| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/23 |
3,460 |
3,510 |
3,435 |
3,470 |
+1.61% |
4,300 |
| 2025/4/22 |
3,460 |
3,490 |
3,400 |
3,415 |
-2.15% |
3,700 |
| 2025/4/21 |
3,510 |
3,515 |
3,465 |
3,490 |
-0.57% |
3,300 |
| 2025/4/18 |
3,460 |
3,550 |
3,460 |
3,510 |
+1.74% |
2,300 |
| 2025/4/17 |
3,500 |
3,510 |
3,450 |
3,450 |
-1.43% |
3,000 |
| 2025/4/16 |
3,595 |
3,595 |
3,420 |
3,500 |
-1.41% |
7,100 |
| 2025/4/15 |
3,475 |
3,550 |
3,475 |
3,550 |
+3.50% |
5,400 |
| 2025/4/14 |
3,390 |
3,540 |
3,390 |
3,430 |
+1.93% |
6,700 |
| 2025/4/11 |
3,305 |
3,590 |
3,270 |
3,365 |
-0.30% |
41,100 |
| 2025/4/10 |
3,635 |
3,635 |
3,365 |
3,375 |
+4.98% |
9,300 |
| 2025/4/9 |
3,325 |
3,325 |
3,090 |
3,215 |
-3.45% |
8,400 |
| 2025/4/8 |
3,160 |
3,400 |
3,160 |
3,330 |
+6.22% |
20,600 |
| 2025/4/7 |
2,985 |
3,200 |
2,929 |
3,135 |
-3.98% |
22,500 |
| 2025/4/4 |
3,355 |
3,370 |
2,997 |
3,265 |
-4.39% |
40,200 |
| 2025/4/3 |
3,515 |
3,515 |
3,395 |
3,415 |
-2.84% |
17,000 |
| 2025/4/2 |
3,550 |
3,550 |
3,460 |
3,515 |
-0.99% |
7,500 |
| 2025/4/1 |
3,690 |
3,690 |
3,520 |
3,550 |
-1.93% |
9,500 |
| 2025/3/31 |
3,730 |
3,730 |
3,560 |
3,620 |
-1.09% |
11,900 |
| 2025/3/28 |
3,490 |
3,710 |
3,490 |
3,660 |
-7.11% |
13,700 |
| 2025/3/27 |
3,940 |
4,000 |
3,940 |
3,940 |
-0.13% |
9,500 |
| 2025/3/26 |
3,960 |
3,970 |
3,915 |
3,945 |
-0.38% |
7,800 |
| 2025/3/25 |
3,905 |
3,975 |
3,905 |
3,960 |
+1.41% |
13,700 |
| 2025/3/24 |
3,950 |
3,955 |
3,880 |
3,905 |
-1.39% |
18,600 |
| 2025/3/21 |
4,045 |
4,060 |
3,960 |
3,960 |
-5.38% |
36,800 |
| 2025/3/19 |
4,245 |
4,290 |
4,170 |
4,185 |
-3.24% |
22,300 |
| 2025/3/18 |
4,400 |
4,400 |
4,285 |
4,325 |
-1.03% |
2,500 |
| 2025/3/17 |
4,365 |
4,450 |
4,325 |
4,370 |
+2.10% |
6,300 |
| 2025/3/14 |
4,250 |
4,320 |
4,245 |
4,280 |
+0.12% |
3,500 |
| 2025/3/13 |
4,340 |
4,375 |
4,265 |
4,275 |
-1.38% |
5,200 |
| 2025/3/12 |
4,255 |
4,335 |
4,255 |
4,335 |
+0.70% |
3,000 |
| 2025/3/11 |
4,295 |
4,320 |
4,250 |
4,305 |
-0.12% |
5,000 |
| 2025/3/10 |
4,345 |
4,355 |
4,300 |
4,310 |
+0.12% |
3,300 |
| 2025/3/7 |
4,355 |
4,370 |
4,285 |
4,305 |
-1.71% |
5,200 |
| 2025/3/6 |
4,345 |
4,410 |
4,345 |
4,380 |
+0.92% |
6,200 |
| 2025/3/5 |
4,280 |
4,350 |
4,280 |
4,340 |
-0.23% |
4,200 |
| 2025/3/4 |
4,290 |
4,350 |
4,200 |
4,350 |
-0.23% |
17,500 |
| 2025/3/3 |
4,335 |
4,410 |
4,310 |
4,360 |
-1.91% |
15,900 |
| 2025/2/28 |
4,385 |
4,470 |
4,380 |
4,445 |
-0.67% |
10,800 |
| 2025/2/27 |
4,470 |
4,485 |
4,400 |
4,475 |
+0.11% |
3,300 |
| 2025/2/26 |
4,505 |
4,540 |
4,385 |
4,470 |
-0.78% |
7,700 |
| 2025/2/25 |
4,420 |
4,505 |
4,345 |
4,505 |
+0.33% |
6,700 |
