日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
3,250 |
3,255 |
3,210 |
3,210 |
-0.31% |
2,400 |
2025/4/24 |
3,300 |
3,300 |
3,220 |
3,220 |
-1.23% |
5,200 |
2025/4/23 |
3,250 |
3,295 |
3,240 |
3,260 |
+0.77% |
5,800 |
2025/4/22 |
3,240 |
3,290 |
3,205 |
3,235 |
+0.15% |
4,800 |
2025/4/21 |
3,195 |
3,260 |
3,195 |
3,230 |
+0.62% |
13,000 |
2025/4/18 |
3,090 |
3,250 |
3,090 |
3,210 |
+3.55% |
9,900 |
2025/4/17 |
2,972 |
3,100 |
2,972 |
3,100 |
+2.82% |
6,000 |
2025/4/16 |
3,190 |
3,200 |
2,970 |
3,015 |
-5.49% |
21,000 |
2025/4/15 |
3,240 |
3,325 |
3,140 |
3,190 |
-3.63% |
16,800 |
2025/4/14 |
3,195 |
3,345 |
3,195 |
3,310 |
+4.58% |
9,300 |
2025/4/11 |
3,005 |
3,190 |
2,935 |
3,165 |
+4.11% |
14,700 |
2025/4/10 |
3,105 |
3,105 |
3,000 |
3,040 |
+5.37% |
24,800 |
2025/4/9 |
2,851 |
2,954 |
2,800 |
2,885 |
-1.77% |
15,000 |
2025/4/8 |
2,845 |
2,975 |
2,815 |
2,937 |
+11.04% |
20,500 |
2025/4/7 |
2,567 |
2,717 |
2,550 |
2,645 |
-9.32% |
56,800 |
2025/4/4 |
2,975 |
3,005 |
2,850 |
2,917 |
-3.73% |
46,200 |
2025/4/3 |
3,025 |
3,130 |
2,990 |
3,030 |
-5.31% |
30,600 |
2025/4/2 |
3,240 |
3,255 |
3,190 |
3,200 |
-1.23% |
17,200 |
2025/4/1 |
3,345 |
3,380 |
3,235 |
3,240 |
-2.56% |
15,500 |
2025/3/31 |
3,420 |
3,425 |
3,315 |
3,325 |
-4.59% |
20,600 |
2025/3/28 |
3,505 |
3,530 |
3,450 |
3,485 |
-0.43% |
8,500 |
2025/3/27 |
3,535 |
3,540 |
3,500 |
3,500 |
-1.41% |
6,100 |
2025/3/26 |
3,470 |
3,550 |
3,465 |
3,550 |
+2.31% |
11,400 |
2025/3/25 |
3,535 |
3,535 |
3,440 |
3,470 |
-0.86% |
16,700 |
2025/3/24 |
3,570 |
3,570 |
3,465 |
3,500 |
-1.96% |
14,600 |
2025/3/21 |
3,560 |
3,595 |
3,560 |
3,570 |
+0.14% |
6,800 |
2025/3/19 |
3,585 |
3,685 |
3,540 |
3,565 |
+0.71% |
23,000 |
2025/3/18 |
3,600 |
3,625 |
3,520 |
3,540 |
-1.53% |
10,500 |
2025/3/17 |
3,650 |
3,650 |
3,570 |
3,595 |
-0.42% |
10,800 |
2025/3/14 |
3,515 |
3,730 |
3,505 |
3,610 |
+1.26% |
23,100 |
2025/3/13 |
3,665 |
3,690 |
3,565 |
3,565 |
-2.73% |
19,400 |
2025/3/12 |
3,575 |
3,685 |
3,570 |
3,665 |
+1.10% |
19,300 |
2025/3/11 |
3,650 |
3,680 |
3,460 |
3,625 |
-2.29% |
46,900 |
2025/3/10 |
3,770 |
3,810 |
3,710 |
3,710 |
-1.07% |
17,100 |
2025/3/7 |
3,830 |
3,885 |
3,700 |
3,750 |
-3.72% |
37,300 |
2025/3/6 |
3,995 |
3,995 |
3,790 |
3,895 |
-0.76% |
38,800 |
2025/3/5 |
3,780 |
3,965 |
3,760 |
3,925 |
+3.56% |
36,500 |
2025/3/4 |
3,700 |
3,830 |
3,695 |
3,790 |
+0.53% |
30,900 |
2025/3/3 |
3,890 |
3,890 |
3,680 |
3,770 |
-1.31% |
45,200 |
2025/2/28 |
3,900 |
3,945 |
3,755 |
3,820 |
-4.62% |
39,000 |
2025/2/27 |
3,995 |
4,070 |
3,925 |
4,005 |
+3.22% |
32,000 |
2025/2/26 |
3,890 |
3,955 |
3,815 |
3,880 |
+1.04% |
23,100 |
2025/2/25 |
4,015 |
4,020 |
3,790 |
3,840 |
-7.47% |
62,900 |
