| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,220 |
3,400 |
3,220 |
3,300 |
+3.12% |
32,200 |
| 2025/4/24 |
3,200 |
3,205 |
3,155 |
3,200 |
+1.27% |
11,800 |
| 2025/4/23 |
3,060 |
3,205 |
3,060 |
3,160 |
+3.78% |
19,900 |
| 2025/4/22 |
3,020 |
3,070 |
2,990 |
3,045 |
+0.66% |
7,800 |
| 2025/4/21 |
3,090 |
3,095 |
3,015 |
3,025 |
-1.31% |
8,000 |
| 2025/4/18 |
2,968 |
3,130 |
2,968 |
3,065 |
+3.83% |
18,200 |
| 2025/4/17 |
2,909 |
2,952 |
2,900 |
2,952 |
+1.48% |
11,600 |
| 2025/4/16 |
2,877 |
2,919 |
2,877 |
2,909 |
-0.34% |
5,500 |
| 2025/4/15 |
2,916 |
2,941 |
2,883 |
2,919 |
+0.10% |
9,700 |
| 2025/4/14 |
2,830 |
2,929 |
2,830 |
2,916 |
+3.04% |
14,500 |
| 2025/4/11 |
2,770 |
2,837 |
2,770 |
2,830 |
-1.39% |
3,900 |
| 2025/4/10 |
2,845 |
2,874 |
2,816 |
2,870 |
+4.40% |
8,100 |
| 2025/4/9 |
2,755 |
2,755 |
2,700 |
2,749 |
-0.83% |
6,500 |
| 2025/4/8 |
2,634 |
2,778 |
2,634 |
2,772 |
+7.28% |
22,400 |
| 2025/4/7 |
2,600 |
2,726 |
2,559 |
2,584 |
-7.15% |
34,900 |
| 2025/4/4 |
2,895 |
2,895 |
2,740 |
2,783 |
-4.33% |
16,900 |
| 2025/4/3 |
2,800 |
2,910 |
2,790 |
2,909 |
+0.48% |
23,700 |
| 2025/4/2 |
2,879 |
2,895 |
2,877 |
2,895 |
+0.52% |
9,900 |
| 2025/4/1 |
2,834 |
2,884 |
2,830 |
2,880 |
+1.62% |
10,100 |
| 2025/3/31 |
2,800 |
2,839 |
2,780 |
2,834 |
+0.46% |
9,000 |
| 2025/3/28 |
2,868 |
2,889 |
2,791 |
2,821 |
-2.49% |
14,500 |
| 2025/3/27 |
2,920 |
2,929 |
2,882 |
2,893 |
-0.89% |
12,800 |
| 2025/3/26 |
2,848 |
2,937 |
2,846 |
2,919 |
+2.49% |
17,200 |
| 2025/3/25 |
2,819 |
2,848 |
2,800 |
2,848 |
+1.03% |
7,700 |
| 2025/3/24 |
2,849 |
2,850 |
2,800 |
2,819 |
-0.98% |
10,400 |
| 2025/3/21 |
2,788 |
2,847 |
2,788 |
2,847 |
+1.86% |
15,700 |
| 2025/3/19 |
2,770 |
2,797 |
2,768 |
2,795 |
+0.50% |
4,700 |
| 2025/3/18 |
2,785 |
2,792 |
2,771 |
2,781 |
+0.00% |
11,700 |
| 2025/3/17 |
2,777 |
2,784 |
2,770 |
2,781 |
+0.14% |
10,800 |
| 2025/3/14 |
2,751 |
2,801 |
2,741 |
2,777 |
+0.76% |
7,300 |
| 2025/3/13 |
2,748 |
2,775 |
2,748 |
2,756 |
-0.07% |
7,100 |
| 2025/3/12 |
2,763 |
2,763 |
2,746 |
2,758 |
-0.22% |
5,200 |
| 2025/3/11 |
2,787 |
2,787 |
2,746 |
2,764 |
-1.18% |
11,000 |
| 2025/3/10 |
2,800 |
2,800 |
2,775 |
2,797 |
-0.18% |
7,900 |
| 2025/3/7 |
2,799 |
2,821 |
2,790 |
2,802 |
+0.11% |
20,400 |
| 2025/3/6 |
2,766 |
2,809 |
2,765 |
2,799 |
+1.12% |
9,300 |
| 2025/3/5 |
2,771 |
2,774 |
2,750 |
2,768 |
-0.25% |
6,300 |
| 2025/3/4 |
2,825 |
2,825 |
2,770 |
2,775 |
-1.80% |
3,700 |
| 2025/3/3 |
2,826 |
2,829 |
2,795 |
2,826 |
+0.21% |
5,900 |
| 2025/2/28 |
2,767 |
2,864 |
2,767 |
2,820 |
+2.55% |
17,700 |
| 2025/2/27 |
2,767 |
2,777 |
2,740 |
2,750 |
