |
16,000 |
| 2025/2/14 |
3,910 |
3,910 |
3,840 |
3,840 |
-1.54% |
5,600 |
| 2025/2/13 |
3,840 |
3,905 |
3,790 |
3,900 |
+2.23% |
11,300 |
| 2025/2/12 |
3,845 |
3,875 |
3,775 |
3,815 |
-1.93% |
13,400 |
| 2025/2/10 |
3,805 |
3,895 |
3,800 |
3,890 |
+2.64% |
19,600 |
| 2025/2/7 |
3,595 |
3,925 |
3,560 |
3,790 |
+5.72% |
66,900 |
| 2025/2/6 |
3,605 |
3,605 |
3,560 |
3,585 |
-0.28% |
5,400 |
| 2025/2/5 |
3,535 |
3,605 |
3,535 |
3,595 |
+2.28% |
7,400 |
| 2025/2/4 |
3,560 |
3,600 |
3,515 |
3,515 |
+0.14% |
3,300 |
| 2025/2/3 |
3,565 |
3,600 |
3,510 |
3,510 |
-2.09% |
9,200 |
| 2025/1/31 |
3,575 |
3,585 |
3,550 |
3,585 |
+0.00% |
3,300 |
| 2025/1/30 |
3,555 |
3,590 |
3,555 |
3,585 |
+0.14% |
6,500 |
| 2025/1/29 |
3,670 |
3,695 |
3,570 |
3,580 |
-2.05% |
9,500 |
| 2025/1/28 |
3,600 |
3,655 |
3,580 |
3,655 |
+1.53% |
14,900 |
| 2025/1/27 |
3,595 |
3,640 |
3,595 |
3,600 |
+0.84% |
7,800 |
| 2025/1/24 |
3,600 |
3,605 |
3,560 |
3,570 |
-0.70% |
9,800 |
| 2025/1/23 |
3,585 |
3,630 |
3,580 |
3,595 |
+0.42% |
11,700 |
| 2025/1/22 |
3,570 |
3,600 |
3,540 |
3,580 |
+1.27% |
7,000 |
| 2025/1/21 |
3,535 |
3,540 |
3,510 |
3,535 |
+0.00% |
2,600 |
| 2025/1/20 |
3,500 |
3,545 |
3,500 |
3,535 |
+1.00% |
4,700 |
| 2025/1/17 |
3,545 |
3,545 |
3,495 |
3,500 |
-1.82% |
5,900 |
| 2025/1/16 |
3,580 |
3,580 |
3,550 |
3,565 |
+0.28% |
6,200 |
| 2025/1/15 |
3,490 |
3,565 |
3,490 |
3,555 |
+1.57% |
6,100 |
| 2025/1/14 |
3,575 |
3,575 |
3,485 |
3,500 |
-2.10% |
13,300 |
| 2025/1/10 |
3,595 |
3,595 |
3,560 |
3,575 |
-0.56% |
5,100 |
| 2025/1/9 |
3,590 |
3,600 |
3,555 |
3,595 |
+0.14% |
10,300 |
| 2025/1/8 |
3,560 |
3,595 |
3,500 |
3,590 |
+0.84% |
18,100 |
| 2025/1/7 |
3,560 |
3,605 |
3,500 |
3,560 |
-0.28% |
11,200 |
| 2025/1/6 |
3,630 |
3,630 |
3,570 |
3,570 |
-1.79% |
14,000 |
| 2024/12/30 |
3,625 |
3,705 |
3,625 |
3,635 |
+0.97% |
17,700 |
| 2024/12/27 |
3,600 |
3,630 |
3,560 |
3,600 |
+0.00% |
23,500 |
| 2024/12/26 |
3,600 |
3,610 |
3,570 |
3,600 |
+0.28% |
39,800 |
| 2024/12/25 |
3,600 |
3,600 |
3,535 |
3,590 |
-0.42% |
31,100 |
| 2024/12/24 |
3,585 |
3,620 |
3,545 |
3,605 |
+0.28% |
12,400 |
| 2024/12/23 |
3,610 |
3,640 |
3,575 |
3,595 |
-0.42% |
15,200 |
| 2024/12/20 |
3,610 |
3,630 |
3,565 |
3,610 |
+0.00% |
20,900 |
| 2024/12/19 |
3,565 |
3,635 |
3,565 |
3,610 |
+0.42% |
25,000 |
| 2024/12/18 |
3,685 |
3,690 |
3,585 |
3,595 |
-4.26% |
30,900 |
| 2024/12/17 |
3,800 |
3,810 |