2025/2/21 |
4,100 |
4,390 |
4,090 |
4,150 |
+1.59% |
72,300 |
2025/2/20 |
4,155 |
4,165 |
4,010 |
4,085 |
-1.68% |
35,200 |
2025/2/19 |
4,185 |
4,190 |
4,020 |
4,155 |
-3.03% |
67,700 |
2025/2/18 |
3,660 |
4,305 |
3,650 |
4,285 |
+17.08% |
203,000 |
2025/2/17 |
3,530 |
3,700 |
3,455 |
3,660 |
+5.48% |
46,300 |
2025/2/14 |
3,620 |
3,875 |
3,470 |
3,470 |
-9.28% |
155,200 |
2025/2/13 |
3,475 |
3,825 |
3,460 |
3,825 |
+22.40% |
223,900 |
2025/2/12 |
3,210 |
3,210 |
3,090 |
3,125 |
-2.19% |
45,800 |
2025/2/10 |
3,150 |
3,210 |
3,100 |
3,195 |
+1.11% |
30,100 |
2025/2/7 |
3,140 |
3,210 |
3,140 |
3,160 |
+0.00% |
21,200 |
2025/2/6 |
3,170 |
3,195 |
3,110 |
3,160 |
-0.32% |
24,800 |
2025/2/5 |
3,200 |
3,230 |
3,150 |
3,170 |
+0.00% |
21,400 |
2025/2/4 |
3,485 |
3,500 |
3,160 |
3,170 |
-8.25% |
116,900 |
2025/2/3 |
3,570 |
3,600 |
3,455 |
3,455 |
-4.69% |
55,900 |
2025/1/31 |
3,695 |
3,700 |
3,625 |
3,625 |
-1.89% |
19,000 |
2025/1/30 |
3,630 |
3,710 |
3,595 |
3,695 |
+1.93% |
29,100 |
2025/1/29 |
3,635 |
3,670 |
3,555 |
3,625 |
+0.28% |
40,000 |
2025/1/28 |
4,055 |
4,130 |
3,590 |
3,615 |
-10.74% |
240,200 |
2025/1/27 |
4,000 |
4,070 |
3,910 |
4,050 |
+1.12% |
45,700 |
2025/1/24 |
3,905 |
4,030 |
3,890 |
4,005 |
+1.91% |
38,700 |
2025/1/23 |
3,865 |
4,000 |
3,775 |
3,930 |
+1.55% |
81,000 |
2025/1/22 |
3,850 |
3,895 |
3,750 |
3,870 |
+0.52% |
55,000 |
2025/1/21 |
3,755 |
3,875 |
3,645 |
3,850 |
+2.94% |
40,300 |
2025/1/20 |
3,735 |
3,770 |
3,695 |
3,740 |
+0.40% |
24,200 |
2025/1/17 |
3,525 |
3,730 |
3,430 |
3,725 |
+6.13% |
77,100 |
2025/1/16 |
3,650 |
3,660 |
3,455 |
3,510 |
-2.23% |
78,000 |
2025/1/15 |
3,560 |
3,690 |
3,520 |
3,590 |
+0.70% |
50,700 |
2025/1/14 |
3,700 |
3,700 |
3,515 |
3,565 |
-4.55% |
76,400 |
2025/1/10 |
3,790 |
3,920 |
3,680 |
3,735 |
-1.84% |
123,000 |
2025/1/9 |
3,540 |
3,805 |
3,500 |
3,805 |
+7.79% |
80,400 |
2025/1/8 |
3,505 |
3,570 |
3,475 |
3,530 |
+0.57% |
25,700 |
2025/1/7 |
3,550 |
3,630 |
3,480 |
3,510 |
-0.28% |
76,900 |
2025/1/6 |
3,655 |
3,700 |
3,505 |
3,520 |
-3.69% |
59,500 |
2024/12/30 |
3,500 |
3,670 |
3,410 |
3,655 |
+4.13% |
74,500 |
2024/12/27 |
3,500 |
3,550 |
3,355 |
3,510 |
+0.14% |
101,000 |
2024/12/26 |
3,750 |
3,750 |
3,480 |
3,505 |
-6.16% |
187,800 |
2024/12/25 |
3,830 |
3,855 |
3,730 |
3,735 |
-1.19% |
59,000 |
2024/12/24 |
3,760 |
3,875 |
3,710 |
3,780 |
+1.48% |
85,900 |
2024/12/23 |
3,740 |
3,885 |
3,580 |
3,725 |
-0.13% |
173,900 |
2024/12/20 |
4,000 |
4,080 |
3,700 |
3,730 |
-4.73% |
261,900 |
2024/12/19 |
3,820 |
4,080 |
3,735 |
3,915 |
+0.64% |
293,200 |
2024/12/18 |
4,550 |
4,675 |
3,855 |
3,890 |
-14.32% |
803,400 |
2024/12/17 |
4,840 |
5,450 |
4,440 |
4,540 |
--- |
2,560,600 |
|