| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,400 |
3,405 |
3,250 |
3,265 |
-3.97% |
26,400 |
| 2025/4/24 |
3,450 |
3,465 |
3,400 |
3,400 |
-1.73% |
4,300 |
| 2025/4/23 |
3,460 |
3,510 |
3,405 |
3,460 |
-1.42% |
15,000 |
| 2025/4/22 |
3,450 |
3,530 |
3,410 |
3,510 |
+1.45% |
9,000 |
| 2025/4/21 |
3,475 |
3,550 |
3,440 |
3,460 |
-1.56% |
17,400 |
| 2025/4/18 |
3,450 |
3,620 |
3,420 |
3,515 |
+1.30% |
44,200 |
| 2025/4/17 |
3,470 |
3,500 |
3,400 |
3,470 |
+2.06% |
30,100 |
| 2025/4/16 |
3,500 |
3,530 |
3,385 |
3,400 |
-2.30% |
44,500 |
| 2025/4/15 |
3,285 |
3,505 |
3,225 |
3,480 |
+9.61% |
92,800 |
| 2025/4/14 |
3,255 |
3,335 |
3,175 |
3,175 |
-2.46% |
24,700 |
| 2025/4/11 |
3,110 |
3,265 |
3,110 |
3,255 |
+4.33% |
14,100 |
| 2025/4/10 |
3,145 |
3,180 |
3,070 |
3,120 |
+5.73% |
14,700 |
| 2025/4/9 |
3,095 |
3,095 |
2,880 |
2,951 |
-0.77% |
20,200 |
| 2025/4/8 |
3,000 |
3,085 |
2,950 |
2,974 |
+5.91% |
17,000 |
| 2025/4/7 |
2,700 |
2,899 |
2,606 |
2,808 |
-5.61% |
27,400 |
| 2025/4/4 |
3,015 |
3,075 |
2,850 |
2,975 |
-4.95% |
20,500 |
| 2025/4/3 |
2,970 |
3,150 |
2,970 |
3,130 |
+0.97% |
10,500 |
| 2025/4/2 |
3,110 |
3,145 |
3,095 |
3,100 |
-0.48% |
6,500 |
| 2025/4/1 |
3,265 |
3,265 |
3,115 |
3,115 |
-2.96% |
5,600 |
| 2025/3/31 |
3,240 |
3,290 |
3,105 |
3,210 |
-2.28% |
8,700 |
| 2025/3/28 |
3,255 |
3,345 |
3,255 |
3,285 |
+1.08% |
9,700 |
| 2025/3/27 |
3,295 |
3,395 |
3,250 |
3,250 |
-0.61% |
31,300 |
| 2025/3/26 |
3,215 |
3,280 |
3,210 |
3,270 |
+2.99% |
9,100 |
| 2025/3/25 |
3,230 |
3,275 |
3,175 |
3,175 |
-1.70% |
11,500 |
| 2025/3/24 |
3,250 |
3,280 |
3,185 |
3,230 |
-0.62% |
14,700 |
| 2025/3/21 |
3,145 |
3,285 |
3,145 |
3,250 |
+2.69% |
18,500 |
| 2025/3/19 |
3,145 |
3,250 |
3,145 |
3,165 |
+1.61% |
34,000 |
| 2025/3/18 |
3,095 |
3,120 |
3,070 |
3,115 |
+0.16% |
6,700 |
| 2025/3/17 |
3,030 |
3,115 |
3,030 |
3,110 |
+2.64% |
9,800 |
| 2025/3/14 |
3,080 |
3,115 |
3,025 |
3,030 |
-0.49% |
6,700 |
| 2025/3/13 |
3,090 |
3,090 |
3,045 |
3,045 |
-0.49% |
1,500 |
| 2025/3/12 |
2,967 |
3,085 |
2,967 |
3,060 |
+2.00% |
10,600 |
| 2025/3/11 |
3,000 |
3,040 |
2,951 |
3,000 |
-1.80% |
14,100 |
| 2025/3/10 |
3,070 |
3,090 |
3,040 |
3,055 |
-0.49% |
6,300 |
| 2025/3/7 |
3,150 |
3,165 |
3,070 |
3,070 |
-0.49% |
5,900 |
| 2025/3/6 |
3,090 |
3,195 |
3,085 |
3,085 |
-0.16% |
8,200 |
| 2025/3/5 |
3,100 |
3,120 |
3,065 |
3,090 |
-0.80% |
4,300 |
| 2025/3/4 |
3,140 |
3,170 |
3,045 |
3,115 |
-0.80% |
28,400 |
| 2025/3/3 |
3,075 |
3,170 |
3,065 |
3,140 |
+2.11% |
4,500 |
| 2025/2/28 |
3,100 |
3,205 |
3,075 |
3,075 |
-0.97% |
8,800 |
| 2025/2/27 |
3,150 |
3,205 |
3,055 |
3,105 |
-1.58% |
