日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
3,825 |
3,850 |
3,825 |
3,850 |
+0.79% |
700 |
2025/4/24 |
3,825 |
3,825 |
3,820 |
3,820 |
-0.39% |
500 |
2025/4/23 |
3,840 |
3,840 |
3,835 |
3,835 |
-0.13% |
200 |
2025/4/22 |
3,830 |
3,840 |
3,830 |
3,840 |
+0.26% |
200 |
2025/4/21 |
3,860 |
3,860 |
3,805 |
3,830 |
-0.52% |
1,600 |
2025/4/18 |
3,850 |
3,850 |
3,850 |
3,850 |
+1.05% |
100 |
2025/4/17 |
3,810 |
3,810 |
3,810 |
3,810 |
-0.65% |
100 |
2025/4/16 |
3,835 |
3,840 |
3,835 |
3,835 |
-0.13% |
300 |
2025/4/15 |
3,840 |
3,870 |
3,840 |
3,840 |
+0.00% |
1,100 |
2025/4/14 |
3,925 |
3,925 |
3,830 |
3,840 |
-1.54% |
1,400 |
2025/4/11 |
3,860 |
3,910 |
3,720 |
3,900 |
+0.39% |
800 |
2025/4/10 |
3,970 |
3,970 |
3,885 |
3,885 |
+1.44% |
800 |
2025/4/9 |
3,830 |
3,830 |
3,830 |
3,830 |
+1.86% |
400 |
2025/4/8 |
3,690 |
3,765 |
3,625 |
3,760 |
+2.73% |
2,700 |
2025/4/7 |
3,750 |
3,750 |
3,500 |
3,660 |
-4.19% |
3,900 |
2025/4/4 |
3,855 |
3,855 |
3,820 |
3,820 |
-1.93% |
1,800 |
2025/4/3 |
3,895 |
3,895 |
3,895 |
3,895 |
+0.39% |
300 |
2025/4/2 |
3,885 |
3,890 |
3,880 |
3,880 |
-0.13% |
800 |
2025/4/1 |
3,990 |
3,990 |
3,885 |
3,885 |
-1.15% |
1,200 |
2025/3/31 |
3,905 |
3,930 |
3,900 |
3,930 |
+1.03% |
2,000 |
2025/3/28 |
3,955 |
3,980 |
3,835 |
3,890 |
-6.38% |
4,000 |
2025/3/27 |
4,140 |
4,155 |
4,135 |
4,155 |
+0.61% |
4,100 |
2025/3/26 |
4,125 |
4,130 |
4,120 |
4,130 |
+0.49% |
1,700 |
2025/3/25 |
4,110 |
4,130 |
4,105 |
4,110 |
-0.36% |
1,600 |
2025/3/24 |
4,150 |
4,150 |
4,125 |
4,125 |
-0.72% |
3,700 |
2025/3/21 |
4,130 |
4,155 |
4,130 |
4,155 |
+0.61% |
1,000 |
2025/3/19 |
4,180 |
4,180 |
4,130 |
4,130 |
+0.12% |
600 |
2025/3/18 |
4,135 |
4,180 |
4,120 |
4,125 |
-0.24% |
2,500 |
2025/3/17 |
4,155 |
4,160 |
4,120 |
4,135 |
+0.36% |
1,800 |
2025/3/14 |
4,150 |
4,165 |
4,120 |
4,120 |
-0.60% |
700 |
2025/3/13 |
4,090 |
4,145 |
4,090 |
4,145 |
+0.00% |
800 |
2025/3/12 |
4,110 |
4,145 |
4,110 |
4,145 |
+0.85% |
500 |
2025/3/11 |
4,120 |
4,120 |
4,105 |
4,110 |
-0.24% |
800 |
2025/3/10 |
4,100 |
4,120 |
4,080 |
4,120 |
+1.10% |
2,400 |
2025/3/7 |
4,080 |
4,080 |
4,075 |
4,075 |
-0.12% |
600 |
2025/3/6 |
4,050 |
4,090 |
4,050 |
4,080 |
+0.99% |
900 |
2025/3/5 |
4,035 |
4,040 |
4,025 |
4,040 |
+0.37% |
600 |
2025/3/4 |
4,005 |
4,025 |
4,005 |
4,025 |
+0.50% |
400 |
2025/3/3 |
4,030 |
4,030 |
4,005 |
4,005 |
+0.12% |
1,100 |
2025/2/28 |
4,000 |
4,000 |
3,990 |
4,000 |
+0.13% |
500 |
2025/2/27 |
3,995 |
3,995 |
3,995 |
3,995 |
+0.00% |
