| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,130 |
3,160 |
3,105 |
3,130 |
-0.95% |
13,700 |
| 2025/4/24 |
3,175 |
3,200 |
3,155 |
3,160 |
-0.47% |
15,100 |
| 2025/4/23 |
3,065 |
3,180 |
3,065 |
3,175 |
+3.25% |
20,200 |
| 2025/4/22 |
3,065 |
3,115 |
3,050 |
3,075 |
+0.33% |
12,800 |
| 2025/4/21 |
3,140 |
3,140 |
3,035 |
3,065 |
-3.01% |
27,200 |
| 2025/4/18 |
3,095 |
3,180 |
3,095 |
3,160 |
+2.27% |
14,400 |
| 2025/4/17 |
3,095 |
3,100 |
3,080 |
3,090 |
-0.16% |
7,200 |
| 2025/4/16 |
3,090 |
3,100 |
3,070 |
3,095 |
+0.81% |
9,400 |
| 2025/4/15 |
3,030 |
3,085 |
3,020 |
3,070 |
+1.32% |
13,500 |
| 2025/4/14 |
3,015 |
3,040 |
3,015 |
3,030 |
+0.50% |
12,100 |
| 2025/4/11 |
2,951 |
3,015 |
2,945 |
3,015 |
+0.90% |
9,700 |
| 2025/4/10 |
3,010 |
3,025 |
2,950 |
2,988 |
+0.98% |
23,300 |
| 2025/4/9 |
2,921 |
2,965 |
2,901 |
2,959 |
+0.48% |
9,500 |
| 2025/4/8 |
2,862 |
2,960 |
2,862 |
2,945 |
+5.14% |
17,400 |
| 2025/4/7 |
2,814 |
2,864 |
2,753 |
2,801 |
-3.88% |
37,700 |
| 2025/4/4 |
2,934 |
2,990 |
2,870 |
2,914 |
-2.28% |
23,100 |
| 2025/4/3 |
2,942 |
3,010 |
2,930 |
2,982 |
-0.03% |
20,900 |
| 2025/4/2 |
2,999 |
3,005 |
2,980 |
2,983 |
-0.50% |
14,000 |
| 2025/4/1 |
2,990 |
3,000 |
2,970 |
2,998 |
+0.50% |
14,100 |
| 2025/3/31 |
2,986 |
2,987 |
2,958 |
2,983 |
-0.10% |
11,400 |
| 2025/3/28 |
2,979 |
2,995 |
2,951 |
2,986 |
+0.17% |
13,400 |
| 2025/3/27 |
2,941 |
2,990 |
2,937 |
2,981 |
+1.43% |
27,400 |
| 2025/3/26 |
2,926 |
2,939 |
2,926 |
2,939 |
+0.17% |
7,200 |
| 2025/3/25 |
2,918 |
2,935 |
2,918 |
2,934 |
+0.62% |
12,200 |
| 2025/3/24 |
2,916 |
2,916 |
2,909 |
2,916 |
+0.14% |
7,400 |
| 2025/3/21 |
2,915 |
2,916 |
2,906 |
2,912 |
+0.10% |
7,100 |
| 2025/3/19 |
2,909 |
2,913 |
2,902 |
2,909 |
+0.00% |
6,800 |
| 2025/3/18 |
2,899 |
2,910 |
2,897 |
2,909 |
+0.45% |
15,000 |
| 2025/3/17 |
2,887 |
2,897 |
2,886 |
2,896 |
+0.21% |
10,300 |
| 2025/3/14 |
2,889 |
2,891 |
2,882 |
2,890 |
+0.28% |
5,600 |
| 2025/3/13 |
2,894 |
2,894 |
2,880 |
2,882 |
-0.35% |
5,200 |
| 2025/3/12 |
2,878 |
2,893 |
2,870 |
2,892 |
+0.84% |
13,700 |
| 2025/3/11 |
2,879 |
2,879 |
2,865 |
2,868 |
-0.42% |
8,900 |
| 2025/3/10 |
2,878 |
2,880 |
2,867 |
2,880 |
+0.07% |
4,800 |
| 2025/3/7 |
2,877 |
2,880 |
2,873 |
2,878 |
+0.00% |
5,600 |
| 2025/3/6 |
2,857 |
2,878 |
2,855 |
2,878 |
+0.70% |
9,700 |
| 2025/3/5 |
2,857 |
2,860 |
2,850 |
2,858 |
-0.03% |
4,400 |
| 2025/3/4 |
2,870 |
2,870 |
2,855 |
2,859 |
-0.21% |
8,600 |
| 2025/3/3 |
2,865 |
2,875 |
2,860 |
2,865 |
+0.07% |
7,100 |
| 2025/2/28 |
2,855 |
2,863 |
2,843 |
2,863 |
+0.28% |
6,100 |
| 2025/2/27 |
2,865 |
2,865 |
2,851 |
2,855 |
+0.18% |