16,400 |
| 2025/2/26 |
3,250 |
3,250 |
3,145 |
3,155 |
-2.02% |
5,000 |
| 2025/2/25 |
3,195 |
3,340 |
3,195 |
3,220 |
+0.78% |
24,700 |
| 2025/2/21 |
3,270 |
3,280 |
3,160 |
3,195 |
-0.47% |
13,000 |
| 2025/2/20 |
3,150 |
3,285 |
3,150 |
3,210 |
+0.63% |
21,600 |
| 2025/2/19 |
3,170 |
3,220 |
3,135 |
3,190 |
+0.47% |
11,600 |
| 2025/2/18 |
3,130 |
3,195 |
3,130 |
3,175 |
+0.32% |
6,400 |
| 2025/2/17 |
3,095 |
3,200 |
3,065 |
3,165 |
+2.26% |
21,200 |
| 2025/2/14 |
3,005 |
3,095 |
2,999 |
3,095 |
+3.17% |
20,100 |
| 2025/2/13 |
3,030 |
3,075 |
3,000 |
3,000 |
-1.48% |
6,300 |
| 2025/2/12 |
3,025 |
3,100 |
3,000 |
3,045 |
+0.66% |
14,000 |
| 2025/2/10 |
3,030 |
3,095 |
3,020 |
3,025 |
-1.63% |
7,900 |
| 2025/2/7 |
3,140 |
3,175 |
3,075 |
3,075 |
-2.69% |
6,100 |
| 2025/2/6 |
3,135 |
3,230 |
3,135 |
3,160 |
+0.80% |
6,700 |
| 2025/2/5 |
3,150 |
3,180 |
3,080 |
3,135 |
-1.72% |
26,900 |
| 2025/2/4 |
3,065 |
3,220 |
3,065 |
3,190 |
+4.08% |
21,300 |
| 2025/2/3 |
3,060 |
3,145 |
3,040 |
3,065 |
-1.29% |
13,400 |
| 2025/1/31 |
3,010 |
3,195 |
3,010 |
3,105 |
+2.99% |
42,200 |
| 2025/1/30 |
2,997 |
3,045 |
2,990 |
3,015 |
+0.33% |
15,500 |
| 2025/1/29 |
3,040 |
3,080 |
2,995 |
3,005 |
-1.31% |
18,800 |
| 2025/1/28 |
2,991 |
3,130 |
2,977 |
3,045 |
+1.81% |
23,200 |
| 2025/1/27 |
3,095 |
3,095 |
2,932 |
2,991 |
-1.12% |
43,900 |
| 2025/1/24 |
2,936 |
3,070 |
2,936 |
3,025 |
+4.27% |
61,500 |
| 2025/1/23 |
2,911 |
2,930 |
2,852 |
2,901 |
-0.34% |
22,700 |
| 2025/1/22 |
2,825 |
2,937 |
2,795 |
2,911 |
+4.90% |
68,600 |
| 2025/1/21 |
2,744 |
2,800 |
2,672 |
2,775 |
+1.06% |
27,800 |
| 2025/1/20 |
2,749 |
2,780 |
2,662 |
2,746 |
-0.15% |
36,300 |
| 2025/1/17 |
2,551 |
2,770 |
2,550 |
2,750 |
+6.18% |
46,400 |
| 2025/1/16 |
2,594 |
2,742 |
2,555 |
2,590 |
-1.63% |
42,500 |
| 2025/1/15 |
2,738 |
2,738 |
2,528 |
2,633 |
-4.32% |
58,700 |
| 2025/1/14 |
2,698 |
2,900 |
2,655 |
2,752 |
+5.04% |
78,400 |
| 2025/1/10 |
2,582 |
2,635 |
2,525 |
2,620 |
+0.92% |
24,400 |
| 2025/1/9 |
2,638 |
2,647 |
2,586 |
2,596 |
-0.46% |
10,000 |
| 2025/1/8 |
2,631 |
2,678 |
2,608 |
2,608 |
-2.36% |
11,800 |
| 2025/1/7 |
2,646 |
2,720 |
2,589 |
2,671 |
+0.60% |
13,600 |
| 2025/1/6 |
2,679 |
2,699 |
2,635 |
2,655 |
-2.71% |
16,800 |
| 2024/12/30 |
2,632 |
2,780 |
2,632 |
2,729 |
+5.57% |
55,100 |
| 2024/12/27 |
2,525 |
2,612 |
2,492 |
2,585 |
+2.25% |
20,900 |
| 2024/12/26 |
2,451 |
2,545 |
2,440 |
2,528 |
+3.10% |
22,100 |
| 2024/12/25 |
2,518 |
2,555 |
2,440 |
2,452 |
-2.89% |
22,500 |
| 2024/12/24 |
2,360 |
2,531 |
2,340 |
2,525 |
+6.81% |
26,800 |
| 2024/12/23 |
2,408 |
2,408 |
2,340 |
2,364 |
-1.83% |
12,300 |
| 2024/12/20 |
