| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,455 |
3,495 |
3,445 |
3,490 |
-0.14% |
29,000 |
| 2025/4/24 |
3,560 |
3,565 |
3,480 |
3,495 |
-1.83% |
15,300 |
| 2025/4/23 |
3,590 |
3,610 |
3,550 |
3,560 |
+0.42% |
26,100 |
| 2025/4/22 |
3,550 |
3,575 |
3,525 |
3,545 |
+0.57% |
12,500 |
| 2025/4/21 |
3,530 |
3,560 |
3,505 |
3,525 |
-0.42% |
19,700 |
| 2025/4/18 |
3,385 |
3,545 |
3,385 |
3,540 |
+5.04% |
29,800 |
| 2025/4/17 |
3,335 |
3,395 |
3,335 |
3,370 |
+1.05% |
14,700 |
| 2025/4/16 |
3,285 |
3,355 |
3,285 |
3,335 |
+1.21% |
15,700 |
| 2025/4/15 |
3,305 |
3,375 |
3,290 |
3,295 |
-1.49% |
20,900 |
| 2025/4/14 |
3,345 |
3,365 |
3,295 |
3,345 |
+1.36% |
20,100 |
| 2025/4/11 |
3,205 |
3,300 |
3,160 |
3,300 |
+1.54% |
42,500 |
| 2025/4/10 |
3,220 |
3,285 |
3,195 |
3,250 |
+5.52% |
25,600 |
| 2025/4/9 |
3,045 |
3,105 |
3,025 |
3,080 |
-1.12% |
40,600 |
| 2025/4/8 |
3,100 |
3,190 |
3,100 |
3,115 |
+3.32% |
46,500 |
| 2025/4/7 |
2,932 |
3,105 |
2,909 |
3,015 |
-5.19% |
51,400 |
| 2025/4/4 |
3,235 |
3,245 |
3,110 |
3,180 |
-3.20% |
54,600 |
| 2025/4/3 |
3,245 |
3,300 |
3,230 |
3,285 |
-2.95% |
46,900 |
| 2025/4/2 |
3,390 |
3,420 |
3,330 |
3,385 |
+1.04% |
41,200 |
| 2025/4/1 |
3,390 |
3,440 |
3,350 |
3,350 |
-1.18% |
29,500 |
| 2025/3/31 |
3,390 |
3,425 |
3,325 |
3,390 |
-2.02% |
55,800 |
| 2025/3/28 |
3,495 |
3,575 |
3,450 |
3,460 |
-1.98% |
52,200 |
| 2025/3/27 |
3,485 |
3,580 |
3,485 |
3,530 |
-0.28% |
56,400 |
| 2025/3/26 |
3,570 |
3,605 |
3,510 |
3,540 |
-0.14% |
57,100 |
| 2025/3/25 |
3,535 |
3,585 |
3,500 |
3,545 |
+2.16% |
28,400 |
| 2025/3/24 |
3,485 |
3,515 |
3,460 |
3,470 |
+0.73% |
37,000 |
| 2025/3/21 |
3,495 |
3,495 |
3,435 |
3,445 |
-1.01% |
18,400 |
| 2025/3/19 |
3,495 |
3,510 |
3,430 |
3,480 |
-1.00% |
26,300 |
| 2025/3/18 |
3,510 |
3,580 |
3,495 |
3,515 |
+1.30% |
53,000 |
| 2025/3/17 |
3,425 |
3,500 |
3,425 |
3,470 |
+2.06% |
49,700 |
| 2025/3/14 |
3,390 |
3,425 |
3,355 |
3,400 |
-0.44% |
30,600 |
| 2025/3/13 |
3,445 |
3,445 |
3,390 |
3,415 |
+0.29% |
23,800 |
| 2025/3/12 |
3,390 |
3,440 |
3,375 |
3,405 |
+1.04% |
36,300 |
| 2025/3/11 |
3,325 |
3,385 |
3,290 |
3,370 |
+0.45% |
37,400 |
| 2025/3/10 |
3,335 |
3,420 |
3,325 |
3,355 |
+0.75% |
35,000 |
| 2025/3/7 |
3,380 |
3,380 |
3,295 |
3,330 |
-1.77% |
33,700 |
| 2025/3/6 |
3,445 |
3,445 |
3,355 |
3,390 |
+0.15% |
47,600 |
| 2025/3/5 |
3,350 |
3,450 |
3,330 |
3,385 |
+3.20% |
75,100 |
| 2025/3/4 |
3,210 |
3,360 |
3,210 |
3,280 |
+1.23% |
69,500 |
| 2025/3/3 |
3,220 |
3,285 |
3,210 |
3,240 |
+2.05% |
42,600 |
| 2025/2/28 |
3,200 |
3,205 |
3,150 |
3,175 |
-0.78% |
29,500 |
| 2025/2/27 |
3,100 |
3,225 |
3,095 |
3,200 |
+2.73% |