-0.69% |
7,300 |
| 2025/2/26 |
2,742 |
2,780 |
2,740 |
2,769 |
+0.98% |
12,100 |
| 2025/2/25 |
2,699 |
2,745 |
2,667 |
2,742 |
+0.04% |
10,200 |
| 2025/2/21 |
2,749 |
2,832 |
2,702 |
2,741 |
-0.18% |
21,400 |
| 2025/2/20 |
2,600 |
2,952 |
2,570 |
2,746 |
+5.62% |
154,800 |
| 2025/2/19 |
2,587 |
2,609 |
2,587 |
2,600 |
+0.54% |
10,100 |
| 2025/2/18 |
2,571 |
2,586 |
2,570 |
2,586 |
+0.58% |
5,700 |
| 2025/2/17 |
2,598 |
2,598 |
2,571 |
2,571 |
-0.73% |
6,800 |
| 2025/2/14 |
2,600 |
2,600 |
2,581 |
2,590 |
+0.39% |
6,400 |
| 2025/2/13 |
2,581 |
2,588 |
2,565 |
2,580 |
-1.19% |
30,800 |
| 2025/2/12 |
2,678 |
2,678 |
2,611 |
2,611 |
-2.54% |
8,200 |
| 2025/2/10 |
2,612 |
2,685 |
2,611 |
2,679 |
+2.68% |
8,300 |
| 2025/2/7 |
2,596 |
2,609 |
2,590 |
2,609 |
+0.69% |
6,100 |
| 2025/2/6 |
2,588 |
2,612 |
2,581 |
2,591 |
+0.12% |
15,100 |
| 2025/2/5 |
2,594 |
2,594 |
2,580 |
2,588 |
+0.08% |
12,100 |
| 2025/2/4 |
2,609 |
2,609 |
2,586 |
2,586 |
-0.84% |
9,900 |
| 2025/2/3 |
2,599 |
2,616 |
2,587 |
2,608 |
+0.66% |
16,900 |
| 2025/1/31 |
2,594 |
2,600 |
2,591 |
2,591 |
+0.15% |
3,600 |
| 2025/1/30 |
2,593 |
2,593 |
2,587 |
2,587 |
+0.04% |
3,400 |
| 2025/1/29 |
2,598 |
2,598 |
2,583 |
2,586 |
-0.19% |
3,800 |
| 2025/1/28 |
2,597 |
2,599 |
2,584 |
2,591 |
+0.31% |
4,200 |
| 2025/1/27 |
2,591 |
2,599 |
2,578 |
2,583 |
-0.04% |
12,400 |
| 2025/1/24 |
2,577 |
2,586 |
2,577 |
2,584 |
-0.08% |
2,300 |
| 2025/1/23 |
2,576 |
2,588 |
2,571 |
2,586 |
+0.31% |
2,800 |
| 2025/1/22 |
2,580 |
2,590 |
2,571 |
2,578 |
-0.23% |
8,100 |
| 2025/1/21 |
2,579 |
2,584 |
2,574 |
2,584 |
+0.54% |
1,800 |
| 2025/1/20 |
2,595 |
2,595 |
2,570 |
2,570 |
+0.35% |
3,800 |
| 2025/1/17 |
2,568 |
2,582 |
2,561 |
2,561 |
-0.31% |
5,300 |
| 2025/1/16 |
2,583 |
2,584 |
2,564 |
2,569 |
+0.00% |
4,400 |
| 2025/1/15 |
2,576 |
2,590 |
2,561 |
2,569 |
-0.23% |
6,800 |
| 2025/1/14 |
2,590 |
2,598 |
2,562 |
2,575 |
+0.31% |
14,700 |
| 2025/1/10 |
2,578 |
2,583 |
2,563 |
2,567 |
-0.66% |
2,000 |
| 2025/1/9 |
2,570 |
2,588 |
2,560 |
2,584 |
+0.54% |
4,500 |
| 2025/1/8 |
2,572 |
2,589 |
2,561 |
2,570 |
-0.35% |
5,900 |
| 2025/1/7 |
2,582 |
2,582 |
2,570 |
2,579 |
-0.04% |
2,300 |
| 2025/1/6 |
2,598 |
2,600 |
2,570 |
2,580 |
-0.69% |
12,300 |
| 2024/12/30 |
2,556 |
2,598 |
2,556 |
2,598 |
+1.64% |
7,900 |
| 2024/12/27 |
2,554 |
2,562 |
2,550 |
2,556 |
+0.08% |
6,900 |
| 2024/12/26 |
2,554 |
2,554 |
2,548 |
2,554 |
+0.00% |
8,400 |
| 2024/12/25 |
2,566 |
2,566 |
2,551 |
2,554 |
-0.47% |
4,800 |
| 2024/12/24 |
2,557 |
2,572 |
2,552 |
2,566 |
-0.16% |
13,100 |
| 2024/12/23 |
2,568 |
2,573 |
2,561 |
2,570 |
+0.43% |
3,200 |
| 2024/12/20 |
