| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,935 |
2,940 |
2,861 |
2,940 |
+0.86% |
22,400 |
| 2025/4/24 |
2,948 |
2,948 |
2,880 |
2,915 |
-0.31% |
7,700 |
| 2025/4/23 |
2,928 |
2,930 |
2,878 |
2,924 |
+1.28% |
9,100 |
| 2025/4/22 |
2,886 |
2,942 |
2,868 |
2,887 |
+0.03% |
9,100 |
| 2025/4/21 |
2,892 |
2,944 |
2,873 |
2,886 |
-0.31% |
11,900 |
| 2025/4/18 |
2,867 |
2,895 |
2,859 |
2,895 |
+2.77% |
7,400 |
| 2025/4/17 |
2,818 |
2,851 |
2,817 |
2,817 |
-0.46% |
1,100 |
| 2025/4/16 |
2,872 |
2,872 |
2,830 |
2,830 |
-1.46% |
5,000 |
| 2025/4/15 |
2,910 |
2,910 |
2,872 |
2,872 |
-0.97% |
6,600 |
| 2025/4/14 |
2,937 |
2,967 |
2,887 |
2,900 |
-0.72% |
10,700 |
| 2025/4/11 |
2,880 |
2,942 |
2,799 |
2,921 |
-0.27% |
11,800 |
| 2025/4/10 |
2,913 |
2,942 |
2,795 |
2,929 |
+7.96% |
14,700 |
| 2025/4/9 |
2,803 |
2,836 |
2,681 |
2,713 |
-4.34% |
57,800 |
| 2025/4/8 |
2,791 |
2,904 |
2,791 |
2,836 |
+1.83% |
20,700 |
| 2025/4/7 |
2,768 |
2,897 |
2,724 |
2,785 |
-6.17% |
20,700 |
| 2025/4/4 |
3,000 |
3,010 |
2,900 |
2,968 |
-3.32% |
28,800 |
| 2025/4/3 |
3,015 |
3,115 |
3,015 |
3,070 |
-0.32% |
21,100 |
| 2025/4/2 |
3,085 |
3,105 |
3,055 |
3,080 |
-0.32% |
10,200 |
| 2025/4/1 |
3,185 |
3,185 |
3,070 |
3,090 |
-0.80% |
10,800 |
| 2025/3/31 |
3,225 |
3,225 |
3,115 |
3,115 |
-3.41% |
14,100 |
| 2025/3/28 |
3,150 |
3,230 |
3,110 |
3,225 |
-0.46% |
12,700 |
| 2025/3/27 |
3,190 |
3,240 |
3,160 |
3,240 |
+0.62% |
15,100 |
| 2025/3/26 |
3,200 |
3,220 |
3,155 |
3,220 |
+1.58% |
11,900 |
| 2025/3/25 |
3,230 |
3,230 |
3,165 |
3,170 |
-0.94% |
14,400 |
| 2025/3/24 |
3,290 |
3,290 |
3,200 |
3,200 |
-2.59% |
13,900 |
| 2025/3/21 |
3,270 |
3,285 |
3,245 |
3,285 |
+0.46% |
4,400 |
| 2025/3/19 |
3,260 |
3,270 |
3,250 |
3,270 |
+0.31% |
2,400 |
| 2025/3/18 |
3,240 |
3,265 |
3,240 |
3,260 |
+0.62% |
6,100 |
| 2025/3/17 |
3,310 |
3,310 |
3,240 |
3,240 |
+0.00% |
6,300 |
| 2025/3/14 |
3,230 |
3,270 |
3,230 |
3,240 |
-0.31% |
5,600 |
| 2025/3/13 |
3,230 |
3,255 |
3,210 |
3,250 |
+0.46% |
7,500 |
| 2025/3/12 |
3,260 |
3,260 |
3,180 |
3,235 |
+1.41% |
10,400 |
| 2025/3/11 |
3,215 |
3,220 |
3,160 |
3,190 |
-2.15% |
10,300 |
| 2025/3/10 |
3,290 |
3,290 |
3,230 |
3,260 |
-0.31% |
4,100 |
| 2025/3/7 |
3,235 |
3,275 |
3,220 |
3,270 |
-0.30% |
5,100 |
| 2025/3/6 |
3,250 |
3,280 |
3,235 |
3,280 |
+1.55% |
7,700 |
| 2025/3/5 |
3,195 |
3,240 |
3,190 |
3,230 |
+1.89% |
10,300 |
| 2025/3/4 |
3,165 |
3,205 |
3,160 |
3,170 |
-0.94% |
9,000 |
| 2025/3/3 |
3,190 |
3,200 |
3,130 |
3,200 |
+2.56% |
6,000 |
| 2025/2/28 |
3,170 |
3,180 |
3,115 |
3,120 |
+0.00% |
28,000 |
| 2025/2/27 |
3,130 |
3,130 |
3,080 |
3,120 |
+0.97% |
