| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
3,900 |
3,980 |
3,330 |
3,355 |
-10.89% |
7,071,300 |
| 2025/4/25 |
3,675 |
3,770 |
3,660 |
3,765 |
+3.86% |
1,438,700 |
| 2025/4/24 |
3,595 |
3,655 |
3,580 |
3,625 |
+2.84% |
1,065,600 |
| 2025/4/23 |
3,535 |
3,565 |
3,445 |
3,525 |
+3.68% |
889,700 |
| 2025/4/22 |
3,440 |
3,485 |
3,375 |
3,400 |
-2.72% |
863,500 |
| 2025/4/21 |
3,475 |
3,530 |
3,440 |
3,495 |
+0.58% |
840,500 |
| 2025/4/18 |
3,450 |
3,475 |
3,430 |
3,475 |
+0.58% |
421,800 |
| 2025/4/17 |
3,400 |
3,460 |
3,370 |
3,455 |
+1.62% |
493,800 |
| 2025/4/16 |
3,510 |
3,540 |
3,385 |
3,400 |
-3.82% |
629,100 |
| 2025/4/15 |
3,500 |
3,570 |
3,490 |
3,535 |
+1.00% |
667,900 |
| 2025/4/14 |
3,600 |
3,645 |
3,500 |
3,500 |
-1.69% |
809,500 |
| 2025/4/11 |
3,400 |
3,580 |
3,370 |
3,560 |
+0.56% |
1,057,000 |
| 2025/4/10 |
3,655 |
3,675 |
3,440 |
3,540 |
+11.85% |
1,447,300 |
| 2025/4/9 |
3,200 |
3,215 |
3,050 |
3,165 |
-3.80% |
1,326,100 |
| 2025/4/8 |
3,135 |
3,320 |
3,135 |
3,290 |
+14.99% |
1,813,600 |
| 2025/4/7 |
2,745 |
3,040 |
2,731 |
2,861 |
-14.47% |
2,566,200 |
| 2025/4/4 |
3,475 |
3,495 |
3,240 |
3,345 |
-5.51% |
1,769,000 |
| 2025/4/3 |
3,400 |
3,570 |
3,380 |
3,540 |
-1.94% |
1,083,600 |
| 2025/4/2 |
3,655 |
3,665 |
3,560 |
3,610 |
-1.23% |
858,700 |
| 2025/4/1 |
3,705 |
3,715 |
3,630 |
3,655 |
-0.68% |
759,600 |
| 2025/3/31 |
3,685 |
3,710 |
3,640 |
3,680 |
-3.92% |
1,247,400 |
| 2025/3/28 |
3,905 |
3,990 |
3,830 |
3,830 |
-2.30% |
920,000 |
| 2025/3/27 |
3,955 |
3,975 |
3,920 |
3,920 |
-1.88% |
780,500 |
| 2025/3/26 |
4,010 |
4,010 |
3,950 |
3,995 |
+0.00% |
820,500 |
| 2025/3/25 |
4,130 |
4,145 |
3,995 |
3,995 |
-1.84% |
843,300 |
| 2025/3/24 |
4,095 |
4,160 |
4,065 |
4,070 |
-0.61% |
572,100 |
| 2025/3/21 |
4,100 |
4,130 |
4,080 |
4,095 |
-0.36% |
587,000 |
| 2025/3/19 |
4,160 |
4,175 |
4,105 |
4,110 |
-1.32% |
581,900 |
| 2025/3/18 |
4,160 |
4,265 |
4,140 |
4,165 |
+1.09% |
1,099,900 |
| 2025/3/17 |
4,090 |
4,120 |
4,040 |
4,120 |
+1.98% |
797,200 |
| 2025/3/14 |
3,990 |
4,045 |
3,980 |
4,040 |
+1.25% |
631,400 |
| 2025/3/13 |
