| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,030 |
3,045 |
3,000 |
3,015 |
-0.82% |
42,600 |
| 2025/4/24 |
3,075 |
3,075 |
3,015 |
3,040 |
-1.14% |
37,000 |
| 2025/4/23 |
3,050 |
3,090 |
3,050 |
3,075 |
+1.15% |
49,500 |
| 2025/4/22 |
3,025 |
3,045 |
3,015 |
3,040 |
+0.50% |
32,000 |
| 2025/4/21 |
3,000 |
3,025 |
2,993 |
3,025 |
+1.00% |
34,100 |
| 2025/4/18 |
2,955 |
2,995 |
2,948 |
2,995 |
+1.56% |
33,300 |
| 2025/4/17 |
2,944 |
2,949 |
2,928 |
2,949 |
+0.79% |
45,400 |
| 2025/4/16 |
2,920 |
2,940 |
2,900 |
2,926 |
+1.25% |
35,000 |
| 2025/4/15 |
2,914 |
2,921 |
2,890 |
2,890 |
-0.65% |
23,400 |
| 2025/4/14 |
2,895 |
2,923 |
2,880 |
2,909 |
+1.89% |
38,400 |
| 2025/4/11 |
2,828 |
2,859 |
2,800 |
2,855 |
-0.04% |
42,600 |
| 2025/4/10 |
2,856 |
2,860 |
2,817 |
2,856 |
+2.26% |
37,000 |
| 2025/4/9 |
2,814 |
2,822 |
2,771 |
2,793 |
-0.36% |
65,300 |
| 2025/4/8 |
2,721 |
2,807 |
2,707 |
2,803 |
+6.05% |
85,300 |
| 2025/4/7 |
2,609 |
2,682 |
2,570 |
2,643 |
-3.75% |
90,100 |
| 2025/4/4 |
2,785 |
2,785 |
2,709 |
2,746 |
-2.07% |
53,600 |
| 2025/4/3 |
2,750 |
2,805 |
2,747 |
2,804 |
-0.60% |
61,300 |
| 2025/4/2 |
2,839 |
2,839 |
2,813 |
2,821 |
-0.77% |
31,800 |
| 2025/4/1 |
2,835 |
2,866 |
2,835 |
2,843 |
+0.28% |
29,900 |
| 2025/3/31 |
2,860 |
2,860 |
2,820 |
2,835 |
-1.49% |
63,000 |
| 2025/3/28 |
2,867 |
2,912 |
2,866 |
2,878 |
-2.47% |
77,700 |
| 2025/3/27 |
2,915 |
2,952 |
2,913 |
2,951 |
+0.89% |
141,600 |
| 2025/3/26 |
2,931 |
2,935 |
2,918 |
2,925 |
-0.27% |
62,200 |
| 2025/3/25 |
2,911 |
2,935 |
2,901 |
2,933 |
+0.62% |
54,100 |
| 2025/3/24 |
2,932 |
2,932 |
2,896 |
2,915 |
-0.44% |
83,000 |
| 2025/3/21 |
2,922 |
2,935 |
2,920 |
2,928 |
+0.24% |
64,400 |
| 2025/3/19 |
2,904 |
2,931 |
2,893 |
2,921 |
+0.38% |
29,300 |
| 2025/3/18 |
2,892 |
2,932 |
2,890 |
2,910 |
+0.94% |
54,800 |
| 2025/3/17 |
2,875 |
2,886 |
2,875 |
2,883 |
+0.38% |
31,200 |
| 2025/3/14 |
2,862 |
2,889 |
2,859 |
2,872 |
-0.17% |
35,900 |
| 2025/3/13 |
2,880 |
2,885 |
2,868 |
2,877 |
-0.10% |
24,800 |
| 2025/3/12 |
2,870 |
2,880 |
2,865 |
2,880 |
+0.17% |
31,000 |
| 2025/3/11 |
2,881 |
2,886 |
2,851 |
2,875 |
-0.38% |
43,500 |
| 2025/3/10 |
2,905 |
2,905 |
2,884 |
2,886 |
-0.65% |
41,400 |
| 2025/3/7 |
2,898 |
2,909 |
2,875 |
2,905 |
+0.21% |
41,400 |
| 2025/3/6 |
2,890 |
2,908 |
2,890 |
2,899 |
+1.01% |
42,700 |
| 2025/3/5 |
2,860 |
2,880 |
2,857 |
2,870 |
+0.46% |
36,400 |
| 2025/3/4 |
2,866 |
2,883 |
2,857 |
2,857 |
-0.31% |
28,900 |
| 2025/3/3 |
2,844 |
2,873 |
2,838 |
2,866 |
+1.74% |
42,400 |
| 2025/2/28 |
2,822 |
2,833 |
2,817 |
2,817 |
-0.28% |
72,200 |
| 2025/2/27 |
2,801 |
2,826 |
2,800 |
2,825 |
+0.36% |
