| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,045 |
3,080 |
3,045 |
3,050 |
+0.49% |
3,200 |
| 2025/4/24 |
3,070 |
3,110 |
3,030 |
3,035 |
-1.14% |
3,900 |
| 2025/4/23 |
3,115 |
3,115 |
3,060 |
3,070 |
-0.81% |
8,500 |
| 2025/4/22 |
3,270 |
3,270 |
3,070 |
3,095 |
-3.28% |
12,700 |
| 2025/4/21 |
3,285 |
3,285 |
3,200 |
3,200 |
-0.47% |
700 |
| 2025/4/18 |
3,350 |
3,390 |
3,185 |
3,215 |
-1.98% |
9,400 |
| 2025/4/17 |
3,230 |
3,315 |
3,160 |
3,280 |
+1.71% |
2,800 |
| 2025/4/16 |
3,430 |
3,430 |
3,215 |
3,225 |
-4.02% |
2,900 |
| 2025/4/15 |
3,355 |
3,360 |
3,285 |
3,360 |
+0.15% |
5,900 |
| 2025/4/14 |
3,345 |
3,395 |
3,235 |
3,355 |
+4.84% |
6,000 |
| 2025/4/11 |
3,120 |
3,355 |
3,120 |
3,200 |
+1.59% |
7,800 |
| 2025/4/10 |
3,230 |
3,230 |
3,110 |
3,150 |
+6.20% |
6,500 |
| 2025/4/9 |
2,949 |
2,984 |
2,760 |
2,966 |
-0.67% |
15,300 |
| 2025/4/8 |
2,978 |
3,045 |
2,938 |
2,986 |
+4.77% |
16,100 |
| 2025/4/7 |
2,782 |
2,963 |
2,750 |
2,850 |
-2.53% |
11,500 |
| 2025/4/4 |
2,995 |
3,000 |
2,851 |
2,924 |
-4.60% |
17,200 |
| 2025/4/3 |
3,100 |
3,180 |
3,060 |
3,065 |
-3.46% |
6,400 |
| 2025/4/2 |
3,250 |
3,250 |
3,165 |
3,175 |
-2.01% |
3,500 |
| 2025/4/1 |
3,310 |
3,310 |
3,230 |
3,240 |
+0.00% |
1,800 |
| 2025/3/31 |
3,380 |
3,400 |
3,230 |
3,240 |
-4.14% |
5,500 |
| 2025/3/28 |
3,400 |
3,420 |
3,345 |
3,380 |
-1.02% |
1,800 |
| 2025/3/27 |
3,450 |
3,475 |
3,405 |
3,415 |
-1.73% |
5,900 |
| 2025/3/26 |
3,470 |
3,490 |
3,440 |
3,475 |
+1.31% |
3,300 |
| 2025/3/25 |
3,575 |
3,575 |
3,425 |
3,430 |
-4.32% |
13,800 |
| 2025/3/24 |
3,675 |
3,675 |
3,570 |
3,585 |
+0.99% |
7,000 |
| 2025/3/21 |
3,550 |
3,550 |
3,505 |
3,550 |
+1.87% |
2,100 |
| 2025/3/19 |
3,485 |
3,530 |
3,465 |
3,485 |
+0.87% |
2,500 |
| 2025/3/18 |
3,415 |
3,460 |
3,400 |
3,455 |
+1.92% |
3,700 |
| 2025/3/17 |
3,390 |
3,415 |
3,300 |
3,390 |
+0.59% |
13,300 |
| 2025/3/14 |
3,380 |
3,380 |
3,280 |
3,370 |
+1.66% |
4,000 |
| 2025/3/13 |
3,340 |
3,360 |
3,315 |
3,315 |
+0.30% |
3,700 |
| 2025/3/12 |
3,325 |
3,350 |
3,200 |
3,305 |
-1.34% |
2,900 |
| 2025/3/11 |
3,365 |
3,405 |
3,315 |
3,350 |
-0.59% |
10,300 |
| 2025/3/10 |
3,205 |
3,405 |
3,200 |
3,370 |
+7.50% |
26,300 |
| 2025/3/7 |
3,105 |
3,205 |
3,105 |
3,135 |
-0.32% |
4,300 |
| 2025/3/6 |
3,140 |
3,190 |
3,070 |
3,145 |
+0.80% |
6,000 |
| 2025/3/5 |
3,040 |
3,170 |
3,040 |
3,120 |
+1.63% |
6,800 |
| 2025/3/4 |
3,095 |
3,095 |
3,030 |
3,070 |
-0.81% |
2,500 |
| 2025/3/3 |
3,100 |
3,100 |
3,050 |
3,095 |
-0.16% |
500 |
| 2025/2/28 |
3,095 |
3,100 |
3,080 |
3,100 |
-0.32% |
1,000 |
| 2025/2/27 |
3,025 |
3,125 |
3,025 |
3,110 |