2,500 |
| 2025/2/26 |
2,869 |
2,869 |
2,848 |
2,850 |
-0.70% |
8,500 |
| 2025/2/25 |
2,855 |
2,874 |
2,850 |
2,870 |
+0.70% |
12,400 |
| 2025/2/21 |
2,850 |
2,857 |
2,845 |
2,850 |
+0.00% |
3,800 |
| 2025/2/20 |
2,850 |
2,855 |
2,840 |
2,850 |
+0.04% |
5,000 |
| 2025/2/19 |
2,860 |
2,860 |
2,849 |
2,849 |
-0.38% |
4,800 |
| 2025/2/18 |
2,867 |
2,867 |
2,845 |
2,860 |
-0.24% |
6,000 |
| 2025/2/17 |
2,845 |
2,867 |
2,845 |
2,867 |
+0.74% |
9,000 |
| 2025/2/14 |
2,849 |
2,859 |
2,845 |
2,846 |
+0.25% |
10,800 |
| 2025/2/13 |
2,827 |
2,839 |
2,821 |
2,839 |
+0.89% |
6,100 |
| 2025/2/12 |
2,829 |
2,834 |
2,811 |
2,814 |
+0.07% |
5,600 |
| 2025/2/10 |
2,822 |
2,839 |
2,798 |
2,812 |
-1.54% |
18,200 |
| 2025/2/7 |
2,820 |
2,856 |
2,814 |
2,856 |
+1.49% |
27,700 |
| 2025/2/6 |
2,802 |
2,814 |
2,794 |
2,814 |
+0.54% |
8,900 |
| 2025/2/5 |
2,783 |
2,799 |
2,783 |
2,799 |
+0.47% |
6,300 |
| 2025/2/4 |
2,785 |
2,797 |
2,783 |
2,786 |
-0.14% |
5,000 |
| 2025/2/3 |
2,798 |
2,798 |
2,785 |
2,790 |
-0.25% |
3,800 |
| 2025/1/31 |
2,807 |
2,807 |
2,789 |
2,797 |
+0.00% |
2,800 |
| 2025/1/30 |
2,811 |
2,811 |
2,793 |
2,797 |
-0.18% |
5,200 |
| 2025/1/29 |
2,808 |
2,813 |
2,800 |
2,802 |
-0.18% |
4,700 |
| 2025/1/28 |
2,801 |
2,827 |
2,800 |
2,807 |
+0.39% |
14,600 |
| 2025/1/27 |
2,794 |
2,798 |
2,778 |
2,796 |
+0.94% |
9,100 |
| 2025/1/24 |
2,783 |
2,791 |
2,770 |
2,770 |
-0.25% |
7,100 |
| 2025/1/23 |
2,774 |
2,777 |
2,754 |
2,777 |
+0.51% |
8,900 |
| 2025/1/22 |
2,780 |
2,780 |
2,753 |
2,763 |
-0.54% |
7,500 |
| 2025/1/21 |
2,778 |
2,778 |
2,765 |
2,778 |
+0.65% |
5,400 |
| 2025/1/20 |
2,750 |
2,761 |
2,741 |
2,760 |
+1.06% |
6,000 |
| 2025/1/17 |
2,773 |
2,773 |
2,731 |
2,731 |
-0.91% |
10,800 |
| 2025/1/16 |
2,784 |
2,784 |
2,752 |
2,756 |
-0.72% |
6,100 |
| 2025/1/15 |
2,751 |
2,779 |
2,751 |
2,776 |
+0.95% |
7,600 |
| 2025/1/14 |
2,793 |
2,793 |
2,737 |
2,750 |
-0.54% |
14,400 |
| 2025/1/10 |
2,796 |
2,798 |
2,759 |
2,765 |
-0.82% |
9,900 |
| 2025/1/9 |
2,768 |
2,797 |
2,768 |
2,788 |
+0.69% |
12,200 |
| 2025/1/8 |
2,798 |
2,798 |
2,768 |
2,769 |
-0.54% |
9,500 |
| 2025/1/7 |
2,772 |
2,799 |
2,765 |
2,784 |
+0.65% |
20,400 |
| 2025/1/6 |
2,787 |
2,793 |
2,764 |
2,766 |
-0.75% |
30,500 |
| 2024/12/30 |
2,800 |
2,813 |
2,783 |
2,787 |
-0.43% |
23,900 |
| 2024/12/27 |
2,800 |
2,825 |
2,772 |
2,799 |
-3.25% |
83,800 |
| 2024/12/26 |
2,880 |
2,895 |
2,874 |
2,893 |
+0.56% |
55,900 |
| 2024/12/25 |
2,893 |
2,893 |
2,872 |
2,877 |
-0.52% |
32,800 |
| 2024/12/24 |
2,892 |
2,898 |
2,881 |
2,892 |
+0.07% |
20,000 |
| 2024/12/23 |
2,930 |
2,930 |
2,890 |
2,890 |
-1.03% |
37,000 |
| 2024/12/20 |
2,940 |