| 2025/2/21 |
4,450 |
4,510 |
4,310 |
4,490 |
+2.51% |
12,300 |
| 2025/2/20 |
4,600 |
4,600 |
4,215 |
4,380 |
-5.81% |
66,700 |
| 2025/2/19 |
4,660 |
4,715 |
4,600 |
4,650 |
-0.21% |
33,500 |
| 2025/2/18 |
4,560 |
4,680 |
4,530 |
4,660 |
+3.10% |
21,800 |
| 2025/2/17 |
4,535 |
4,685 |
4,500 |
4,520 |
+2.73% |
23,600 |
| 2025/2/14 |
4,280 |
4,450 |
4,230 |
4,400 |
+3.77% |
25,600 |
| 2025/2/13 |
4,270 |
4,290 |
4,120 |
4,240 |
+0.95% |
55,000 |
| 2025/2/12 |
4,200 |
4,200 |
4,200 |
4,200 |
+20.00% |
4,500 |
| 2025/2/10 |
3,500 |
3,500 |
3,500 |
3,500 |
+16.82% |
1,900 |
| 2025/2/7 |
2,963 |
3,020 |
2,963 |
2,996 |
+0.37% |
3,500 |
| 2025/2/6 |
2,930 |
2,986 |
2,930 |
2,985 |
+2.54% |
1,400 |
| 2025/2/5 |
2,928 |
2,930 |
2,911 |
2,911 |
+0.17% |
400 |
| 2025/2/4 |
2,906 |
2,906 |
2,906 |
2,906 |
+0.21% |
100 |
| 2025/2/3 |
2,920 |
2,920 |
2,900 |
2,900 |
-0.21% |
300 |
| 2025/1/30 |
2,899 |
2,910 |
2,899 |
2,906 |
+0.76% |
3,700 |
| 2025/1/29 |
2,885 |
2,889 |
2,884 |
2,884 |
-0.21% |
300 |
| 2025/1/28 |
2,884 |
2,890 |
2,884 |
2,890 |
+0.35% |
400 |
| 2025/1/27 |
2,860 |
2,880 |
2,860 |
2,880 |
+1.05% |
1,500 |
| 2025/1/24 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.00% |
300 |
| 2025/1/23 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.00% |
100 |
| 2025/1/22 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.32% |
1,000 |
| 2025/1/21 |
2,841 |
2,841 |
2,841 |
2,841 |
+0.00% |
100 |
| 2025/1/20 |
2,840 |
2,841 |
2,840 |
2,841 |
-0.32% |
300 |
| 2025/1/16 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.00% |
400 |
| 2025/1/15 |
2,830 |
2,850 |
2,830 |
2,850 |
-0.04% |
1,100 |
| 2025/1/10 |
2,871 |
2,871 |
2,840 |
2,851 |
-0.70% |
700 |
| 2025/1/9 |
2,871 |
2,871 |
2,871 |
2,871 |
+0.00% |
100 |
| 2025/1/7 |
2,871 |
2,871 |
2,859 |
2,871 |
+0.00% |
1,100 |
| 2025/1/6 |
2,881 |
2,881 |
2,871 |
2,871 |
+0.88% |
400 |
| 2024/12/30 |
2,845 |
2,846 |
2,845 |
2,846 |
-0.14% |
300 |
| 2024/12/27 |
2,840 |
2,850 |
2,840 |
2,850 |
+0.21% |
400 |
| 2024/12/26 |
2,844 |
2,866 |
2,840 |
2,844 |
+0.00% |
3,800 |
| 2024/12/25 |
2,844 |
2,844 |
2,844 |
2,844 |
-0.80% |
500 |
| 2024/12/24 |
2,848 |
2,867 |
2,845 |
2,867 |
+0.67% |
1,800 |
| 2024/12/23 |
2,848 |
2,848 |
2,848 |
2,848 |
+0.18% |
600 |
| 2024/12/20 |
2,850 |
2,850 |
2,843 |
2,843 |
+0.00% |
1,800 |
| 2024/12/19 |
2,814 |
2,843 |
2,814 |
2,843 |
+0.00% |
1,400 |
| 2024/12/18 |
2,840 |
2,843 |
2,835 |
2,843 |
+0.11% |
2,100 |
| 2024/12/17 |
2,847 |
2,847 |
2,840 |
2,840 |
-0.25% |
1,200 |
| 2024/12/16 |
2,842 |
2,847 |
2,842 |
2,847 |
+0.18% |
200 |
| 2024/12/13 |
2,842 |
2,842 |
2,842 |
2,842 |
+0.00% |
100 |
| 2024/12/12 |