3,755 |
3,755 |
-1.18% |
6,600 |
| 2024/12/16 |
3,810 |
3,830 |
3,770 |
3,800 |
-1.04% |
7,000 |
| 2024/12/13 |
3,870 |
3,875 |
3,815 |
3,840 |
-1.79% |
9,100 |
| 2024/12/12 |
3,900 |
3,935 |
3,880 |
3,910 |
+0.26% |
6,800 |
| 2024/12/11 |
3,975 |
3,975 |
3,895 |
3,900 |
-1.27% |
13,400 |
| 2024/12/10 |
3,945 |
3,970 |
3,895 |
3,950 |
+0.38% |
6,000 |
| 2024/12/9 |
3,870 |
3,950 |
3,870 |
3,935 |
+2.08% |
9,600 |
| 2024/12/6 |
3,850 |
3,885 |
3,845 |
3,855 |
-0.39% |
4,700 |
| 2024/12/5 |
3,880 |
3,900 |
3,860 |
3,870 |
+0.00% |
4,800 |
| 2024/12/4 |
3,915 |
3,950 |
3,850 |
3,870 |
-1.02% |
5,900 |
| 2024/12/3 |
3,850 |
3,920 |
3,820 |
3,910 |
+1.43% |
9,200 |
| 2024/12/2 |
3,815 |
3,875 |
3,800 |
3,855 |
+1.05% |
7,400 |
| 2024/11/29 |
3,830 |
3,850 |
3,815 |
3,815 |
-0.26% |
4,200 |
| 2024/11/28 |
3,820 |
3,865 |
3,815 |
3,825 |
-0.13% |
4,500 |
| 2024/11/27 |
3,900 |
3,900 |
3,795 |
3,830 |
-1.79% |
7,900 |
| 2024/11/26 |
3,850 |
3,920 |
3,810 |
3,900 |
-1.52% |
13,700 |
| 2024/11/25 |
4,010 |
4,030 |
3,960 |
3,960 |
+0.00% |
7,800 |
| 2024/11/22 |
3,950 |
3,970 |
3,905 |
3,960 |
+0.51% |
7,300 |
| 2024/11/21 |
4,015 |
4,015 |
3,940 |
3,940 |
-1.75% |
4,600 |
| 2024/11/20 |
4,065 |
4,080 |
4,010 |
4,010 |
-1.35% |
3,400 |
| 2024/11/19 |
4,095 |
4,140 |
4,065 |
4,065 |
-0.25% |
6,200 |
| 2024/11/18 |
4,090 |
4,110 |
4,035 |
4,075 |
-0.73% |
4,700 |
| 2024/11/15 |
4,110 |
4,115 |
4,050 |
4,105 |
-0.36% |
6,000 |
| 2024/11/14 |
4,120 |
4,210 |
4,100 |
4,120 |
+1.35% |
9,300 |
| 2024/11/13 |
4,175 |
4,180 |
4,050 |
4,065 |
-1.57% |
6,300 |
| 2024/11/12 |
4,095 |
4,435 |
4,060 |
4,130 |
+1.60% |
44,800 |
| 2024/11/11 |
4,070 |
4,085 |
4,030 |
4,065 |
-0.12% |
3,700 |
| 2024/11/8 |
4,035 |
4,115 |
4,035 |
4,070 |
+1.12% |
4,900 |
| 2024/11/7 |
3,975 |
4,040 |
3,955 |
4,025 |
+0.62% |
4,300 |
| 2024/11/6 |
3,985 |
4,035 |
3,950 |
4,000 |
-0.12% |
8,600 |
| 2024/11/5 |
3,960 |
4,035 |
3,945 |
4,005 |
+1.52% |
5,100 |
| 2024/11/1 |
3,980 |
3,985 |
3,925 |
3,945 |
-2.47% |
4,800 |
| 2024/10/31 |
3,970 |
4,065 |
3,960 |
4,045 |
+2.02% |
7,200 |
| 2024/10/30 |
4,160 |
4,160 |
3,965 |
3,965 |
-3.88% |
22,300 |
| 2024/10/29 |
4,010 |
4,175 |
4,010 |
4,125 |
+4.17% |
13,300 |
| 2024/10/28 |
3,870 |
3,990 |
3,850 |
3,960 |
+4.21% |
9,700 |
| 2024/10/25 |
3,965 |
3,965 |
3,795 |
3,800 |
-4.28% |
10,100 |
| 2024/10/24 |
3,915 |
3,985 |
3,875 |
3,970 |
+1.02% |
8,900 |
|