21,300 |
| 2025/2/26 |
2,828 |
2,828 |
2,799 |
2,815 |
-0.64% |
30,000 |
| 2025/2/25 |
2,821 |
2,833 |
2,809 |
2,833 |
+0.85% |
33,300 |
| 2025/2/21 |
2,827 |
2,827 |
2,798 |
2,809 |
+0.18% |
31,500 |
| 2025/2/20 |
2,828 |
2,830 |
2,788 |
2,804 |
-0.85% |
42,700 |
| 2025/2/19 |
2,830 |
2,845 |
2,824 |
2,828 |
+0.14% |
19,800 |
| 2025/2/18 |
2,825 |
2,825 |
2,809 |
2,824 |
+0.11% |
23,100 |
| 2025/2/17 |
2,844 |
2,844 |
2,817 |
2,821 |
+0.14% |
20,600 |
| 2025/2/14 |
2,834 |
2,844 |
2,806 |
2,817 |
-0.39% |
37,000 |
| 2025/2/13 |
2,795 |
2,828 |
2,790 |
2,828 |
+1.33% |
39,600 |
| 2025/2/12 |
2,795 |
2,805 |
2,784 |
2,791 |
+0.25% |
46,100 |
| 2025/2/10 |
2,763 |
2,792 |
2,756 |
2,784 |
+1.09% |
39,800 |
| 2025/2/7 |
2,743 |
2,764 |
2,741 |
2,754 |
+0.40% |
40,700 |
| 2025/2/6 |
2,749 |
2,758 |
2,738 |
2,743 |
+0.62% |
22,900 |
| 2025/2/5 |
2,739 |
2,743 |
2,722 |
2,726 |
-0.62% |
42,600 |
| 2025/2/4 |
2,765 |
2,772 |
2,743 |
2,743 |
-0.22% |
31,900 |
| 2025/2/3 |
2,768 |
2,770 |
2,748 |
2,749 |
-0.65% |
59,200 |
| 2025/1/31 |
2,764 |
2,769 |
2,748 |
2,767 |
+0.11% |
46,500 |
| 2025/1/30 |
2,740 |
2,764 |
2,740 |
2,764 |
+0.88% |
31,500 |
| 2025/1/29 |
2,740 |
2,744 |
2,732 |
2,740 |
-0.11% |
37,000 |
| 2025/1/28 |
2,732 |
2,757 |
2,731 |
2,743 |
+0.66% |
42,000 |
| 2025/1/27 |
2,710 |
2,727 |
2,705 |
2,725 |
+1.60% |
30,100 |
| 2025/1/24 |
2,688 |
2,706 |
2,682 |
2,682 |
-0.04% |
42,900 |
| 2025/1/23 |
2,690 |
2,690 |
2,666 |
2,683 |
-0.19% |
45,100 |
| 2025/1/22 |
2,696 |
2,710 |
2,688 |
2,688 |
-0.26% |
32,600 |
| 2025/1/21 |
2,689 |
2,703 |
2,689 |
2,695 |
+0.22% |
20,900 |
| 2025/1/20 |
2,675 |
2,695 |
2,675 |
2,689 |
+0.41% |
31,900 |
| 2025/1/17 |
2,670 |
2,686 |
2,658 |
2,678 |
+0.19% |
52,700 |
| 2025/1/16 |
2,688 |
2,688 |
2,661 |
2,673 |
-0.26% |
56,500 |
| 2025/1/15 |
2,681 |
2,698 |
2,680 |
2,680 |
-0.22% |
52,700 |
| 2025/1/14 |
2,723 |
2,723 |
2,674 |
2,686 |
-1.50% |
78,900 |
| 2025/1/10 |
2,744 |
2,745 |
2,726 |
2,727 |
-0.62% |
46,300 |
| 2025/1/9 |
2,768 |
2,769 |
2,743 |
2,744 |
-0.65% |
58,000 |
| 2025/1/8 |
2,807 |
2,807 |
2,762 |
2,762 |
-1.60% |
51,500 |
| 2025/1/7 |
2,840 |
2,840 |
2,807 |
2,807 |
-0.85% |
36,200 |
| 2025/1/6 |
2,850 |
2,850 |
2,826 |
2,831 |
-0.14% |
45,200 |
| 2024/12/30 |
2,827 |
2,862 |
2,827 |
2,835 |
+0.28% |
34,700 |
| 2024/12/27 |
2,808 |
2,827 |
2,806 |
2,827 |
+0.68% |
29,200 |
| 2024/12/26 |
2,782 |
2,808 |
2,775 |
2,808 |
+1.30% |
43,000 |
| 2024/12/25 |
2,791 |
2,791 |
2,753 |
2,772 |
-0.57% |
55,500 |
| 2024/12/24 |
2,784 |
2,803 |
2,780 |
2,788 |
+0.47% |
31,000 |
| 2024/12/23 |
2,780 |
2,782 |
2,766 |
2,775 |
-0.54% |
29,600 |
| 2024/12/20 |
