| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,945 |
2,987 |
2,928 |
2,961 |
+0.54% |
10,700 |
| 2025/4/24 |
2,931 |
2,990 |
2,931 |
2,945 |
+0.48% |
10,300 |
| 2025/4/23 |
2,917 |
2,959 |
2,887 |
2,931 |
+2.23% |
21,600 |
| 2025/4/22 |
2,890 |
2,923 |
2,849 |
2,867 |
-0.07% |
12,800 |
| 2025/4/21 |
2,905 |
2,928 |
2,850 |
2,869 |
-1.95% |
14,100 |
| 2025/4/18 |
2,869 |
2,939 |
2,869 |
2,926 |
+3.03% |
12,900 |
| 2025/4/17 |
2,751 |
2,847 |
2,750 |
2,840 |
+3.20% |
13,000 |
| 2025/4/16 |
2,806 |
2,818 |
2,745 |
2,752 |
-1.92% |
18,400 |
| 2025/4/15 |
2,789 |
2,827 |
2,788 |
2,806 |
+0.61% |
12,600 |
| 2025/4/14 |
2,788 |
2,799 |
2,714 |
2,789 |
+1.12% |
23,300 |
| 2025/4/11 |
2,710 |
2,765 |
2,630 |
2,758 |
-1.85% |
24,900 |
| 2025/4/10 |
2,885 |
2,885 |
2,779 |
2,810 |
+7.95% |
24,300 |
| 2025/4/9 |
2,627 |
2,650 |
2,553 |
2,603 |
-3.91% |
33,600 |
| 2025/4/8 |
2,607 |
2,764 |
2,599 |
2,709 |
+9.10% |
47,100 |
| 2025/4/7 |
2,471 |
2,548 |
2,434 |
2,483 |
-7.73% |
35,100 |
| 2025/4/4 |
2,874 |
2,874 |
2,604 |
2,691 |
-9.52% |
53,800 |
| 2025/4/3 |
3,015 |
3,055 |
2,887 |
2,974 |
-6.92% |
42,100 |
| 2025/4/2 |
3,225 |
3,225 |
3,140 |
3,195 |
-0.47% |
18,900 |
| 2025/4/1 |
3,215 |
3,260 |
3,190 |
3,210 |
+0.00% |
14,000 |
| 2025/3/31 |
3,270 |
3,290 |
3,200 |
3,210 |
-5.31% |
31,800 |
| 2025/3/28 |
3,445 |
3,445 |
3,370 |
3,390 |
-3.00% |
27,800 |
| 2025/3/27 |
3,480 |
3,505 |
3,455 |
3,495 |
+0.00% |
36,900 |
| 2025/3/26 |
3,415 |
3,495 |
3,370 |
3,495 |
+2.95% |
25,400 |
| 2025/3/25 |
3,405 |
3,405 |
3,330 |
3,395 |
-0.88% |
26,300 |
| 2025/3/24 |
3,480 |
3,500 |
3,400 |
3,425 |
-0.72% |
23,100 |
| 2025/3/21 |
3,375 |
3,470 |
3,370 |
3,450 |
+2.37% |
21,400 |
| 2025/3/19 |
3,375 |
3,415 |
3,345 |
3,370 |
-0.30% |
13,500 |
| 2025/3/18 |
3,350 |
3,420 |
3,345 |
3,380 |
+0.60% |
20,200 |
| 2025/3/17 |
3,395 |
3,425 |
3,360 |
3,360 |
-0.30% |
16,000 |
| 2025/3/14 |
3,345 |
3,400 |
3,335 |
3,370 |
+0.90% |
21,600 |
| 2025/3/13 |
3,365 |
3,420 |
3,305 |
3,340 |
+0.15% |
14,900 |
| 2025/3/12 |
3,340 |
3,390 |
3,315 |
3,335 |
+0.45% |
18,900 |
| 2025/3/11 |
3,285 |
3,335 |
3,240 |
3,320 |
-1.04% |
15,800 |
| 2025/3/10 |
3,455 |
3,455 |
3,355 |
3,355 |
-3.45% |
15,800 |
| 2025/3/7 |
3,535 |
3,535 |
3,465 |
3,475 |
-2.66% |
14,800 |
| 2025/3/6 |
3,515 |
3,570 |
3,500 |
3,570 |
+1.56% |
20,100 |
| 2025/3/5 |
3,505 |
3,525 |
3,440 |
3,515 |
-0.57% |
15,200 |
| 2025/3/4 |
3,585 |
3,620 |
3,500 |
3,535 |
-3.02% |
24,100 |
| 2025/3/3 |
3,615 |
3,695 |
3,610 |
3,645 |
+1.96% |
26,300 |
| 2025/2/28 |
3,590 |
3,605 |
3,515 |
3,575 |
-0.83% |
22,300 |
| 2025/2/27 |
3,455 |
3,605 |
3,420 |
3,605 |