5,700 |
| 2025/2/26 |
3,150 |
3,150 |
3,075 |
3,090 |
-0.96% |
7,100 |
| 2025/2/25 |
3,165 |
3,165 |
3,120 |
3,120 |
-1.42% |
6,600 |
| 2025/2/21 |
3,155 |
3,165 |
3,130 |
3,165 |
+1.12% |
4,800 |
| 2025/2/20 |
3,135 |
3,150 |
3,115 |
3,130 |
-0.16% |
9,300 |
| 2025/2/19 |
3,150 |
3,160 |
3,125 |
3,135 |
-0.48% |
6,800 |
| 2025/2/18 |
3,110 |
3,150 |
3,110 |
3,150 |
+0.64% |
6,400 |
| 2025/2/17 |
3,140 |
3,140 |
3,120 |
3,130 |
-0.32% |
2,700 |
| 2025/2/14 |
3,155 |
3,155 |
3,110 |
3,140 |
-0.16% |
5,800 |
| 2025/2/13 |
3,125 |
3,145 |
3,095 |
3,145 |
+1.62% |
4,200 |
| 2025/2/12 |
3,120 |
3,120 |
3,095 |
3,095 |
-0.64% |
2,300 |
| 2025/2/10 |
3,095 |
3,135 |
3,095 |
3,115 |
-0.16% |
2,900 |
| 2025/2/7 |
3,135 |
3,135 |
3,100 |
3,120 |
-0.48% |
4,000 |
| 2025/2/6 |
3,100 |
3,140 |
3,090 |
3,135 |
+0.97% |
12,000 |
| 2025/2/5 |
3,140 |
3,140 |
3,085 |
3,105 |
+0.81% |
19,200 |
| 2025/2/4 |
3,095 |
3,130 |
3,045 |
3,080 |
-0.48% |
25,000 |
| 2025/2/3 |
3,130 |
3,150 |
3,080 |
3,095 |
-1.12% |
23,800 |
| 2025/1/31 |
3,140 |
3,140 |
3,110 |
3,130 |
-0.32% |
10,700 |
| 2025/1/30 |
3,180 |
3,200 |
3,095 |
3,140 |
-1.72% |
38,500 |
| 2025/1/29 |
3,175 |
3,210 |
3,080 |
3,195 |
-1.54% |
37,600 |
| 2025/1/28 |
3,290 |
3,290 |
3,200 |
3,245 |
-0.61% |
32,800 |
| 2025/1/27 |
3,280 |
3,280 |
3,235 |
3,265 |
+1.08% |
17,400 |
| 2025/1/24 |
3,225 |
3,240 |
3,200 |
3,230 |
+0.94% |
5,400 |
| 2025/1/23 |
3,195 |
3,235 |
3,175 |
3,200 |
-0.31% |
9,700 |
| 2025/1/22 |
3,170 |
3,215 |
3,170 |
3,210 |
+0.94% |
2,700 |
| 2025/1/21 |
3,195 |
3,210 |
3,170 |
3,180 |
-0.47% |
7,700 |
| 2025/1/20 |
3,190 |
3,215 |
3,160 |
3,195 |
+0.79% |
8,100 |
| 2025/1/17 |
3,155 |
3,210 |
3,125 |
3,170 |
+1.44% |
9,100 |
| 2025/1/16 |
3,115 |
3,145 |
3,095 |
3,125 |
+0.81% |
9,800 |
| 2025/1/15 |
3,110 |
3,140 |
3,100 |
3,100 |
-0.80% |
6,200 |
| 2025/1/14 |
3,170 |
3,170 |
3,115 |
3,125 |
-1.73% |
9,300 |
| 2025/1/10 |
3,210 |
3,210 |
3,175 |
3,180 |
-0.93% |
5,800 |
| 2025/1/9 |
3,270 |
3,270 |
3,195 |
3,210 |
-1.83% |
12,600 |
| 2025/1/8 |
3,270 |
3,310 |
3,265 |
3,270 |
+0.15% |
8,800 |
| 2025/1/7 |
3,250 |
3,300 |
3,235 |
3,265 |
+0.46% |
11,000 |
| 2025/1/6 |
3,245 |
3,340 |
3,245 |
3,250 |
+0.15% |
11,800 |
| 2024/12/30 |
3,240 |
3,265 |
3,225 |
3,245 |
+0.31% |
5,700 |
| 2024/12/27 |
3,225 |
3,235 |
3,170 |
3,235 |
+2.54% |
8,400 |
| 2024/12/26 |
3,120 |
3,155 |
3,115 |
3,155 |
+1.12% |
6,400 |
| 2024/12/25 |
3,115 |
3,135 |
3,080 |
3,120 |
+0.16% |
16,900 |
| 2024/12/24 |
3,165 |
3,165 |
3,115 |
3,115 |
-1.58% |
4,300 |
| 2024/12/23 |
3,180 |
3,190 |
3,145 |
3,165 |
+0.00% |
9,900 |
| 2024/12/20 |