2,271 |
2,469 |
2,210 |
2,408 |
+8.42% |
56,400 |
| 2024/12/19 |
2,100 |
2,260 |
2,029 |
2,221 |
+5.21% |
25,900 |
| 2024/12/18 |
2,109 |
2,149 |
2,104 |
2,111 |
-1.12% |
2,900 |
| 2024/12/17 |
2,168 |
2,168 |
2,100 |
2,135 |
-1.57% |
9,100 |
| 2024/12/16 |
2,220 |
2,220 |
2,150 |
2,169 |
-2.65% |
8,500 |
| 2024/12/13 |
2,271 |
2,271 |
2,228 |
2,228 |
-1.55% |
7,500 |
| 2024/12/12 |
2,329 |
2,329 |
2,251 |
2,263 |
-1.09% |
5,800 |
| 2024/12/11 |
2,319 |
2,319 |
2,260 |
2,288 |
-0.95% |
9,800 |
| 2024/12/10 |
2,330 |
2,350 |
2,282 |
2,310 |
-0.86% |
3,500 |
| 2024/12/9 |
2,280 |
2,366 |
2,278 |
2,330 |
+1.39% |
9,700 |
| 2024/12/6 |
2,301 |
2,301 |
2,277 |
2,298 |
-0.13% |
2,800 |
| 2024/12/5 |
2,268 |
2,357 |
2,268 |
2,301 |
+1.10% |
7,600 |
| 2024/12/4 |
2,319 |
2,319 |
2,257 |
2,276 |
-1.85% |
12,200 |
| 2024/12/3 |
2,360 |
2,373 |
2,319 |
2,319 |
-3.78% |
19,100 |
| 2024/12/2 |
2,339 |
2,464 |
2,330 |
2,410 |
-4.25% |
82,400 |
| 2024/11/29 |
2,432 |
2,632 |
2,305 |
2,517 |
+18.06% |
286,600 |
| 2024/11/28 |
2,097 |
2,180 |
2,097 |
2,132 |
+1.48% |
5,800 |
| 2024/11/27 |
2,148 |
2,148 |
2,088 |
2,101 |
-2.32% |
7,100 |
| 2024/11/26 |
2,212 |
2,212 |
2,126 |
2,151 |
-2.27% |
12,700 |
| 2024/11/25 |
2,175 |
2,221 |
2,170 |
2,201 |
+0.96% |
5,400 |
| 2024/11/22 |
2,200 |
2,200 |
2,153 |
2,180 |
-0.32% |
7,300 |
| 2024/11/21 |
2,165 |
2,210 |
2,165 |
2,187 |
+1.02% |
5,400 |
| 2024/11/20 |
2,167 |
2,200 |
2,144 |
2,165 |
-1.23% |
3,500 |
| 2024/11/19 |
2,185 |
2,194 |
2,120 |
2,192 |
+1.01% |
10,800 |
| 2024/11/18 |
2,149 |
2,186 |
2,060 |
2,170 |
+0.98% |
13,600 |
| 2024/11/15 |
2,078 |
2,169 |
2,067 |
2,149 |
+3.47% |
11,600 |
| 2024/11/14 |
2,130 |
2,146 |
2,071 |
2,077 |
-3.17% |
23,300 |
| 2024/11/13 |
2,141 |
2,185 |
2,130 |
2,145 |
-2.05% |
17,400 |
| 2024/11/12 |
2,299 |
2,319 |
2,141 |
2,190 |
-7.01% |
42,200 |
| 2024/11/11 |
2,431 |
2,485 |
2,350 |
2,355 |
-8.76% |
39,400 |
| 2024/11/8 |
2,504 |
2,584 |
2,502 |
2,581 |
+2.22% |
11,400 |
| 2024/11/7 |
2,497 |
2,585 |
2,497 |
2,525 |
+1.12% |
14,200 |
| 2024/11/6 |
2,452 |
2,539 |
2,420 |
2,497 |
-0.20% |
5,500 |
| 2024/11/5 |
2,560 |
2,560 |
2,500 |
2,502 |
-1.46% |
5,500 |
| 2024/11/1 |
2,470 |
2,570 |
2,427 |
2,539 |
+1.60% |
8,800 |
| 2024/10/31 |
2,502 |
2,502 |
2,452 |
2,499 |
-0.12% |
6,100 |
| 2024/10/30 |
2,580 |
2,590 |
2,490 |
2,502 |
-2.27% |
5,300 |
| 2024/10/29 |
2,475 |
2,578 |
2,475 |
2,560 |
+3.43% |
7,100 |
| 2024/10/28 |
2,374 |
2,501 |
2,370 |
2,475 |
+2.10% |
13,000 |
| 2024/10/25 |
2,500 |
2,500 |
2,405 |
2,424 |
-2.53% |
14,900 |
| 2024/10/24 |
2,470 |
2,500 |
2,415 |
2,487 |
+0.44% |
18,800 |
|