2,940 |
2,911 |
2,920 |
-0.65% |
24,900 |
| 2024/12/19 |
2,952 |
2,953 |
2,937 |
2,939 |
-0.61% |
21,600 |
| 2024/12/18 |
2,960 |
2,966 |
2,948 |
2,957 |
+0.10% |
12,000 |
| 2024/12/17 |
2,990 |
2,990 |
2,954 |
2,954 |
-0.40% |
19,400 |
| 2024/12/16 |
2,970 |
2,995 |
2,961 |
2,966 |
+0.17% |
25,300 |
| 2024/12/13 |
2,942 |
2,970 |
2,939 |
2,961 |
+0.82% |
18,200 |
| 2024/12/12 |
2,930 |
2,945 |
2,928 |
2,937 |
+0.62% |
18,700 |
| 2024/12/11 |
2,897 |
2,919 |
2,896 |
2,919 |
+0.86% |
16,300 |
| 2024/12/10 |
2,896 |
2,896 |
2,888 |
2,894 |
+0.31% |
6,100 |
| 2024/12/9 |
2,891 |
2,896 |
2,877 |
2,885 |
-0.21% |
22,700 |
| 2024/12/6 |
2,893 |
2,897 |
2,888 |
2,891 |
+0.07% |
8,600 |
| 2024/12/5 |
2,893 |
2,893 |
2,883 |
2,889 |
+0.17% |
8,500 |
| 2024/12/4 |
2,882 |
2,893 |
2,881 |
2,884 |
+0.14% |
8,400 |
| 2024/12/3 |
2,890 |
2,890 |
2,879 |
2,880 |
-0.35% |
14,600 |
| 2024/12/2 |
2,879 |
2,893 |
2,875 |
2,890 |
+0.59% |
13,300 |
| 2024/11/29 |
2,861 |
2,875 |
2,859 |
2,873 |
+0.45% |
8,700 |
| 2024/11/28 |
2,852 |
2,868 |
2,850 |
2,860 |
+0.21% |
11,600 |
| 2024/11/27 |
2,863 |
2,865 |
2,843 |
2,854 |
-0.31% |
11,600 |
| 2024/11/26 |
2,853 |
2,865 |
2,853 |
2,863 |
+0.46% |
10,100 |
| 2024/11/25 |
2,841 |
2,857 |
2,841 |
2,850 |
+0.56% |
13,500 |
| 2024/11/22 |
2,834 |
2,834 |
2,824 |
2,834 |
+0.00% |
7,200 |
| 2024/11/21 |
2,833 |
2,836 |
2,825 |
2,834 |
+0.07% |
6,300 |
| 2024/11/20 |
2,817 |
2,833 |
2,817 |
2,832 |
+0.25% |
5,400 |
| 2024/11/19 |
2,845 |
2,854 |
2,810 |
2,825 |
-0.53% |
15,000 |
| 2024/11/18 |
2,832 |
2,845 |
2,831 |
2,840 |
+0.35% |
4,000 |
| 2024/11/15 |
2,860 |
2,865 |
2,830 |
2,830 |
-1.01% |
11,400 |
| 2024/11/14 |
2,878 |
2,880 |
2,849 |
2,859 |
-0.49% |
13,500 |
| 2024/11/13 |
2,853 |
2,878 |
2,853 |
2,873 |
+0.74% |
13,000 |
| 2024/11/12 |
2,840 |
2,859 |
2,800 |
2,852 |
-1.93% |
40,700 |
| 2024/11/11 |
2,874 |
2,911 |
2,869 |
2,908 |
+1.68% |
38,300 |
| 2024/11/8 |
2,842 |
2,862 |
2,842 |
2,860 |
+0.70% |
12,700 |
| 2024/11/7 |
2,843 |
2,855 |
2,828 |
2,840 |
+0.71% |
18,300 |
| 2024/11/6 |
2,827 |
2,841 |
2,820 |
2,820 |
+0.00% |
13,000 |
| 2024/11/5 |
2,839 |
2,839 |
2,815 |
2,820 |
+0.18% |
8,300 |
| 2024/11/1 |
2,830 |
2,840 |
2,810 |
2,815 |
-0.53% |
10,300 |
| 2024/10/31 |
2,830 |
2,834 |
2,811 |
2,830 |
+0.21% |
11,400 |
| 2024/10/30 |
2,818 |
2,829 |
2,810 |
2,824 |
+0.25% |
9,300 |
| 2024/10/29 |
2,787 |
2,820 |
2,785 |
2,817 |
+1.26% |
11,600 |
| 2024/10/28 |
2,753 |
2,785 |
2,746 |
2,782 |
+1.35% |
8,600 |
| 2024/10/25 |
2,769 |
2,769 |
2,745 |
2,745 |
-0.29% |
8,500 |
| 2024/10/24 |
2,753 |
2,760 |
2,732 |
2,753 |
-0.07% |
12,000 |
|
