| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
4,050 |
4,125 |
4,050 |
4,125 |
+1.85% |
16,500 |
| 2025/4/24 |
4,150 |
4,200 |
4,040 |
4,050 |
-0.98% |
24,500 |
| 2025/4/23 |
4,040 |
4,100 |
4,005 |
4,090 |
+2.00% |
19,800 |
| 2025/4/22 |
4,210 |
4,240 |
4,010 |
4,010 |
-4.98% |
39,400 |
| 2025/4/21 |
4,155 |
4,220 |
4,140 |
4,220 |
+2.30% |
23,800 |
| 2025/4/18 |
3,880 |
4,145 |
3,880 |
4,125 |
+6.45% |
56,700 |
| 2025/4/17 |
3,930 |
3,970 |
3,865 |
3,875 |
+0.00% |
8,700 |
| 2025/4/16 |
3,965 |
4,010 |
3,860 |
3,875 |
-1.77% |
26,200 |
| 2025/4/15 |
3,890 |
4,020 |
3,865 |
3,945 |
+1.81% |
18,900 |
| 2025/4/14 |
3,930 |
3,995 |
3,875 |
3,875 |
-1.40% |
13,200 |
| 2025/4/11 |
3,830 |
3,980 |
3,780 |
3,930 |
+1.03% |
21,900 |
| 2025/4/10 |
3,910 |
3,910 |
3,775 |
3,890 |
+7.16% |
20,000 |
| 2025/4/9 |
3,775 |
3,795 |
3,545 |
3,630 |
-5.59% |
35,100 |
| 2025/4/8 |
3,630 |
3,900 |
3,630 |
3,845 |
+12.43% |
44,200 |
| 2025/4/7 |
3,475 |
3,665 |
3,410 |
3,420 |
-8.56% |
45,700 |
| 2025/4/4 |
3,980 |
4,030 |
3,665 |
3,740 |
-6.15% |
55,200 |
| 2025/4/3 |
3,825 |
3,985 |
3,795 |
3,985 |
+1.53% |
22,900 |
| 2025/4/2 |
3,900 |
4,010 |
3,885 |
3,925 |
+1.95% |
29,300 |
| 2025/4/1 |
3,925 |
4,010 |
3,805 |
3,850 |
-0.13% |
27,700 |
| 2025/3/31 |
3,935 |
3,935 |
3,800 |
3,855 |
-2.28% |
25,600 |
| 2025/3/28 |
4,050 |
4,105 |
3,940 |
3,945 |
-1.74% |
28,900 |
| 2025/3/27 |
3,975 |
4,020 |
3,955 |
4,015 |
+0.38% |
20,400 |
| 2025/3/26 |
3,830 |
4,030 |
3,810 |
4,000 |
+3.23% |
36,200 |
| 2025/3/25 |
3,990 |
4,020 |
3,870 |
3,875 |
-2.39% |
26,500 |
| 2025/3/24 |
3,935 |
4,005 |
3,890 |
3,970 |
+4.47% |
70,500 |
| 2025/3/21 |
3,825 |
3,845 |
3,695 |
3,800 |
+0.13% |
48,500 |
| 2025/3/19 |
3,590 |
3,810 |
3,550 |
3,795 |
+5.71% |
58,000 |
| 2025/3/18 |
3,605 |
3,610 |
3,545 |
3,590 |
+0.56% |
9,800 |
| 2025/3/17 |
3,570 |
3,625 |
3,570 |
3,570 |
+0.28% |
14,300 |
| 2025/3/14 |
3,460 |
3,615 |
3,460 |
3,560 |
-0.14% |
21,800 |
| 2025/3/13 |
3,565 |
3,635 |
3,495 |
3,565 |
+0.00% |
31,400 |
| 2025/3/12 |
3,420 |
3,590 |
3,420 |
3,565 |
+4.39% |
39,600 |
| 2025/3/11 |
3,300 |
3,425 |
3,215 |
3,415 |
+1.64% |
23,400 |
| 2025/3/10 |
3,355 |
3,390 |
3,300 |
3,360 |
+0.75% |
28,000 |
| 2025/3/7 |
3,400 |
3,455 |
3,310 |
3,335 |
-1.91% |
32,200 |
| 2025/3/6 |
3,110 |
3,450 |
3,110 |
3,400 |
+9.32% |
54,000 |
| 2025/3/5 |
3,175 |
3,240 |
3,035 |
3,110 |
-2.96% |
64,800 |
| 2025/3/4 |
3,185 |
3,270 |
3,095 |
3,205 |
+8.90% |
154,800 |
| 2025/3/3 |
3,050 |
3,060 |
2,910 |
2,943 |
-2.39% |
39,800 |
| 2025/2/28 |
3,080 |
3,090 |
2,993 |
3,015 |
-3.37% |
35,700 |
| 2025/2/27 |
3,340 |
3,340 |
3,120 |
3,120 |
-5.17% |