2,884 |
2,884 |
2,842 |
2,842 |
-0.18% |
1,300 |
| 2024/12/11 |
2,853 |
2,853 |
2,847 |
2,847 |
+0.18% |
200 |
| 2024/12/10 |
2,843 |
2,843 |
2,842 |
2,842 |
+0.00% |
600 |
| 2024/12/9 |
2,842 |
2,842 |
2,842 |
2,842 |
+0.07% |
100 |
| 2024/12/6 |
2,875 |
2,875 |
2,840 |
2,840 |
-0.77% |
400 |
| 2024/12/5 |
2,841 |
2,862 |
2,841 |
2,862 |
+0.74% |
500 |
| 2024/12/4 |
2,840 |
2,869 |
2,840 |
2,841 |
+0.04% |
2,700 |
| 2024/12/3 |
2,838 |
2,840 |
2,838 |
2,840 |
+0.07% |
200 |
| 2024/12/2 |
2,876 |
2,876 |
2,837 |
2,838 |
+0.42% |
500 |
| 2024/11/29 |
2,850 |
2,850 |
2,826 |
2,826 |
-0.84% |
600 |
| 2024/11/28 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.00% |
300 |
| 2024/11/27 |
2,850 |
2,850 |
2,840 |
2,850 |
+0.00% |
500 |
| 2024/11/26 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.00% |
1,400 |
| 2024/11/25 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.00% |
700 |
| 2024/11/21 |
2,837 |
2,850 |
2,837 |
2,850 |
-1.28% |
500 |
| 2024/11/20 |
2,850 |
2,887 |
2,850 |
2,887 |
+1.30% |
200 |
| 2024/11/19 |
2,852 |
2,854 |
2,850 |
2,850 |
-0.07% |
1,600 |
| 2024/11/18 |
2,850 |
2,852 |
2,850 |
2,852 |
+0.07% |
900 |
| 2024/11/15 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.00% |
600 |
| 2024/11/14 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.00% |
800 |
| 2024/11/13 |
2,852 |
2,852 |
2,821 |
2,850 |
-0.07% |
1,400 |
| 2024/11/12 |
2,852 |
2,852 |
2,852 |
2,852 |
+1.31% |
100 |
| 2024/11/11 |
2,908 |
2,911 |
2,815 |
2,815 |
-3.20% |
4,000 |
| 2024/11/8 |
2,888 |
2,909 |
2,888 |
2,908 |
+0.69% |
1,100 |
| 2024/11/7 |
2,911 |
2,911 |
2,888 |
2,888 |
-0.79% |
300 |
| 2024/11/6 |
2,891 |
2,926 |
2,891 |
2,911 |
+0.69% |
1,000 |
| 2024/11/5 |
2,914 |
2,935 |
2,871 |
2,891 |
+2.74% |
5,200 |
| 2024/11/1 |
2,781 |
2,839 |
2,781 |
2,814 |
+1.19% |
3,300 |
| 2024/10/31 |
2,759 |
2,819 |
2,759 |
2,781 |
+1.31% |
900 |
| 2024/10/30 |
2,745 |
2,745 |
2,745 |
2,745 |
+0.07% |
100 |
| 2024/10/29 |
2,743 |
2,743 |
2,743 |
2,743 |
+0.00% |
200 |
| 2024/10/28 |
2,750 |
2,750 |
2,743 |
2,743 |
+0.00% |
300 |
| 2024/10/25 |
2,743 |
2,743 |
2,743 |
2,743 |
+0.00% |
100 |
| 2024/10/24 |
2,743 |
2,743 |
2,743 |
2,743 |
+0.00% |
100 |
| 2024/10/23 |
2,750 |
2,750 |
2,743 |
2,743 |
-0.25% |
900 |
| 2024/10/22 |
2,750 |
2,750 |
2,750 |
2,750 |
+0.00% |
200 |
| 2024/10/21 |
2,749 |
2,750 |
2,749 |
2,750 |
+0.00% |
1,200 |
| 2024/10/18 |
2,760 |
2,760 |
2,750 |
2,750 |
-0.36% |
500 |
| 2024/10/17 |
2,760 |
2,761 |
2,760 |
2,760 |
+0.00% |
400 |
| 2024/10/16 |
2,763 |
2,763 |
2,760 |
2,760 |
-0.11% |
300 |
| 2024/10/15 |
2,747 |
2,763 |
2,747 |
2,763 |
+0.11% |
500 |
|