200 |
2025/2/26 |
3,995 |
3,995 |
3,995 |
3,995 |
+0.00% |
400 |
2025/2/25 |
3,980 |
3,995 |
3,980 |
3,995 |
+0.25% |
600 |
2025/2/21 |
3,990 |
4,000 |
3,980 |
3,985 |
-0.25% |
500 |
2025/2/20 |
3,980 |
3,995 |
3,980 |
3,995 |
-0.12% |
600 |
2025/2/19 |
3,990 |
4,000 |
3,980 |
4,000 |
+1.01% |
800 |
2025/2/18 |
3,960 |
3,985 |
3,960 |
3,960 |
+0.00% |
300 |
2025/2/17 |
3,985 |
3,990 |
3,960 |
3,960 |
+0.13% |
900 |
2025/2/14 |
3,940 |
3,985 |
3,940 |
3,955 |
+0.00% |
500 |
2025/2/13 |
3,955 |
3,955 |
3,955 |
3,955 |
-0.38% |
100 |
2025/2/12 |
3,970 |
3,970 |
3,970 |
3,970 |
+0.25% |
400 |
2025/2/10 |
3,935 |
3,960 |
3,935 |
3,960 |
+0.00% |
1,500 |
2025/2/7 |
3,960 |
3,960 |
3,960 |
3,960 |
+0.00% |
600 |
2025/2/6 |
3,965 |
3,965 |
3,940 |
3,960 |
+0.38% |
500 |
2025/2/5 |
3,945 |
3,950 |
3,945 |
3,945 |
+0.25% |
2,000 |
2025/2/4 |
3,910 |
3,935 |
3,900 |
3,935 |
-0.13% |
2,500 |
2025/2/3 |
3,930 |
3,945 |
3,920 |
3,940 |
+0.25% |
2,400 |
2025/1/31 |
3,910 |
3,930 |
3,910 |
3,930 |
-0.13% |
300 |
2025/1/30 |
3,925 |
3,935 |
3,910 |
3,935 |
+0.64% |
500 |
2025/1/29 |
3,915 |
3,915 |
3,910 |
3,910 |
-0.13% |
500 |
2025/1/28 |
3,915 |
3,920 |
3,900 |
3,915 |
-0.13% |
1,600 |
2025/1/27 |
3,920 |
3,920 |
3,920 |
3,920 |
-0.25% |
100 |
2025/1/24 |
3,930 |
3,930 |
3,930 |
3,930 |
+0.64% |
100 |
2025/1/23 |
3,900 |
3,905 |
3,900 |
3,905 |
+0.13% |
500 |
2025/1/22 |
3,950 |
3,950 |
3,900 |
3,900 |
-0.89% |
700 |
2025/1/21 |
3,935 |
3,935 |
3,935 |
3,935 |
+0.00% |
300 |
2025/1/20 |
3,935 |
3,935 |
3,935 |
3,935 |
+0.38% |
400 |
2025/1/17 |
3,920 |
3,925 |
3,920 |
3,920 |
+0.00% |
400 |
2025/1/16 |
3,925 |
3,925 |
3,890 |
3,920 |
+0.00% |
700 |
2025/1/15 |
3,850 |
3,920 |
3,850 |
3,920 |
+0.64% |
1,600 |
2025/1/14 |
3,920 |
3,920 |
3,895 |
3,895 |
-0.89% |
300 |
2025/1/10 |
3,930 |
3,930 |
3,930 |
3,930 |
+0.51% |
800 |
2025/1/9 |
3,900 |
3,910 |
3,900 |
3,910 |
+0.51% |
400 |
2025/1/8 |
3,900 |
3,900 |
3,890 |
3,890 |
+0.00% |
700 |
2025/1/7 |
3,890 |
3,890 |
3,880 |
3,890 |
+0.00% |
300 |
2025/1/6 |
3,870 |
3,900 |
3,870 |
3,890 |
+1.04% |
2,600 |
2024/12/30 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.79% |
200 |
2024/12/27 |
3,850 |
3,850 |
3,820 |
3,820 |
+0.00% |
700 |
2024/12/26 |
3,835 |
3,870 |
3,815 |
3,820 |
-0.39% |
1,500 |
2024/12/25 |
3,870 |
3,900 |
3,835 |
3,835 |
-1.29% |
1,200 |
2024/12/24 |
3,845 |
3,885 |
3,840 |
3,885 |
+0.78% |
800 |
2024/12/23 |
3,835 |
3,940 |
3,835 |
3,855 |
+0.52% |
1,900 |
2024/12/20 |
3,835 |
