| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,025 |
3,025 |
3,010 |
3,010 |
+0.33% |
1,200 |
| 2025/4/24 |
2,999 |
3,020 |
2,991 |
3,000 |
+0.03% |
1,500 |
| 2025/4/23 |
2,999 |
3,000 |
2,985 |
2,999 |
+1.28% |
1,700 |
| 2025/4/22 |
2,961 |
2,961 |
2,961 |
2,961 |
-1.23% |
100 |
| 2025/4/21 |
2,958 |
2,998 |
2,958 |
2,998 |
+1.04% |
700 |
| 2025/4/18 |
2,960 |
3,005 |
2,900 |
2,967 |
+0.34% |
2,900 |
| 2025/4/17 |
2,930 |
2,994 |
2,912 |
2,957 |
+1.37% |
2,300 |
| 2025/4/16 |
2,953 |
2,979 |
2,902 |
2,917 |
-1.32% |
3,200 |
| 2025/4/15 |
2,856 |
2,960 |
2,856 |
2,956 |
+3.50% |
4,700 |
| 2025/4/14 |
2,800 |
2,877 |
2,800 |
2,856 |
+2.04% |
1,700 |
| 2025/4/11 |
2,800 |
2,800 |
2,701 |
2,799 |
-1.48% |
4,500 |
| 2025/4/10 |
2,820 |
2,960 |
2,801 |
2,841 |
+6.13% |
11,400 |
| 2025/4/9 |
2,690 |
2,690 |
2,612 |
2,677 |
-4.05% |
4,400 |
| 2025/4/8 |
2,762 |
2,855 |
2,755 |
2,790 |
+7.27% |
6,800 |
| 2025/4/7 |
2,610 |
2,757 |
2,460 |
2,601 |
-9.06% |
18,700 |
| 2025/4/4 |
3,000 |
3,000 |
2,770 |
2,860 |
-7.29% |
20,900 |
| 2025/4/3 |
3,125 |
3,185 |
3,020 |
3,085 |
-3.29% |
13,100 |
| 2025/4/2 |
3,190 |
3,195 |
3,150 |
3,190 |
+0.63% |
3,700 |
| 2025/4/1 |
3,160 |
3,280 |
3,075 |
3,170 |
+0.16% |
3,800 |
| 2025/3/31 |
3,230 |
3,230 |
3,125 |
3,165 |
-3.06% |
6,800 |
| 2025/3/28 |
3,300 |
3,300 |
3,225 |
3,265 |
-2.10% |
2,100 |
| 2025/3/27 |
3,355 |
3,425 |
3,315 |
3,335 |
-1.91% |
6,900 |
| 2025/3/26 |
3,420 |
3,430 |
3,370 |
3,400 |
-0.58% |
6,200 |
| 2025/3/25 |
3,465 |
3,465 |
3,400 |
3,420 |
-0.87% |
1,200 |
| 2025/3/24 |
3,455 |
3,455 |
3,415 |
3,450 |
-0.72% |
3,100 |
| 2025/3/21 |
3,445 |
3,475 |
3,440 |
3,475 |
+0.87% |
6,200 |
| 2025/3/19 |
3,410 |
3,460 |
3,410 |
3,445 |
+0.00% |
4,600 |
| 2025/3/18 |
3,475 |
3,475 |
3,445 |
3,445 |
-0.86% |
2,800 |
| 2025/3/17 |
3,470 |
3,480 |
3,450 |
3,475 |
+0.58% |
6,600 |
| 2025/3/14 |
3,450 |
3,460 |
3,420 |
3,455 |
+0.14% |
3,100 |
| 2025/3/13 |
3,405 |
3,450 |
3,405 |
3,450 |
+1.32% |
7,100 |
| 2025/3/12 |
3,385 |
3,405 |
3,375 |
3,405 |
+0.59% |
5,300 |
| 2025/3/11 |
3,400 |
3,400 |
3,325 |
3,385 |
-0.44% |
4,500 |
| 2025/3/10 |
3,390 |
3,400 |
3,385 |
3,400 |
+0.44% |
4,900 |
| 2025/3/7 |
3,340 |
3,390 |
3,340 |
3,385 |
+1.35% |
3,700 |
| 2025/3/6 |
3,335 |
3,385 |
3,335 |
3,340 |
+0.15% |
7,700 |
| 2025/3/5 |
3,310 |
3,335 |
3,300 |
3,335 |
+0.76% |
8,400 |
| 2025/3/4 |
3,315 |
3,315 |
3,310 |
3,310 |
+0.00% |
600 |
| 2025/3/3 |
3,305 |
3,325 |
3,305 |
3,310 |
+0.15% |
3,100 |
| 2025/2/28 |
3,325 |
3,325 |
3,255 |
3,305 |
-0.60% |
4,400 |
| 2025/2/27 |
3,325 |
3,340 |
3,290 |
3,325 |
+0.45% |