2,792 |
2,794 |
2,776 |
2,790 |
+0.43% |
80,800 |
| 2024/12/19 |
2,775 |
2,780 |
2,771 |
2,778 |
+0.00% |
33,600 |
| 2024/12/18 |
2,784 |
2,786 |
2,772 |
2,778 |
+0.11% |
33,000 |
| 2024/12/17 |
2,786 |
2,788 |
2,775 |
2,775 |
+0.00% |
18,500 |
| 2024/12/16 |
2,786 |
2,792 |
2,775 |
2,775 |
-0.39% |
23,000 |
| 2024/12/13 |
2,777 |
2,792 |
2,776 |
2,786 |
-0.36% |
33,300 |
| 2024/12/12 |
2,798 |
2,805 |
2,790 |
2,796 |
-0.14% |
32,000 |
| 2024/12/11 |
2,800 |
2,810 |
2,795 |
2,800 |
-0.36% |
22,900 |
| 2024/12/10 |
2,815 |
2,816 |
2,805 |
2,810 |
+0.57% |
32,300 |
| 2024/12/9 |
2,787 |
2,800 |
2,782 |
2,794 |
+0.14% |
44,600 |
| 2024/12/6 |
2,785 |
2,805 |
2,785 |
2,790 |
+0.22% |
10,700 |
| 2024/12/5 |
2,813 |
2,813 |
2,784 |
2,784 |
-0.46% |
16,600 |
| 2024/12/4 |
2,815 |
2,820 |
2,793 |
2,797 |
-0.71% |
19,900 |
| 2024/12/3 |
2,796 |
2,831 |
2,796 |
2,817 |
+1.08% |
34,600 |
| 2024/12/2 |
2,787 |
2,799 |
2,774 |
2,787 |
+0.47% |
25,500 |
| 2024/11/29 |
2,781 |
2,789 |
2,774 |
2,774 |
-0.25% |
15,800 |
| 2024/11/28 |
2,758 |
2,789 |
2,758 |
2,781 |
+0.83% |
19,000 |
| 2024/11/27 |
2,781 |
2,786 |
2,747 |
2,758 |
-0.97% |
22,400 |
| 2024/11/26 |
2,774 |
2,788 |
2,772 |
2,785 |
+0.58% |
21,000 |
| 2024/11/25 |
2,796 |
2,803 |
2,769 |
2,769 |
-0.25% |
34,700 |
| 2024/11/22 |
2,777 |
2,791 |
2,776 |
2,776 |
-0.11% |
21,700 |
| 2024/11/21 |
2,811 |
2,811 |
2,779 |
2,779 |
-0.39% |
10,800 |
| 2024/11/20 |
2,802 |
2,811 |
2,785 |
2,790 |
-0.89% |
16,600 |
| 2024/11/19 |
2,806 |
2,820 |
2,792 |
2,815 |
+1.55% |
21,000 |
| 2024/11/18 |
2,790 |
2,805 |
2,772 |
2,772 |
-0.82% |
25,600 |
| 2024/11/15 |
2,781 |
2,820 |
2,780 |
2,795 |
+0.32% |
24,100 |
| 2024/11/14 |
2,800 |
2,815 |
2,786 |
2,786 |
-0.71% |
19,700 |
| 2024/11/13 |
2,798 |
2,813 |
2,795 |
2,806 |
+0.00% |
25,900 |
| 2024/11/12 |
2,770 |
2,814 |
2,756 |
2,806 |
+2.18% |
57,800 |
| 2024/11/11 |
2,804 |
2,804 |
2,745 |
2,746 |
-2.62% |
120,500 |
| 2024/11/8 |
2,840 |
2,865 |
2,820 |
2,820 |
-1.12% |
51,900 |
| 2024/11/7 |
2,857 |
2,873 |
2,829 |
2,852 |
+0.96% |
36,200 |
| 2024/11/6 |
2,870 |
2,873 |
2,825 |
2,825 |
-0.25% |
26,000 |
| 2024/11/5 |
2,858 |
2,858 |
2,829 |
2,832 |
-0.25% |
27,500 |
| 2024/11/1 |
2,885 |
2,885 |
2,837 |
2,839 |
-1.90% |
54,200 |
| 2024/10/31 |
2,887 |
2,901 |
2,865 |
2,894 |
+0.24% |
50,100 |
| 2024/10/30 |
2,869 |
2,891 |
2,858 |
2,887 |
+0.38% |
195,600 |
| 2024/10/29 |
2,869 |
2,890 |
2,820 |
2,876 |
+0.84% |
60,800 |
| 2024/10/28 |
2,823 |
2,854 |
2,820 |
2,852 |
+1.03% |
25,100 |
| 2024/10/25 |
2,862 |
2,867 |
2,813 |
2,823 |
-0.84% |
39,200 |
| 2024/10/24 |
2,853 |
2,853 |
2,829 |
2,847 |
+0.21% |
55,700 |
|