3,185 |
3,195 |
3,165 |
3,165 |
-0.63% |
5,500 |
| 2024/12/19 |
3,170 |
3,205 |
3,120 |
3,185 |
+0.63% |
10,100 |
| 2024/12/18 |
3,155 |
3,185 |
3,150 |
3,165 |
+0.32% |
3,500 |
| 2024/12/17 |
3,155 |
3,165 |
3,120 |
3,155 |
+0.32% |
6,300 |
| 2024/12/16 |
3,200 |
3,205 |
3,145 |
3,145 |
-1.10% |
11,000 |
| 2024/12/13 |
3,165 |
3,190 |
3,150 |
3,180 |
-0.62% |
9,100 |
| 2024/12/12 |
3,260 |
3,260 |
3,175 |
3,200 |
-0.31% |
12,200 |
| 2024/12/11 |
3,220 |
3,220 |
3,170 |
3,210 |
-0.31% |
14,800 |
| 2024/12/10 |
3,315 |
3,320 |
3,220 |
3,220 |
-2.57% |
7,200 |
| 2024/12/9 |
3,330 |
3,330 |
3,280 |
3,305 |
-0.60% |
5,700 |
| 2024/12/6 |
3,340 |
3,340 |
3,295 |
3,325 |
+0.15% |
2,600 |
| 2024/12/5 |
3,340 |
3,350 |
3,300 |
3,320 |
-0.60% |
7,900 |
| 2024/12/4 |
3,395 |
3,395 |
3,315 |
3,340 |
-0.60% |
6,900 |
| 2024/12/3 |
3,290 |
3,360 |
3,250 |
3,360 |
+3.38% |
12,200 |
| 2024/12/2 |
3,295 |
3,305 |
3,240 |
3,250 |
-1.37% |
4,700 |
| 2024/11/29 |
3,275 |
3,335 |
3,260 |
3,295 |
+0.92% |
16,900 |
| 2024/11/28 |
3,305 |
3,305 |
3,240 |
3,265 |
+0.77% |
3,700 |
| 2024/11/27 |
3,315 |
3,315 |
3,230 |
3,240 |
-2.85% |
6,600 |
| 2024/11/26 |
3,400 |
3,420 |
3,310 |
3,335 |
-1.91% |
11,000 |
| 2024/11/25 |
3,400 |
3,435 |
3,390 |
3,400 |
+0.00% |
8,200 |
| 2024/11/22 |
3,420 |
3,420 |
3,390 |
3,400 |
+0.59% |
2,900 |
| 2024/11/21 |
3,390 |
3,415 |
3,365 |
3,380 |
-0.59% |
5,900 |
| 2024/11/20 |
3,385 |
3,425 |
3,385 |
3,400 |
+0.44% |
6,600 |
| 2024/11/19 |
3,420 |
3,450 |
3,385 |
3,385 |
-0.73% |
5,200 |
| 2024/11/18 |
3,415 |
3,425 |
3,390 |
3,410 |
+0.29% |
5,300 |
| 2024/11/15 |
3,395 |
3,425 |
3,365 |
3,400 |
+0.15% |
9,600 |
| 2024/11/14 |
3,360 |
3,400 |
3,345 |
3,395 |
+1.80% |
12,100 |
| 2024/11/13 |
3,345 |
3,370 |
3,325 |
3,335 |
-0.30% |
10,800 |
| 2024/11/12 |
3,295 |
3,380 |
3,285 |
3,345 |
+1.83% |
15,600 |
| 2024/11/11 |
3,220 |
3,360 |
3,215 |
3,285 |
+4.29% |
50,300 |
| 2024/11/8 |
3,160 |
3,200 |
3,150 |
3,150 |
-0.63% |
5,600 |
| 2024/11/7 |
3,190 |
3,205 |
3,130 |
3,170 |
-0.16% |
16,300 |
| 2024/11/6 |
3,100 |
3,175 |
3,100 |
3,175 |
+1.60% |
11,300 |
| 2024/11/5 |
3,130 |
3,130 |
3,070 |
3,125 |
+0.32% |
12,400 |
| 2024/11/1 |
3,110 |
3,140 |
3,080 |
3,115 |
-1.11% |
11,600 |
| 2024/10/31 |
3,135 |
3,175 |
3,125 |
3,150 |
-0.16% |
14,800 |
| 2024/10/30 |
3,110 |
3,190 |
3,110 |
3,155 |
+1.45% |
42,000 |
| 2024/10/29 |
3,130 |
3,135 |
3,085 |
3,110 |
+0.32% |
13,400 |
| 2024/10/28 |
3,080 |
3,110 |
3,050 |
3,100 |
+0.49% |
16,000 |
| 2024/10/25 |
3,170 |
3,170 |
3,040 |
3,085 |
-3.44% |
33,800 |
| 2024/10/24 |
3,155 |
3,285 |
3,105 |
3,195 |
-5.05% |
105,800 |
|