3,300 |
| 2025/2/26 |
3,330 |
3,335 |
3,240 |
3,310 |
-0.60% |
5,700 |
| 2025/2/25 |
3,290 |
3,330 |
3,210 |
3,330 |
+0.30% |
6,000 |
| 2025/2/21 |
3,250 |
3,350 |
3,250 |
3,320 |
+2.00% |
4,700 |
| 2025/2/20 |
3,310 |
3,310 |
3,255 |
3,255 |
-2.84% |
3,000 |
| 2025/2/19 |
3,280 |
3,350 |
3,280 |
3,350 |
+1.06% |
5,800 |
| 2025/2/18 |
3,290 |
3,315 |
3,250 |
3,315 |
-0.15% |
4,100 |
| 2025/2/17 |
3,300 |
3,320 |
3,280 |
3,320 |
+1.84% |
5,400 |
| 2025/2/14 |
3,270 |
3,280 |
3,215 |
3,260 |
-1.36% |
7,100 |
| 2025/2/13 |
3,360 |
3,360 |
3,280 |
3,305 |
-0.15% |
11,600 |
| 2025/2/12 |
3,150 |
3,395 |
3,135 |
3,310 |
+6.77% |
68,600 |
| 2025/2/10 |
3,045 |
3,125 |
3,040 |
3,100 |
+1.31% |
6,400 |
| 2025/2/7 |
3,060 |
3,060 |
3,035 |
3,060 |
+0.00% |
5,300 |
| 2025/2/6 |
3,050 |
3,075 |
3,005 |
3,060 |
+0.33% |
4,300 |
| 2025/2/5 |
2,988 |
3,060 |
2,979 |
3,050 |
+2.11% |
4,100 |
| 2025/2/4 |
2,952 |
2,989 |
2,952 |
2,987 |
+1.22% |
1,800 |
| 2025/2/3 |
2,951 |
2,989 |
2,948 |
2,951 |
-0.03% |
2,400 |
| 2025/1/31 |
2,952 |
2,992 |
2,948 |
2,952 |
-0.10% |
2,600 |
| 2025/1/30 |
2,953 |
2,966 |
2,950 |
2,955 |
-0.51% |
3,600 |
| 2025/1/29 |
2,957 |
2,997 |
2,957 |
2,970 |
+0.37% |
900 |
| 2025/1/28 |
2,977 |
2,977 |
2,953 |
2,959 |
+0.10% |
500 |
| 2025/1/27 |
2,985 |
2,985 |
2,951 |
2,956 |
+0.34% |
900 |
| 2025/1/24 |
2,948 |
2,964 |
2,946 |
2,946 |
+0.37% |
1,900 |
| 2025/1/23 |
2,924 |
2,940 |
2,920 |
2,935 |
-0.41% |
1,000 |
| 2025/1/22 |
2,926 |
2,950 |
2,920 |
2,947 |
+0.72% |
2,100 |
| 2025/1/21 |
2,930 |
2,931 |
2,926 |
2,926 |
-0.51% |
500 |
| 2025/1/20 |
2,953 |
2,953 |
2,930 |
2,941 |
+0.62% |
500 |
| 2025/1/17 |
2,923 |
2,923 |
2,923 |
2,923 |
-0.98% |
700 |
| 2025/1/16 |
2,970 |
2,970 |
2,925 |
2,952 |
+0.89% |
600 |
| 2025/1/15 |
2,990 |
2,990 |
2,923 |
2,926 |
-1.35% |
1,700 |
| 2025/1/14 |
2,996 |
2,996 |
2,904 |
2,966 |
-1.03% |
1,600 |
| 2025/1/10 |
2,992 |
2,998 |
2,991 |
2,997 |
+0.91% |
2,700 |
| 2025/1/9 |
3,000 |
3,000 |
2,950 |
2,970 |
-1.00% |
2,900 |
| 2025/1/8 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.00% |
100 |
| 2025/1/7 |
3,015 |
3,015 |
2,988 |
3,000 |
-0.17% |
2,200 |
| 2025/1/6 |
3,025 |
3,025 |
3,000 |
3,005 |
-0.66% |
2,700 |
| 2024/12/30 |
2,984 |
3,030 |
2,976 |
3,025 |
+2.13% |
5,900 |
| 2024/12/27 |
2,937 |
2,962 |
2,925 |
2,962 |
+0.85% |
2,200 |
| 2024/12/26 |
2,877 |
2,957 |
2,876 |
2,937 |
+1.80% |
14,600 |
| 2024/12/25 |
2,909 |
2,909 |
2,871 |
2,885 |
+1.16% |
8,200 |
| 2024/12/24 |
2,858 |
2,869 |
2,847 |
2,852 |
-0.21% |
4,200 |
| 2024/12/23 |
2,842 |
2,860 |
2,840 |
2,858 |
-0.35% |
9,500 |
| 2024/12/20 |