45,000 |
| 2025/2/26 |
3,045 |
3,115 |
3,045 |
3,115 |
+2.30% |
25,000 |
| 2025/2/25 |
3,045 |
3,120 |
2,985 |
3,045 |
+0.00% |
39,200 |
| 2025/2/21 |
3,070 |
3,145 |
3,030 |
3,045 |
+0.83% |
23,300 |
| 2025/2/20 |
3,110 |
3,160 |
3,005 |
3,020 |
-3.97% |
22,600 |
| 2025/2/19 |
3,045 |
3,175 |
3,045 |
3,145 |
+2.78% |
23,700 |
| 2025/2/18 |
3,045 |
3,110 |
3,030 |
3,060 |
+0.00% |
22,500 |
| 2025/2/17 |
3,140 |
3,170 |
3,050 |
3,060 |
-1.29% |
41,300 |
| 2025/2/14 |
3,110 |
3,150 |
3,070 |
3,100 |
-0.32% |
35,500 |
| 2025/2/13 |
3,105 |
3,110 |
3,080 |
3,110 |
+1.30% |
17,200 |
| 2025/2/12 |
3,105 |
3,110 |
3,050 |
3,070 |
+0.00% |
21,400 |
| 2025/2/10 |
2,977 |
3,080 |
2,977 |
3,070 |
+1.82% |
20,100 |
| 2025/2/7 |
3,100 |
3,110 |
3,005 |
3,015 |
-1.79% |
20,200 |
| 2025/2/6 |
3,115 |
3,115 |
3,055 |
3,070 |
+0.16% |
21,500 |
| 2025/2/5 |
2,996 |
3,080 |
2,969 |
3,065 |
+4.04% |
39,500 |
| 2025/2/4 |
2,915 |
2,974 |
2,915 |
2,946 |
+1.52% |
20,900 |
| 2025/2/3 |
2,888 |
2,984 |
2,876 |
2,902 |
+0.31% |
32,600 |
| 2025/1/31 |
2,882 |
2,904 |
2,861 |
2,893 |
+0.38% |
17,800 |
| 2025/1/30 |
2,889 |
2,898 |
2,875 |
2,882 |
-0.52% |
37,700 |
| 2025/1/29 |
2,959 |
2,959 |
2,886 |
2,897 |
-1.56% |
12,200 |
| 2025/1/28 |
2,906 |
2,943 |
2,879 |
2,943 |
+1.59% |
18,300 |
| 2025/1/27 |
2,912 |
2,913 |
2,868 |
2,897 |
+0.56% |
14,700 |
| 2025/1/24 |
2,830 |
2,883 |
2,830 |
2,881 |
+1.62% |
16,700 |
| 2025/1/23 |
2,829 |
2,850 |
2,817 |
2,835 |
+0.21% |
16,800 |
| 2025/1/22 |
2,809 |
2,841 |
2,778 |
2,829 |
+0.96% |
18,500 |
| 2025/1/21 |
2,828 |
2,828 |
2,779 |
2,802 |
+0.04% |
12,600 |
| 2025/1/20 |
2,823 |
2,840 |
2,801 |
2,801 |
-1.62% |
12,000 |
| 2025/1/17 |
2,873 |
2,873 |
2,799 |
2,847 |
-0.45% |
22,000 |
| 2025/1/16 |
2,854 |
2,887 |
2,846 |
2,860 |
+0.21% |
25,400 |
| 2025/1/15 |
2,855 |
2,857 |
2,821 |
2,854 |
+0.96% |
19,700 |
| 2025/1/14 |
2,866 |
2,866 |
2,815 |
2,827 |
-2.28% |
24,200 |
| 2025/1/10 |
2,856 |
2,912 |
2,840 |
2,893 |
+0.28% |
19,800 |
| 2025/1/9 |
2,902 |
2,967 |
2,885 |
2,885 |
+0.24% |
32,000 |
| 2025/1/8 |
2,915 |
2,933 |
2,868 |
2,878 |
-2.31% |
21,400 |
| 2025/1/7 |
3,005 |
3,005 |
2,937 |
2,946 |
-0.17% |
17,500 |
| 2025/1/6 |
3,100 |
3,135 |
2,941 |
2,951 |
-3.56% |
31,300 |
| 2024/12/30 |
3,010 |
3,060 |
2,972 |
3,060 |
+1.66% |
15,500 |
| 2024/12/27 |
3,030 |
3,030 |
2,969 |
3,010 |
+0.17% |
34,300 |
| 2024/12/26 |
2,988 |
3,005 |
2,956 |
3,005 |
+0.00% |
28,400 |
| 2024/12/25 |
3,030 |
3,030 |
2,956 |
3,005 |
-0.83% |
17,000 |
| 2024/12/24 |
3,105 |
3,105 |
3,010 |
3,030 |
-1.30% |
17,800 |
| 2024/12/23 |
3,115 |
3,125 |
3,045 |
3,070 |
-0.81% |
10,600 |
| 2024/12/20 |