3,835 |
3,835 |
3,835 |
+0.13% |
400 |
2024/12/19 |
3,830 |
3,830 |
3,830 |
3,830 |
-0.13% |
200 |
2024/12/18 |
3,830 |
3,835 |
3,820 |
3,835 |
+0.13% |
800 |
2024/12/17 |
3,865 |
3,865 |
3,830 |
3,830 |
-1.03% |
2,100 |
2024/12/16 |
3,880 |
3,885 |
3,870 |
3,870 |
+0.00% |
1,200 |
2024/12/13 |
3,870 |
3,880 |
3,870 |
3,870 |
+0.00% |
1,100 |
2024/12/12 |
3,865 |
3,870 |
3,865 |
3,870 |
+0.26% |
500 |
2024/12/11 |
3,860 |
3,860 |
3,860 |
3,860 |
+0.00% |
400 |
2024/12/10 |
3,865 |
3,880 |
3,850 |
3,860 |
-0.52% |
2,200 |
2024/12/9 |
3,885 |
3,885 |
3,880 |
3,880 |
+0.78% |
600 |
2024/12/6 |
3,875 |
3,895 |
3,850 |
3,850 |
+0.00% |
2,200 |
2024/12/5 |
3,875 |
3,875 |
3,850 |
3,850 |
-0.26% |
600 |
2024/12/4 |
3,870 |
3,880 |
3,850 |
3,860 |
-0.26% |
1,200 |
2024/12/3 |
3,870 |
3,875 |
3,870 |
3,870 |
+0.78% |
700 |
2024/12/2 |
3,840 |
3,855 |
3,840 |
3,840 |
+0.00% |
900 |
2024/11/29 |
3,850 |
3,880 |
3,840 |
3,840 |
+0.66% |
400 |
2024/11/28 |
3,815 |
3,815 |
3,815 |
3,815 |
-1.80% |
600 |
2024/11/27 |
3,830 |
3,885 |
3,830 |
3,885 |
+1.97% |
600 |
2024/11/26 |
3,815 |
3,815 |
3,800 |
3,810 |
-0.13% |
900 |
2024/11/25 |
3,815 |
3,815 |
3,815 |
3,815 |
+0.13% |
400 |
2024/11/21 |
3,880 |
3,880 |
3,810 |
3,810 |
-0.13% |
200 |
2024/11/20 |
3,855 |
3,870 |
3,815 |
3,815 |
-0.91% |
1,100 |
2024/11/19 |
3,875 |
3,900 |
3,800 |
3,850 |
-0.65% |
3,700 |
2024/11/18 |
3,875 |
3,875 |
3,875 |
3,875 |
+1.04% |
200 |
2024/11/15 |
3,835 |
3,835 |
3,835 |
3,835 |
+0.13% |
500 |
2024/11/14 |
3,860 |
3,860 |
3,825 |
3,830 |
-1.03% |
2,900 |
2024/11/12 |
4,000 |
4,000 |
3,870 |
3,870 |
-2.03% |
2,100 |
2024/11/11 |
4,065 |
4,065 |
3,900 |
3,950 |
+2.46% |
7,900 |
2024/11/8 |
3,910 |
3,910 |
3,855 |
3,855 |
+0.00% |
1,200 |
2024/11/7 |
3,915 |
3,915 |
3,855 |
3,855 |
+0.13% |
200 |
2024/11/6 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.00% |
100 |
2024/11/5 |
3,905 |
3,905 |
3,850 |
3,850 |
-0.65% |
2,600 |
2024/11/1 |
3,920 |
3,920 |
3,875 |
3,875 |
-1.02% |
700 |
2024/10/31 |
3,940 |
3,940 |
3,915 |
3,915 |
+0.00% |
400 |
2024/10/30 |
3,930 |
3,930 |
3,915 |
3,915 |
-0.25% |
500 |
2024/10/29 |
3,905 |
3,970 |
3,900 |
3,925 |
+0.13% |
1,100 |
2024/10/28 |
3,910 |
4,085 |
3,900 |
3,920 |
+1.03% |
5,800 |
2024/10/25 |
3,905 |
3,905 |
3,880 |
3,880 |
-0.64% |
400 |
2024/10/24 |
3,905 |
3,905 |
3,905 |
3,905 |
-1.14% |
100 |
2024/10/23 |
3,950 |
3,950 |
3,950 |
3,950 |
-0.50% |
200 |
2024/10/22 |
3,975 |
3,975 |
3,970 |
3,970 |
+1.66% |
200 |
|