2,550 |
2,574 |
2,550 |
2,559 |
-0.31% |
9,200 |
| 2024/12/19 |
2,583 |
2,587 |
2,550 |
2,567 |
-0.85% |
16,900 |
| 2024/12/18 |
2,598 |
2,598 |
2,575 |
2,589 |
-0.35% |
9,700 |
| 2024/12/17 |
2,581 |
2,598 |
2,581 |
2,598 |
+0.66% |
2,900 |
| 2024/12/16 |
2,581 |
2,598 |
2,581 |
2,581 |
+0.00% |
1,600 |
| 2024/12/13 |
2,581 |
2,609 |
2,580 |
2,581 |
-0.27% |
12,600 |
| 2024/12/12 |
2,586 |
2,588 |
2,580 |
2,588 |
+0.43% |
2,400 |
| 2024/12/11 |
2,598 |
2,598 |
2,576 |
2,577 |
-0.85% |
6,200 |
| 2024/12/10 |
2,598 |
2,599 |
2,583 |
2,599 |
+0.15% |
2,900 |
| 2024/12/9 |
2,595 |
2,596 |
2,581 |
2,595 |
+0.31% |
3,400 |
| 2024/12/6 |
2,588 |
2,588 |
2,575 |
2,587 |
+0.04% |
3,100 |
| 2024/12/5 |
2,577 |
2,586 |
2,570 |
2,586 |
+0.47% |
3,200 |
| 2024/12/4 |
2,587 |
2,587 |
2,571 |
2,574 |
-0.46% |
5,100 |
| 2024/12/3 |
2,592 |
2,595 |
2,561 |
2,586 |
-0.31% |
4,900 |
| 2024/12/2 |
2,595 |
2,600 |
2,594 |
2,594 |
-0.04% |
3,300 |
| 2024/11/29 |
2,580 |
2,600 |
2,555 |
2,595 |
+0.97% |
12,400 |
| 2024/11/28 |
2,571 |
2,571 |
2,560 |
2,570 |
+0.35% |
3,100 |
| 2024/11/27 |
2,575 |
2,599 |
2,561 |
2,561 |
-1.20% |
5,600 |
| 2024/11/26 |
2,622 |
2,623 |
2,592 |
2,592 |
-0.77% |
5,800 |
| 2024/11/25 |
2,619 |
2,620 |
2,594 |
2,612 |
+0.35% |
4,900 |
| 2024/11/22 |
2,601 |
2,610 |
2,590 |
2,603 |
+0.04% |
5,600 |
| 2024/11/21 |
2,605 |
2,610 |
2,591 |
2,602 |
-0.12% |
5,100 |
| 2024/11/20 |
2,609 |
2,609 |
2,595 |
2,605 |
+0.00% |
2,900 |
| 2024/11/19 |
2,601 |
2,609 |
2,596 |
2,605 |
+0.19% |
3,400 |
| 2024/11/18 |
2,591 |
2,614 |
2,585 |
2,600 |
+0.23% |
14,000 |
| 2024/11/15 |
2,572 |
2,594 |
2,560 |
2,594 |
+1.01% |
8,500 |
| 2024/11/14 |
2,572 |
2,572 |
2,555 |
2,568 |
+0.51% |
7,900 |
| 2024/11/13 |
2,567 |
2,589 |
2,555 |
2,555 |
-0.66% |
12,300 |
| 2024/11/12 |
2,550 |
2,599 |
2,549 |
2,572 |
-4.60% |
33,400 |
| 2024/11/11 |
2,680 |
2,696 |
2,660 |
2,696 |
+0.37% |
10,300 |
| 2024/11/8 |
2,660 |
2,693 |
2,646 |
2,686 |
+1.17% |
15,200 |
| 2024/11/7 |
2,663 |
2,668 |
2,644 |
2,655 |
+0.76% |
3,700 |
| 2024/11/6 |
2,632 |
2,667 |
2,630 |
2,635 |
+0.11% |
7,300 |
| 2024/11/5 |
2,633 |
2,650 |
2,632 |
2,632 |
-0.04% |
4,900 |
| 2024/11/1 |
2,587 |
2,643 |
2,586 |
2,633 |
+1.62% |
15,500 |
| 2024/10/31 |
2,550 |
2,603 |
2,550 |
2,591 |
+1.21% |
11,800 |
| 2024/10/30 |
2,554 |
2,568 |
2,550 |
2,560 |
+0.39% |
4,700 |
| 2024/10/29 |
2,551 |
2,553 |
2,545 |
2,550 |
-0.04% |
4,000 |
| 2024/10/28 |
2,551 |
2,551 |
2,545 |
2,551 |
+0.00% |
2,400 |
| 2024/10/25 |
2,560 |
2,592 |
2,551 |
2,551 |
-0.12% |
4,800 |
| 2024/10/24 |
2,550 |
2,559 |
2,545 |
2,554 |
+0.12% |
3,600 |
|