+2.81% |
5,900 |
| 2025/2/26 |
3,010 |
3,025 |
3,010 |
3,025 |
+0.50% |
900 |
| 2025/2/25 |
3,005 |
3,040 |
3,005 |
3,010 |
+0.17% |
3,300 |
| 2025/2/21 |
3,005 |
3,015 |
2,981 |
3,005 |
+0.81% |
1,900 |
| 2025/2/20 |
3,000 |
3,040 |
2,981 |
2,981 |
-0.96% |
1,700 |
| 2025/2/19 |
3,025 |
3,070 |
3,010 |
3,010 |
+0.00% |
6,500 |
| 2025/2/18 |
3,025 |
3,025 |
3,005 |
3,010 |
-0.17% |
600 |
| 2025/2/17 |
3,045 |
3,045 |
3,005 |
3,015 |
-0.99% |
2,000 |
| 2025/2/14 |
3,005 |
3,045 |
3,000 |
3,045 |
+1.33% |
2,700 |
| 2025/2/13 |
3,015 |
3,025 |
3,000 |
3,005 |
+0.81% |
3,700 |
| 2025/2/12 |
3,030 |
3,030 |
2,979 |
2,981 |
+1.81% |
3,300 |
| 2025/2/10 |
2,910 |
2,970 |
2,904 |
2,928 |
+0.62% |
9,800 |
| 2025/2/7 |
2,962 |
2,971 |
2,910 |
2,910 |
-1.85% |
11,900 |
| 2025/2/6 |
2,988 |
3,005 |
2,961 |
2,965 |
-0.87% |
9,500 |
| 2025/2/5 |
3,045 |
3,050 |
2,988 |
2,991 |
-1.93% |
9,900 |
| 2025/2/4 |
3,110 |
3,125 |
3,050 |
3,050 |
-1.13% |
5,000 |
| 2025/2/3 |
3,135 |
3,135 |
3,075 |
3,085 |
-0.32% |
2,500 |
| 2025/1/31 |
3,110 |
3,165 |
3,095 |
3,095 |
-0.48% |
2,100 |
| 2025/1/30 |
3,160 |
3,165 |
3,105 |
3,110 |
+0.16% |
2,200 |
| 2025/1/29 |
3,105 |
3,165 |
3,095 |
3,105 |
+1.14% |
6,900 |
| 2025/1/28 |
3,140 |
3,155 |
3,005 |
3,070 |
-2.23% |
15,900 |
| 2025/1/27 |
3,155 |
3,155 |
3,135 |
3,140 |
+0.32% |
1,800 |
| 2025/1/24 |
3,115 |
3,145 |
3,110 |
3,130 |
-0.16% |
6,000 |
| 2025/1/23 |
3,125 |
3,145 |
3,125 |
3,135 |
+0.32% |
1,000 |
| 2025/1/22 |
3,150 |
3,150 |
3,125 |
3,125 |
-0.16% |
1,800 |
| 2025/1/21 |
3,120 |
3,150 |
3,100 |
3,130 |
+0.32% |
2,200 |
| 2025/1/20 |
3,100 |
3,170 |
3,095 |
3,120 |
+0.65% |
2,800 |
| 2025/1/17 |
3,100 |
3,145 |
3,100 |
3,100 |
-1.43% |
2,000 |
| 2025/1/16 |
3,120 |
3,170 |
3,105 |
3,145 |
+0.96% |
2,800 |
| 2025/1/15 |
3,110 |
3,155 |
3,110 |
3,115 |
+0.16% |
1,400 |
| 2025/1/14 |
3,135 |
3,155 |
3,105 |
3,110 |
-0.80% |
5,700 |
| 2025/1/10 |
3,130 |
3,170 |
3,125 |
3,135 |
-0.79% |
3,800 |
| 2025/1/9 |
3,170 |
3,250 |
3,150 |
3,160 |
+0.00% |
13,600 |
| 2025/1/8 |
3,165 |
3,215 |
3,105 |
3,160 |
-8.01% |
27,500 |
| 2025/1/7 |
3,310 |
3,435 |
3,310 |
3,435 |
+3.78% |
22,600 |
| 2025/1/6 |
3,155 |
3,350 |
3,115 |
3,310 |
+8.52% |
14,100 |
| 2024/12/30 |
2,990 |
3,050 |
2,990 |
3,050 |
+2.01% |
3,200 |
| 2024/12/27 |
3,015 |
3,025 |
2,986 |
2,990 |
-0.99% |
7,100 |
| 2024/12/26 |
3,035 |
3,100 |
3,020 |
3,020 |
-0.49% |
6,600 |
| 2024/12/25 |
3,055 |
3,055 |
3,025 |
3,035 |
-0.65% |
2,000 |
| 2024/12/24 |
3,050 |
3,055 |
3,035 |
3,055 |
+0.16% |
2,500 |
| 2024/12/23 |
2,993 |
3,060 |
2,989 |
3,050 |
+1.90% |
4,800 |
