日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,220 |
4,380 |
4,150 |
4,180 |
-0.95% |
7,100 |
2025/4/24 |
4,105 |
4,220 |
4,100 |
4,220 |
+2.68% |
1,000 |
2025/4/23 |
4,070 |
4,170 |
4,050 |
4,110 |
-0.48% |
600 |
2025/4/22 |
4,075 |
4,130 |
4,065 |
4,130 |
+0.98% |
700 |
2025/4/21 |
4,200 |
4,200 |
4,085 |
4,090 |
-2.73% |
1,300 |
2025/4/18 |
4,145 |
4,205 |
4,080 |
4,205 |
+0.12% |
700 |
2025/4/17 |
4,075 |
4,200 |
4,075 |
4,200 |
+0.12% |
600 |
2025/4/16 |
4,265 |
4,270 |
4,160 |
4,195 |
-1.53% |
1,200 |
2025/4/15 |
4,055 |
4,260 |
4,055 |
4,260 |
+5.06% |
2,800 |
2025/4/14 |
4,160 |
4,225 |
4,055 |
4,055 |
+0.25% |
700 |
2025/4/11 |
4,025 |
4,100 |
3,995 |
4,045 |
-2.88% |
1,600 |
2025/4/10 |
4,015 |
4,185 |
4,015 |
4,165 |
+6.66% |
2,500 |
2025/4/9 |
3,905 |
4,000 |
3,905 |
3,905 |
-3.34% |
900 |
2025/4/8 |
3,725 |
4,050 |
3,725 |
4,040 |
+10.53% |
4,700 |
2025/4/7 |
3,900 |
3,970 |
3,655 |
3,655 |
-9.98% |
7,600 |
2025/4/4 |
4,230 |
4,230 |
4,040 |
4,060 |
-4.02% |
4,300 |
2025/4/3 |
4,250 |
4,260 |
4,195 |
4,230 |
-1.40% |
2,700 |
2025/4/2 |
4,330 |
4,330 |
4,225 |
4,290 |
-0.92% |
1,900 |
2025/4/1 |
4,355 |
4,435 |
4,315 |
4,330 |
+2.00% |
2,600 |
2025/3/31 |
4,350 |
4,450 |
4,225 |
4,245 |
-1.85% |
7,800 |
2025/3/28 |
4,245 |
4,350 |
4,245 |
4,325 |
+3.10% |
2,100 |
2025/3/27 |
4,110 |
4,195 |
4,110 |
4,195 |
+1.45% |
1,800 |
2025/3/26 |
4,165 |
4,170 |
4,130 |
4,135 |
+0.73% |
1,300 |
2025/3/25 |
4,300 |
4,345 |
4,100 |
4,105 |
-5.63% |
5,300 |
2025/3/24 |
4,190 |
4,395 |
4,190 |
4,350 |
+4.07% |
5,300 |
2025/3/21 |
4,130 |
4,185 |
4,130 |
4,180 |
+1.09% |
3,200 |
2025/3/19 |
3,990 |
4,200 |
3,950 |
4,135 |
+3.63% |
6,700 |
2025/3/18 |
3,865 |
4,000 |
3,865 |
3,990 |
+3.50% |
3,500 |
2025/3/17 |
3,855 |
3,855 |
3,830 |
3,855 |
+0.00% |
1,400 |
2025/3/13 |
3,840 |
3,860 |
3,800 |
3,855 |
-0.26% |
2,000 |
2025/3/12 |
3,830 |
3,865 |
3,830 |
3,865 |
+0.39% |
500 |
2025/3/11 |
3,810 |
3,850 |
3,805 |
3,850 |
+0.52% |
800 |
2025/3/10 |
3,850 |
3,850 |
3,830 |
3,830 |
+0.00% |
400 |
2025/3/7 |
3,830 |
3,830 |
3,830 |
3,830 |
-1.42% |
200 |
2025/3/6 |
3,850 |
3,885 |
3,850 |
3,885 |
+1.17% |
2,500 |
2025/3/5 |
3,840 |
3,850 |
3,840 |
3,840 |
+0.00% |
1,300 |
2025/3/4 |
3,830 |
3,840 |
3,800 |
3,840 |
+0.00% |
600 |
2025/3/3 |
3,835 |
3,840 |
3,815 |
3,840 |
+1.59% |
1,100 |
2025/2/28 |
3,800 |
3,845 |
3,775 |
3,780 |
-1.56% |
1,700 |
2025/2/27 |
3,840 |
3,840 |
3,810 |
3,840 |
+0.00% |
1,300 |
2025/2/26 |
3,820 |
3,850 |
3,815 |
3,840 |
-0.26% |