+4.95% |
25,600 |
| 2025/2/26 |
3,385 |
3,460 |
3,385 |
3,435 |
+1.33% |
14,400 |
| 2025/2/25 |
3,335 |
3,425 |
3,305 |
3,390 |
+0.00% |
19,900 |
| 2025/2/21 |
3,520 |
3,525 |
3,350 |
3,390 |
-3.69% |
21,400 |
| 2025/2/20 |
3,520 |
3,625 |
3,505 |
3,520 |
+0.14% |
21,200 |
| 2025/2/19 |
3,515 |
3,555 |
3,495 |
3,515 |
+0.00% |
15,500 |
| 2025/2/18 |
3,380 |
3,515 |
3,380 |
3,515 |
+3.84% |
20,600 |
| 2025/2/17 |
3,260 |
3,445 |
3,250 |
3,385 |
+3.83% |
22,400 |
| 2025/2/14 |
3,240 |
3,325 |
3,235 |
3,260 |
+0.62% |
24,100 |
| 2025/2/13 |
3,285 |
3,290 |
3,215 |
3,240 |
-0.92% |
13,600 |
| 2025/2/12 |
3,195 |
3,300 |
3,170 |
3,270 |
+3.32% |
14,600 |
| 2025/2/10 |
3,170 |
3,195 |
3,140 |
3,165 |
+0.48% |
9,800 |
| 2025/2/7 |
3,165 |
3,165 |
3,095 |
3,150 |
-0.47% |
10,700 |
| 2025/2/6 |
3,275 |
3,275 |
3,155 |
3,165 |
-1.86% |
11,400 |
| 2025/2/5 |
3,200 |
3,285 |
3,180 |
3,225 |
+1.74% |
18,600 |
| 2025/2/4 |
3,075 |
3,185 |
3,050 |
3,170 |
+3.93% |
21,600 |
| 2025/2/3 |
3,170 |
3,170 |
3,050 |
3,050 |
-2.71% |
23,200 |
| 2025/1/31 |
2,994 |
3,170 |
2,979 |
3,135 |
+4.71% |
29,900 |
| 2025/1/30 |
2,972 |
3,005 |
2,964 |
2,994 |
+1.42% |
19,900 |
| 2025/1/29 |
2,949 |
2,971 |
2,914 |
2,952 |
+1.06% |
7,500 |
| 2025/1/28 |
2,888 |
2,935 |
2,888 |
2,921 |
+1.64% |
7,700 |
| 2025/1/27 |
2,896 |
2,917 |
2,874 |
2,874 |
+0.70% |
7,000 |
| 2025/1/24 |
2,870 |
2,900 |
2,850 |
2,854 |
-0.56% |
8,500 |
| 2025/1/23 |
2,886 |
2,886 |
2,838 |
2,870 |
-0.55% |
9,500 |
| 2025/1/22 |
2,918 |
2,944 |
2,866 |
2,886 |
-0.35% |
5,500 |
| 2025/1/21 |
2,921 |
2,949 |
2,864 |
2,896 |
+0.87% |
15,900 |
| 2025/1/20 |
2,875 |
2,917 |
2,857 |
2,871 |
+0.21% |
15,500 |
| 2025/1/17 |
2,840 |
2,889 |
2,812 |
2,865 |
-0.66% |
10,500 |
| 2025/1/16 |
2,834 |
2,939 |
2,810 |
2,884 |
+1.94% |
16,100 |
| 2025/1/15 |
2,789 |
2,854 |
2,789 |
2,829 |
+2.17% |
13,400 |
| 2025/1/14 |
2,737 |
2,793 |
2,704 |
2,769 |
+1.28% |
15,500 |
| 2025/1/10 |
2,811 |
2,813 |
2,662 |
2,734 |
-2.74% |
22,600 |
| 2025/1/9 |
2,934 |
2,934 |
2,811 |
2,811 |
-3.80% |
15,100 |
| 2025/1/8 |
2,977 |
2,994 |
2,922 |
2,922 |
-0.98% |
11,300 |
| 2025/1/7 |
2,999 |
3,000 |
2,924 |
2,951 |
-1.63% |
19,900 |
| 2025/1/6 |
3,045 |
3,050 |
2,996 |
3,000 |
-0.83% |
11,700 |
| 2024/12/30 |
3,010 |
3,100 |
3,010 |
3,025 |
+1.61% |
14,600 |
| 2024/12/27 |
3,000 |
3,040 |
2,967 |
2,977 |
-0.23% |
22,000 |
| 2024/12/26 |
2,995 |
3,050 |
2,963 |
2,984 |
-1.03% |
23,300 |
| 2024/12/25 |
2,952 |
3,015 |
2,894 |
3,015 |
+3.79% |
49,700 |
| 2024/12/24 |
2,920 |
2,945 |
2,873 |
2,905 |
+0.90% |
21,300 |
| 2024/12/23 |
2,753 |
2,882 |
2,753 |
2,879 |
+4.61% |
16,000 |