| 2024/12/20 |
2,986 |
2,999 |
2,980 |
2,993 |
+0.23% |
3,000 |
| 2024/12/19 |
3,015 |
3,015 |
2,986 |
2,986 |
-1.29% |
5,600 |
| 2024/12/18 |
3,020 |
3,025 |
3,015 |
3,025 |
+0.00% |
800 |
| 2024/12/17 |
2,999 |
3,030 |
2,988 |
3,025 |
+0.87% |
3,200 |
| 2024/12/16 |
2,985 |
2,999 |
2,984 |
2,999 |
+0.44% |
1,500 |
| 2024/12/13 |
3,000 |
3,000 |
2,979 |
2,986 |
-0.47% |
2,000 |
| 2024/12/12 |
2,974 |
3,010 |
2,974 |
3,000 |
+1.35% |
10,900 |
| 2024/12/11 |
2,976 |
2,978 |
2,921 |
2,960 |
-0.54% |
4,100 |
| 2024/12/10 |
2,981 |
2,981 |
2,964 |
2,976 |
+0.40% |
7,700 |
| 2024/12/9 |
2,980 |
2,980 |
2,963 |
2,964 |
-0.44% |
2,300 |
| 2024/12/6 |
2,985 |
2,985 |
2,965 |
2,977 |
-0.40% |
1,200 |
| 2024/12/5 |
3,005 |
3,005 |
2,967 |
2,989 |
-0.70% |
2,100 |
| 2024/12/4 |
3,030 |
3,030 |
2,951 |
3,010 |
+0.17% |
2,200 |
| 2024/12/3 |
2,975 |
3,030 |
2,975 |
3,005 |
+1.25% |
3,000 |
| 2024/12/2 |
2,976 |
2,980 |
2,947 |
2,968 |
-0.20% |
8,700 |
| 2024/11/29 |
2,998 |
2,998 |
2,970 |
2,974 |
-0.80% |
1,100 |
| 2024/11/28 |
2,965 |
3,015 |
2,965 |
2,998 |
-1.06% |
6,600 |
| 2024/11/27 |
3,050 |
3,050 |
3,000 |
3,030 |
-0.33% |
4,000 |
| 2024/11/26 |
3,055 |
3,110 |
3,040 |
3,040 |
-0.49% |
4,000 |
| 2024/11/25 |
3,065 |
3,075 |
3,050 |
3,055 |
-0.49% |
1,200 |
| 2024/11/22 |
3,040 |
3,085 |
3,020 |
3,070 |
+0.99% |
1,500 |
| 2024/11/21 |
3,060 |
3,060 |
3,010 |
3,040 |
+0.16% |
1,200 |
| 2024/11/20 |
3,080 |
3,080 |
3,025 |
3,035 |
-1.30% |
1,400 |
| 2024/11/19 |
3,050 |
3,075 |
3,015 |
3,075 |
+0.82% |
1,700 |
| 2024/11/18 |
3,015 |
3,100 |
3,010 |
3,050 |
-0.97% |
4,200 |
| 2024/11/15 |
3,110 |
3,110 |
3,080 |
3,080 |
-0.65% |
1,100 |
| 2024/11/13 |
3,075 |
3,100 |
3,075 |
3,100 |
+0.81% |
1,300 |
| 2024/11/12 |
3,115 |
3,125 |
3,075 |
3,075 |
-1.13% |
2,500 |
| 2024/11/11 |
3,110 |
3,115 |
3,105 |
3,110 |
-2.20% |
800 |
| 2024/11/8 |
3,195 |
3,195 |
3,135 |
3,180 |
-0.47% |
2,900 |
| 2024/11/7 |
3,225 |
3,225 |
3,155 |
3,195 |
+0.79% |
500 |
| 2024/11/6 |
3,240 |
3,240 |
3,170 |
3,170 |
+0.00% |
200 |
| 2024/11/5 |
3,150 |
3,175 |
3,105 |
3,170 |
-1.55% |
2,200 |
| 2024/11/1 |
3,220 |
3,220 |
3,220 |
3,220 |
+0.00% |
100 |
| 2024/10/31 |
3,125 |
3,220 |
3,030 |
3,220 |
+4.04% |
6,500 |
| 2024/10/30 |
3,080 |
3,150 |
3,080 |
3,095 |
-1.75% |
1,600 |
| 2024/10/29 |
3,095 |
3,150 |
3,095 |
3,150 |
+1.78% |
2,000 |
| 2024/10/28 |
2,993 |
3,095 |
2,993 |
3,095 |
+2.31% |
8,200 |
| 2024/10/25 |
3,090 |
3,090 |
2,990 |
3,025 |
-2.58% |
3,900 |
| 2024/10/24 |
3,080 |
3,125 |
3,040 |
3,105 |
+1.14% |
1,800 |
| 2024/10/23 |
3,090 |
3,090 |
3,070 |
3,070 |
-0.65% |
1,300 |
|