22,100 |
| 2025/2/26 |
3,360 |
3,380 |
3,275 |
3,290 |
-2.52% |
24,800 |
| 2025/2/25 |
3,295 |
3,410 |
3,295 |
3,375 |
+1.20% |
27,400 |
| 2025/2/21 |
3,605 |
3,605 |
3,335 |
3,335 |
-8.25% |
50,000 |
| 2025/2/20 |
3,520 |
3,710 |
3,515 |
3,635 |
+1.25% |
32,900 |
| 2025/2/19 |
3,635 |
3,635 |
3,490 |
3,590 |
-1.24% |
36,300 |
| 2025/2/18 |
3,515 |
3,695 |
3,420 |
3,635 |
+0.14% |
38,600 |
| 2025/2/17 |
3,575 |
3,695 |
3,480 |
3,630 |
+2.25% |
55,700 |
| 2025/2/14 |
3,220 |
3,695 |
3,220 |
3,550 |
+9.57% |
108,700 |
| 2025/2/13 |
3,295 |
3,295 |
3,240 |
3,240 |
-1.67% |
19,600 |
| 2025/2/12 |
3,130 |
3,295 |
3,100 |
3,295 |
+6.98% |
28,000 |
| 2025/2/10 |
3,100 |
3,120 |
3,065 |
3,080 |
-1.12% |
14,300 |
| 2025/2/7 |
3,110 |
3,125 |
3,055 |
3,115 |
-0.16% |
9,500 |
| 2025/2/6 |
3,160 |
3,180 |
3,115 |
3,120 |
+0.32% |
22,300 |
| 2025/2/5 |
3,115 |
3,125 |
3,070 |
3,110 |
+1.14% |
6,600 |
| 2025/2/4 |
3,050 |
3,115 |
2,981 |
3,075 |
+1.82% |
30,600 |
| 2025/2/3 |
2,987 |
3,070 |
2,930 |
3,020 |
-0.17% |
31,300 |
| 2025/1/31 |
3,070 |
3,125 |
3,025 |
3,025 |
-0.98% |
22,000 |
| 2025/1/30 |
3,170 |
3,170 |
3,025 |
3,055 |
-5.12% |
54,500 |
| 2025/1/29 |
3,335 |
3,365 |
3,220 |
3,220 |
-3.88% |
39,900 |
| 2025/1/28 |
3,350 |
3,375 |
3,280 |
3,350 |
-0.15% |
16,300 |
| 2025/1/27 |
3,435 |
3,450 |
3,330 |
3,355 |
-1.32% |
22,800 |
| 2025/1/24 |
3,245 |
3,425 |
3,245 |
3,400 |
+5.10% |
34,600 |
| 2025/1/23 |
3,195 |
3,305 |
3,195 |
3,235 |
+1.73% |
32,900 |
| 2025/1/22 |
3,245 |
3,245 |
3,115 |
3,180 |
-2.60% |
36,700 |
| 2025/1/21 |
3,325 |
3,340 |
3,240 |
3,265 |
-1.06% |
9,700 |
| 2025/1/20 |
3,290 |
3,325 |
3,200 |
3,300 |
+1.23% |
19,100 |
| 2025/1/17 |
3,350 |
3,350 |
3,225 |
3,260 |
-2.54% |
26,900 |
| 2025/1/16 |
3,410 |
3,415 |
3,275 |
3,345 |
+0.00% |
20,400 |
| 2025/1/15 |
3,420 |
3,470 |
3,340 |
3,345 |
-0.15% |
25,600 |
| 2025/1/14 |
3,495 |
3,505 |
3,350 |
3,350 |
-6.03% |
31,800 |
| 2025/1/10 |
3,510 |
3,635 |
3,510 |
3,565 |
+0.28% |
29,900 |
| 2025/1/9 |
3,600 |
3,640 |
3,445 |
3,555 |
-0.97% |
60,300 |
| 2025/1/8 |
3,445 |
3,620 |
3,445 |
3,590 |
+5.74% |
77,500 |
| 2025/1/7 |
3,525 |
3,525 |
3,250 |
3,395 |
-2.86% |
76,300 |
| 2025/1/6 |
3,760 |
3,880 |
3,495 |
3,495 |
-4.38% |
69,900 |
| 2024/12/30 |
3,560 |
3,775 |
3,555 |
3,655 |
+2.96% |
61,400 |
| 2024/12/27 |
3,430 |
3,650 |
3,430 |
3,550 |
+7.74% |
66,700 |
| 2024/12/26 |
3,405 |
3,435 |
3,295 |
3,295 |
-0.75% |
49,600 |
| 2024/12/25 |
3,320 |
3,350 |
3,290 |
3,320 |
+0.00% |
7,000 |
| 2024/12/24 |
3,370 |
3,370 |
3,290 |
3,320 |
-2.06% |
13,800 |
| 2024/12/23 |
3,300 |
3,430 |
3,300 |
3,390 |
+2.73% |
17,900 |
| 2024/12/20 |