2,877 |
2,877 |
2,845 |
2,868 |
-1.00% |
6,000 |
| 2024/12/19 |
2,851 |
2,897 |
2,846 |
2,897 |
+0.59% |
7,000 |
| 2024/12/18 |
2,884 |
2,920 |
2,880 |
2,880 |
-0.07% |
3,100 |
| 2024/12/17 |
2,845 |
2,882 |
2,845 |
2,882 |
+1.30% |
9,300 |
| 2024/12/16 |
2,899 |
2,899 |
2,822 |
2,845 |
-0.56% |
10,700 |
| 2024/12/13 |
2,892 |
2,896 |
2,810 |
2,861 |
-1.38% |
16,700 |
| 2024/12/12 |
2,946 |
2,946 |
2,892 |
2,901 |
-1.12% |
14,400 |
| 2024/12/11 |
2,925 |
2,938 |
2,915 |
2,934 |
-0.14% |
3,000 |
| 2024/12/10 |
2,950 |
2,950 |
2,918 |
2,938 |
-0.41% |
15,500 |
| 2024/12/9 |
2,950 |
2,956 |
2,930 |
2,950 |
-0.34% |
7,000 |
| 2024/12/6 |
2,970 |
2,970 |
2,951 |
2,960 |
-0.34% |
4,200 |
| 2024/12/5 |
2,964 |
2,972 |
2,941 |
2,970 |
-0.17% |
900 |
| 2024/12/4 |
2,951 |
2,976 |
2,951 |
2,975 |
-0.27% |
1,500 |
| 2024/12/3 |
2,950 |
2,983 |
2,950 |
2,983 |
+0.20% |
1,600 |
| 2024/12/2 |
2,974 |
2,977 |
2,950 |
2,977 |
+0.57% |
900 |
| 2024/11/29 |
2,950 |
2,960 |
2,950 |
2,960 |
-0.24% |
2,200 |
| 2024/11/28 |
2,978 |
2,978 |
2,953 |
2,967 |
-0.47% |
700 |
| 2024/11/27 |
2,959 |
2,981 |
2,951 |
2,981 |
+0.91% |
900 |
| 2024/11/26 |
2,936 |
2,954 |
2,936 |
2,954 |
+0.61% |
900 |
| 2024/11/25 |
2,942 |
2,954 |
2,928 |
2,936 |
+0.07% |
1,300 |
| 2024/11/22 |
2,900 |
2,938 |
2,900 |
2,934 |
+1.24% |
3,100 |
| 2024/11/21 |
2,894 |
2,900 |
2,873 |
2,898 |
+0.14% |
4,100 |
| 2024/11/20 |
2,871 |
2,897 |
2,870 |
2,894 |
+0.31% |
3,800 |
| 2024/11/19 |
2,870 |
2,891 |
2,860 |
2,885 |
+0.35% |
2,100 |
| 2024/11/18 |
2,899 |
2,899 |
2,875 |
2,875 |
-0.03% |
1,000 |
| 2024/11/15 |
2,864 |
2,905 |
2,864 |
2,876 |
-0.59% |
5,300 |
| 2024/11/14 |
2,873 |
2,908 |
2,873 |
2,893 |
+0.24% |
7,800 |
| 2024/11/13 |
2,869 |
2,917 |
2,869 |
2,886 |
+0.00% |
2,500 |
| 2024/11/12 |
2,900 |
2,918 |
2,883 |
2,886 |
-0.48% |
4,100 |
| 2024/11/11 |
2,985 |
2,985 |
2,880 |
2,900 |
-2.85% |
7,400 |
| 2024/11/8 |
2,976 |
3,175 |
2,976 |
2,985 |
-1.97% |
14,000 |
| 2024/11/7 |
2,970 |
3,045 |
2,970 |
3,045 |
+3.22% |
5,700 |
| 2024/11/6 |
2,930 |
2,950 |
2,930 |
2,950 |
+0.44% |
1,300 |
| 2024/11/5 |
2,930 |
2,937 |
2,900 |
2,937 |
+0.41% |
2,400 |
| 2024/11/1 |
2,930 |
2,940 |
2,925 |
2,925 |
-0.34% |
1,500 |
| 2024/10/31 |
2,928 |
2,935 |
2,902 |
2,935 |
+0.24% |
1,300 |
| 2024/10/30 |
2,861 |
2,928 |
2,838 |
2,928 |
+3.24% |
3,600 |
| 2024/10/29 |
2,790 |
2,881 |
2,781 |
2,836 |
+1.65% |
4,300 |
| 2024/10/28 |
2,760 |
2,825 |
2,760 |
2,790 |
+0.90% |
1,000 |
| 2024/10/25 |
2,761 |
2,799 |
2,730 |
2,765 |
+0.33% |
4,600 |
| 2024/10/24 |
2,805 |
2,805 |
2,730 |
2,756 |
-1.75% |
10,500 |
|