| 2024/12/20 |
2,749 |
2,771 |
2,714 |
2,752 |
+0.11% |
11,600 |
| 2024/12/19 |
2,714 |
2,764 |
2,706 |
2,749 |
-0.54% |
18,200 |
| 2024/12/18 |
2,764 |
2,764 |
2,727 |
2,764 |
-0.22% |
9,000 |
| 2024/12/17 |
2,840 |
2,840 |
2,754 |
2,770 |
-2.46% |
16,700 |
| 2024/12/16 |
2,848 |
2,863 |
2,830 |
2,840 |
-0.56% |
5,900 |
| 2024/12/13 |
2,860 |
2,881 |
2,830 |
2,856 |
-1.52% |
19,300 |
| 2024/12/12 |
2,938 |
2,960 |
2,900 |
2,900 |
-0.65% |
19,900 |
| 2024/12/11 |
2,908 |
2,929 |
2,885 |
2,919 |
+0.38% |
9,800 |
| 2024/12/10 |
2,868 |
2,929 |
2,855 |
2,908 |
+2.21% |
16,000 |
| 2024/12/9 |
2,850 |
2,901 |
2,778 |
2,845 |
-0.21% |
20,900 |
| 2024/12/6 |
2,860 |
2,860 |
2,818 |
2,851 |
-0.56% |
9,900 |
| 2024/12/5 |
2,843 |
2,890 |
2,843 |
2,867 |
+1.67% |
11,800 |
| 2024/12/4 |
2,909 |
2,946 |
2,820 |
2,820 |
-3.06% |
20,400 |
| 2024/12/3 |
2,830 |
2,919 |
2,829 |
2,909 |
+2.14% |
24,900 |
| 2024/12/2 |
2,752 |
2,850 |
2,751 |
2,848 |
+3.87% |
19,100 |
| 2024/11/29 |
2,718 |
2,768 |
2,710 |
2,742 |
+0.37% |
11,600 |
| 2024/11/28 |
2,714 |
2,736 |
2,703 |
2,732 |
+1.26% |
6,700 |
| 2024/11/27 |
2,746 |
2,746 |
2,677 |
2,698 |
-1.17% |
7,500 |
| 2024/11/26 |
2,779 |
2,779 |
2,730 |
2,730 |
-1.09% |
8,500 |
| 2024/11/25 |
2,799 |
2,821 |
2,760 |
2,760 |
-0.40% |
8,300 |
| 2024/11/22 |
2,800 |
2,828 |
2,765 |
2,771 |
+0.18% |
10,500 |
| 2024/11/21 |
2,730 |
2,788 |
2,730 |
2,766 |
+1.32% |
12,100 |
| 2024/11/20 |
2,767 |
2,775 |
2,726 |
2,730 |
-2.19% |
6,400 |
| 2024/11/19 |
2,800 |
2,815 |
2,750 |
2,791 |
+0.40% |
9,900 |
| 2024/11/18 |
2,791 |
2,832 |
2,780 |
2,780 |
+0.00% |
14,100 |
| 2024/11/15 |
2,779 |
2,806 |
2,750 |
2,780 |
+1.20% |
12,900 |
| 2024/11/14 |
2,668 |
2,788 |
2,654 |
2,747 |
+4.25% |
26,500 |
| 2024/11/13 |
2,697 |
2,725 |
2,604 |
2,635 |
-3.48% |
18,600 |
| 2024/11/12 |
2,705 |
2,797 |
2,668 |
2,730 |
+1.94% |
34,400 |
| 2024/11/11 |
2,680 |
2,709 |
2,643 |
2,678 |
+0.22% |
11,700 |
| 2024/11/8 |
2,699 |
2,699 |
2,653 |
2,672 |
-0.93% |
12,900 |
| 2024/11/7 |
2,727 |
2,727 |
2,637 |
2,697 |
+2.66% |
27,400 |
| 2024/11/6 |
2,561 |
2,643 |
2,555 |
2,627 |
+3.75% |
15,000 |
| 2024/11/5 |
2,533 |
2,533 |
2,501 |
2,532 |
+1.44% |
8,900 |
| 2024/11/1 |
2,495 |
2,533 |
2,486 |
2,496 |
-1.15% |
17,400 |
| 2024/10/31 |
2,597 |
2,620 |
2,523 |
2,525 |
+1.69% |
34,800 |
| 2024/10/30 |
2,492 |
2,504 |
2,463 |
2,483 |
-0.36% |
31,800 |
| 2024/10/29 |
2,468 |
2,499 |
2,468 |
2,492 |
+1.55% |
9,800 |
| 2024/10/28 |
2,394 |
2,471 |
2,394 |
2,454 |
+2.25% |
6,900 |
| 2024/10/25 |
2,421 |
2,425 |
2,376 |
2,400 |
-1.56% |
14,400 |
| 2024/10/24 |
2,410 |
2,448 |
2,410 |
2,438 |
+0.04% |
10,900 |
|