1,100 |
2025/2/25 |
3,850 |
3,900 |
3,810 |
3,850 |
+0.00% |
3,900 |
2025/2/21 |
3,815 |
3,870 |
3,805 |
3,850 |
+0.39% |
2,300 |
2025/2/20 |
3,815 |
3,835 |
3,810 |
3,835 |
-0.13% |
600 |
2025/2/19 |
3,820 |
3,840 |
3,820 |
3,840 |
+0.00% |
1,500 |
2025/2/18 |
3,800 |
3,855 |
3,800 |
3,840 |
+0.00% |
6,100 |
2025/2/17 |
3,850 |
3,850 |
3,770 |
3,840 |
-0.26% |
2,400 |
2025/2/14 |
3,850 |
3,880 |
3,850 |
3,850 |
-0.65% |
3,500 |
2025/2/13 |
3,740 |
3,970 |
3,705 |
3,875 |
+9.77% |
20,800 |
2025/2/12 |
3,550 |
3,605 |
3,465 |
3,530 |
-0.70% |
14,200 |
2025/2/10 |
3,415 |
3,555 |
3,415 |
3,555 |
+3.95% |
6,400 |
2025/2/7 |
3,425 |
3,475 |
3,415 |
3,420 |
-0.15% |
800 |
2025/2/6 |
3,390 |
3,460 |
3,390 |
3,425 |
+0.88% |
1,300 |
2025/2/5 |
3,450 |
3,455 |
3,380 |
3,395 |
-1.59% |
1,500 |
2025/2/4 |
3,445 |
3,480 |
3,440 |
3,450 |
+0.15% |
2,400 |
2025/2/3 |
3,390 |
3,445 |
3,390 |
3,445 |
+1.62% |
700 |
2025/1/31 |
3,365 |
3,390 |
3,365 |
3,390 |
+0.00% |
900 |
2025/1/30 |
3,430 |
3,430 |
3,390 |
3,390 |
-1.02% |
1,000 |
2025/1/29 |
3,435 |
3,435 |
3,390 |
3,425 |
+1.48% |
1,000 |
2025/1/28 |
3,430 |
3,430 |
3,375 |
3,375 |
-1.03% |
500 |
2025/1/27 |
3,380 |
3,410 |
3,350 |
3,410 |
+1.34% |
1,300 |
2025/1/24 |
3,370 |
3,370 |
3,365 |
3,365 |
-0.44% |
500 |
2025/1/23 |
3,375 |
3,380 |
3,375 |
3,380 |
+0.60% |
600 |
2025/1/22 |
3,400 |
3,400 |
3,360 |
3,360 |
-0.88% |
900 |
2025/1/21 |
3,375 |
3,390 |
3,345 |
3,390 |
-1.02% |
800 |
2025/1/20 |
3,370 |
3,425 |
3,370 |
3,425 |
+0.15% |
900 |
2025/1/17 |
3,400 |
3,420 |
3,395 |
3,420 |
+0.59% |
1,400 |
2025/1/16 |
3,370 |
3,400 |
3,370 |
3,400 |
+0.59% |
1,000 |
2025/1/15 |
3,395 |
3,405 |
3,375 |
3,380 |
+0.75% |
3,200 |
2025/1/14 |
3,410 |
3,410 |
3,355 |
3,355 |
-1.61% |
900 |
2025/1/10 |
3,480 |
3,480 |
3,410 |
3,410 |
-2.01% |
1,100 |
2025/1/9 |
3,420 |
3,480 |
3,410 |
3,480 |
+1.61% |
2,100 |
2025/1/8 |
3,455 |
3,460 |
3,425 |
3,425 |
-1.01% |
900 |
2025/1/7 |
3,445 |
3,485 |
3,425 |
3,460 |
+0.29% |
2,100 |
2025/1/6 |
3,410 |
3,450 |
3,410 |
3,450 |
+0.73% |
2,200 |
2024/12/30 |
3,425 |
3,435 |
3,410 |
3,425 |
-0.72% |
1,300 |
2024/12/27 |
3,440 |
3,495 |
3,440 |
3,450 |
-1.71% |
3,900 |
2024/12/26 |
3,590 |
3,590 |
3,510 |
3,510 |
-0.14% |
2,900 |
2024/12/25 |
3,565 |
3,570 |
3,500 |
3,515 |
+0.00% |
6,300 |
2024/12/24 |
3,610 |
3,610 |
3,515 |
3,515 |
-4.09% |
2,600 |
2024/12/23 |
3,430 |
3,665 |
3,430 |
3,665 |
+6.85% |
5,400 |
2024/12/20 |
3,400 |
3,435 |
3,400 |
3,430 |
+0.59% |
1,600 |
2024/12/19 |
3,420 |