3,120 |
3,120 |
3,065 |
3,095 |
+0.00% |
24,100 |
| 2024/12/19 |
3,065 |
3,125 |
3,065 |
3,095 |
-0.64% |
15,000 |
| 2024/12/18 |
3,145 |
3,160 |
3,110 |
3,115 |
-0.95% |
15,100 |
| 2024/12/17 |
3,145 |
3,165 |
3,130 |
3,145 |
+0.00% |
16,700 |
| 2024/12/16 |
3,175 |
3,180 |
3,115 |
3,145 |
-0.79% |
25,000 |
| 2024/12/13 |
3,245 |
3,270 |
3,155 |
3,170 |
-1.71% |
49,000 |
| 2024/12/12 |
3,110 |
3,250 |
3,090 |
3,225 |
+6.09% |
97,400 |
| 2024/12/11 |
3,070 |
3,085 |
3,000 |
3,040 |
-1.46% |
19,500 |
| 2024/12/10 |
3,135 |
3,135 |
3,045 |
3,085 |
-0.48% |
21,500 |
| 2024/12/9 |
3,085 |
3,145 |
3,075 |
3,100 |
+0.65% |
31,800 |
| 2024/12/6 |
3,145 |
3,160 |
3,035 |
3,080 |
-2.07% |
28,700 |
| 2024/12/5 |
3,070 |
3,180 |
3,060 |
3,145 |
+6.29% |
63,300 |
| 2024/12/4 |
3,015 |
3,025 |
2,950 |
2,959 |
-2.50% |
18,700 |
| 2024/12/3 |
2,900 |
3,060 |
2,888 |
3,035 |
+4.62% |
54,300 |
| 2024/12/2 |
2,898 |
2,915 |
2,875 |
2,901 |
+1.01% |
50,700 |
| 2024/11/29 |
2,880 |
2,915 |
2,842 |
2,872 |
-0.28% |
48,500 |
| 2024/11/28 |
2,842 |
2,880 |
2,827 |
2,880 |
+2.06% |
36,500 |
| 2024/11/27 |
2,851 |
2,852 |
2,800 |
2,822 |
-1.40% |
24,200 |
| 2024/11/26 |
2,869 |
2,886 |
2,833 |
2,862 |
+1.38% |
25,000 |
| 2024/11/25 |
2,887 |
2,898 |
2,821 |
2,823 |
-1.36% |
21,400 |
| 2024/11/22 |
2,802 |
2,879 |
2,802 |
2,862 |
+1.96% |
17,900 |
| 2024/11/21 |
2,864 |
2,865 |
2,796 |
2,807 |
-1.34% |
16,900 |
| 2024/11/20 |
2,869 |
2,886 |
2,815 |
2,845 |
-0.84% |
17,100 |
| 2024/11/19 |
2,835 |
2,869 |
2,825 |
2,869 |
+1.52% |
15,800 |
| 2024/11/18 |
2,763 |
2,872 |
2,763 |
2,826 |
+1.76% |
19,200 |
| 2024/11/15 |
2,820 |
2,888 |
2,771 |
2,777 |
-0.89% |
28,800 |
| 2024/11/14 |
2,873 |
2,917 |
2,801 |
2,802 |
-0.74% |
23,100 |
| 2024/11/13 |
2,843 |
2,890 |
2,785 |
2,823 |
+0.46% |
25,700 |
| 2024/11/12 |
2,791 |
2,850 |
2,791 |
2,810 |
+0.54% |
22,700 |
| 2024/11/11 |
2,755 |
2,828 |
2,751 |
2,795 |
+4.84% |
25,900 |
| 2024/11/8 |
2,742 |
2,746 |
2,666 |
2,666 |
-1.91% |
12,300 |
| 2024/11/7 |
2,667 |
2,747 |
2,649 |
2,718 |
+2.72% |
19,400 |
| 2024/11/6 |
2,754 |
2,754 |
2,646 |
2,646 |
-3.92% |
18,600 |
| 2024/11/5 |
2,720 |
2,754 |
2,670 |
2,754 |
+2.04% |
13,700 |
| 2024/11/1 |
2,709 |
2,724 |
2,678 |
2,699 |
-0.18% |
23,600 |
| 2024/10/31 |
2,728 |
2,749 |
2,699 |
2,704 |
-0.88% |
19,600 |
| 2024/10/30 |
2,719 |
2,754 |
2,698 |
2,728 |
+0.81% |
116,700 |
| 2024/10/29 |
2,704 |
2,719 |
2,676 |
2,706 |
+0.86% |
15,300 |
| 2024/10/28 |
2,642 |
2,688 |
2,623 |
2,683 |
+1.55% |
15,200 |
| 2024/10/25 |
2,700 |
2,700 |
2,631 |
2,642 |
-2.15% |
16,400 |
| 2024/10/24 |
2,670 |
2,706 |
2,667 |
2,700 |
+1.35% |
16,200 |
|