3,385 |
3,405 |
3,295 |
3,300 |
-2.51% |
14,200 |
| 2024/12/19 |
3,300 |
3,495 |
3,295 |
3,385 |
+0.74% |
25,800 |
| 2024/12/18 |
3,450 |
3,450 |
3,360 |
3,360 |
-1.90% |
8,900 |
| 2024/12/17 |
3,380 |
3,470 |
3,380 |
3,425 |
+1.33% |
12,300 |
| 2024/12/16 |
3,475 |
3,485 |
3,370 |
3,380 |
-2.45% |
14,600 |
| 2024/12/13 |
3,480 |
3,545 |
3,465 |
3,465 |
-0.57% |
22,900 |
| 2024/12/12 |
3,365 |
3,545 |
3,365 |
3,485 |
+3.57% |
39,800 |
| 2024/12/11 |
3,255 |
3,430 |
3,255 |
3,365 |
+2.75% |
38,100 |
| 2024/12/10 |
3,460 |
3,530 |
3,255 |
3,275 |
-7.09% |
82,800 |
| 2024/12/9 |
3,315 |
3,580 |
3,315 |
3,525 |
+7.31% |
80,600 |
| 2024/12/6 |
3,470 |
3,470 |
3,250 |
3,285 |
-6.01% |
47,500 |
| 2024/12/5 |
3,375 |
3,545 |
3,375 |
3,495 |
+3.56% |
14,200 |
| 2024/12/4 |
3,360 |
3,410 |
3,325 |
3,375 |
-0.74% |
18,900 |
| 2024/12/3 |
3,500 |
3,545 |
3,375 |
3,400 |
-2.86% |
24,800 |
| 2024/12/2 |
3,500 |
3,570 |
3,480 |
3,500 |
-0.99% |
34,300 |
| 2024/11/29 |
3,455 |
3,585 |
3,420 |
3,535 |
+4.43% |
50,400 |
| 2024/11/28 |
3,370 |
3,440 |
3,285 |
3,385 |
+0.89% |
30,500 |
| 2024/11/27 |
3,465 |
3,495 |
3,325 |
3,355 |
-3.17% |
28,300 |
| 2024/11/26 |
3,455 |
3,500 |
3,390 |
3,465 |
+3.43% |
37,900 |
| 2024/11/25 |
3,250 |
3,350 |
3,225 |
3,350 |
+5.18% |
35,300 |
| 2024/11/22 |
3,105 |
3,185 |
3,075 |
3,185 |
+3.75% |
28,900 |
| 2024/11/21 |
3,000 |
3,085 |
2,980 |
3,070 |
+2.33% |
15,800 |
| 2024/11/20 |
3,020 |
3,070 |
2,980 |
3,000 |
-0.33% |
10,500 |
| 2024/11/19 |
2,918 |
3,025 |
2,918 |
3,010 |
+1.42% |
14,800 |
| 2024/11/18 |
3,035 |
3,080 |
2,920 |
2,968 |
-2.21% |
30,700 |
| 2024/11/15 |
2,940 |
3,100 |
2,940 |
3,035 |
+5.02% |
41,900 |
| 2024/11/14 |
2,680 |
2,939 |
2,680 |
2,890 |
+8.93% |
53,500 |
| 2024/11/13 |
2,666 |
2,850 |
2,575 |
2,653 |
-2.57% |
68,600 |
| 2024/11/12 |
2,793 |
2,810 |
2,710 |
2,723 |
-2.51% |
32,500 |
| 2024/11/11 |
2,832 |
2,849 |
2,780 |
2,793 |
-0.96% |
24,100 |
| 2024/11/8 |
2,861 |
2,863 |
2,780 |
2,820 |
+0.00% |
21,100 |
| 2024/11/7 |
2,855 |
2,915 |
2,791 |
2,820 |
+3.41% |
55,300 |
| 2024/11/6 |
2,705 |
2,727 |
2,670 |
2,727 |
+1.11% |
12,100 |
| 2024/11/5 |
2,697 |
2,697 |
2,657 |
2,697 |
+1.51% |
8,800 |
| 2024/11/1 |
2,755 |
2,755 |
2,651 |
2,657 |
-4.25% |
14,400 |
| 2024/10/31 |
2,767 |
2,796 |
2,740 |
2,775 |
+0.29% |
11,200 |
| 2024/10/30 |
2,787 |
2,787 |
2,711 |
2,767 |
+0.11% |
9,100 |
| 2024/10/29 |
2,718 |
2,776 |
2,700 |
2,764 |
-0.14% |
15,500 |
| 2024/10/28 |
2,580 |
2,769 |
2,580 |
2,768 |
+5.37% |
31,800 |
| 2024/10/25 |
2,635 |
2,649 |
2,585 |
2,627 |
-0.30% |
27,000 |
| 2024/10/24 |
2,571 |
2,647 |
2,552 |
2,635 |
+0.53% |
27,300 |
|