3,420 |
3,400 |
3,410 |
-0.15% |
1,400 |
2024/12/18 |
3,395 |
3,415 |
3,395 |
3,415 |
+0.29% |
1,100 |
2024/12/17 |
3,440 |
3,445 |
3,405 |
3,405 |
-1.02% |
5,800 |
2024/12/16 |
3,500 |
3,500 |
3,440 |
3,440 |
-1.71% |
3,100 |
2024/12/13 |
3,545 |
3,545 |
3,500 |
3,500 |
-1.13% |
1,700 |
2024/12/12 |
3,555 |
3,575 |
3,535 |
3,540 |
+0.85% |
1,200 |
2024/12/11 |
3,595 |
3,595 |
3,510 |
3,510 |
-1.96% |
1,300 |
2024/12/10 |
3,570 |
3,580 |
3,550 |
3,580 |
+1.42% |
1,300 |
2024/12/9 |
3,580 |
3,580 |
3,525 |
3,530 |
-1.40% |
1,100 |
2024/12/6 |
3,550 |
3,590 |
3,500 |
3,580 |
+0.28% |
3,400 |
2024/12/5 |
3,575 |
3,600 |
3,555 |
3,570 |
-0.14% |
900 |
2024/12/4 |
3,555 |
3,575 |
3,530 |
3,575 |
+1.27% |
1,200 |
2024/12/3 |
3,585 |
3,585 |
3,515 |
3,530 |
+0.43% |
2,100 |
2024/12/2 |
3,540 |
3,550 |
3,515 |
3,515 |
-0.99% |
1,100 |
2024/11/29 |
3,565 |
3,610 |
3,540 |
3,550 |
+0.42% |
1,600 |
2024/11/28 |
3,585 |
3,585 |
3,470 |
3,535 |
-0.14% |
1,000 |
2024/11/27 |
3,500 |
3,550 |
3,450 |
3,540 |
+2.91% |
1,900 |
2024/11/26 |
3,520 |
3,520 |
3,440 |
3,440 |
-0.29% |
2,200 |
2024/11/25 |
3,475 |
3,475 |
3,440 |
3,450 |
+0.15% |
1,500 |
2024/11/22 |
3,480 |
3,550 |
3,445 |
3,445 |
+0.00% |
1,900 |
2024/11/21 |
3,480 |
3,490 |
3,410 |
3,445 |
-0.58% |
2,000 |
2024/11/20 |
3,465 |
3,475 |
3,420 |
3,465 |
+0.29% |
1,700 |
2024/11/19 |
3,530 |
3,530 |
3,435 |
3,455 |
-0.72% |
2,600 |
2024/11/18 |
3,420 |
3,545 |
3,330 |
3,480 |
+3.26% |
8,000 |
2024/11/15 |
3,325 |
3,450 |
3,325 |
3,370 |
-14.79% |
37,200 |
2024/11/14 |
3,925 |
3,995 |
3,925 |
3,955 |
-1.00% |
2,100 |
2024/11/13 |
3,970 |
4,025 |
3,970 |
3,995 |
+0.63% |
1,600 |
2024/11/12 |
3,945 |
3,980 |
3,945 |
3,970 |
+0.63% |
1,100 |
2024/11/11 |
3,955 |
3,955 |
3,890 |
3,945 |
+1.54% |
700 |
2024/11/8 |
3,870 |
3,970 |
3,860 |
3,885 |
-1.40% |
1,100 |
2024/11/7 |
3,920 |
3,940 |
3,850 |
3,940 |
+1.16% |
1,000 |
2024/11/6 |
3,890 |
3,900 |
3,830 |
3,895 |
+0.78% |
2,200 |
2024/11/5 |
3,940 |
3,940 |
3,865 |
3,865 |
-1.65% |
1,000 |
2024/11/1 |
3,915 |
3,930 |
3,880 |
3,930 |
+0.51% |
900 |
2024/10/31 |
3,900 |
3,915 |
3,900 |
3,910 |
+1.03% |
1,300 |
2024/10/30 |
3,880 |
3,880 |
3,815 |
3,870 |
+0.91% |
1,000 |
2024/10/29 |
3,850 |
3,850 |
3,815 |
3,835 |
+1.46% |
1,800 |
2024/10/28 |
3,790 |
3,790 |
3,745 |
3,780 |
+0.53% |
2,100 |
2024/10/25 |
3,815 |
3,815 |
3,745 |
3,760 |
+0.13% |
1,600 |
2024/10/24 |
3,750 |
3,805 |
3,740 |
3,755 |
-0.40% |
3,600 |
2024/10/23 |
3,780 |
3,830 |
3,765 |
3,770 |
-0.79% |
600 |
|