4,050 |
4,075 |
3,975 |
3,990 |
-0.25% |
788,800 |
| 2025/3/12 |
3,935 |
4,035 |
3,935 |
4,000 |
+0.88% |
965,000 |
| 2025/3/11 |
3,910 |
3,980 |
3,865 |
3,965 |
-1.86% |
1,219,800 |
| 2025/3/10 |
3,955 |
4,100 |
3,945 |
4,040 |
+2.54% |
1,117,900 |
| 2025/3/7 |
4,035 |
4,045 |
3,940 |
3,940 |
-4.25% |
1,378,000 |
| 2025/3/6 |
4,135 |
4,160 |
4,085 |
4,115 |
+0.98% |
739,600 |
| 2025/3/5 |
4,100 |
4,140 |
4,065 |
4,075 |
+0.00% |
990,300 |
| 2025/3/4 |
4,110 |
4,140 |
4,010 |
4,075 |
-2.51% |
1,287,500 |
| 2025/3/3 |
4,060 |
4,190 |
4,035 |
4,180 |
+4.37% |
1,195,900 |
| 2025/2/28 |
4,100 |
4,100 |
3,980 |
4,005 |
-3.61% |
1,800,600 |
| 2025/2/27 |
4,220 |
4,250 |
4,140 |
4,155 |
-0.24% |
1,127,900 |
| 2025/2/26 |
4,185 |
4,220 |
4,120 |
4,165 |
-1.42% |
1,338,200 |
| 2025/2/25 |
4,285 |
4,335 |
4,225 |
4,225 |
-2.31% |
1,430,700 |
| 2025/2/21 |
4,300 |
4,370 |
4,290 |
4,325 |
-0.12% |
1,125,500 |
| 2025/2/20 |
4,445 |
4,450 |
4,320 |
4,330 |
-2.26% |
991,300 |
| 2025/2/19 |
4,470 |
4,470 |
4,380 |
4,430 |
-0.89% |
1,470,700 |
| 2025/2/18 |
4,640 |
4,640 |
4,470 |
4,470 |
-3.56% |
2,268,500 |
| 2025/2/17 |
4,650 |
4,785 |
4,625 |
4,635 |
-0.43% |
1,458,400 |
| 2025/2/14 |
4,650 |
4,725 |
4,625 |
4,655 |
-0.43% |
1,423,200 |
| 2025/2/13 |
4,820 |
4,870 |
4,655 |
4,675 |
-2.30% |
2,235,500 |
| 2025/2/12 |
4,770 |
4,840 |
4,685 |
4,785 |
-0.31% |
2,300,800 |
| 2025/2/10 |
4,910 |
5,010 |
4,800 |
4,800 |
-1.13% |
3,036,600 |
| 2025/2/7 |
4,885 |
5,010 |
4,810 |
4,855 |
-1.02% |
4,274,800 |
| 2025/2/6 |
4,790 |
4,910 |
4,700 |
4,905 |
+2.51% |
4,144,600 |
| 2025/2/5 |
4,700 |
4,790 |
4,610 |
4,785 |
+2.35% |
3,677,200 |
| 2025/2/4 |
4,840 |
5,020 |
4,605 |
4,675 |
-2.20% |
7,616,100 |
| 2025/2/3 |
4,620 |
4,780 |
4,525 |
4,780 |
+0.42% |
6,703,500 |
| 2025/1/31 |
4,260 |
4,865 |
4,200 |
4,760 |
+11.87% |
15,609,700 |
| 2025/1/30 |
4,255 |
4,265 |
4,190 |
4,255 |
-0.93% |
1,090,200 |
| 2025/1/29 |
4,275 |
4,315 |
4,230 |
4,295 |
+1.06% |
1,208,800 |
| 2025/1/28 |
4,110 |
4,260 |
4,075 |
4,250 |
+0.24% |
1,797,700 |
| 2025/1/27 |
4,475 |
4,475 |
4,225 |
4,240 |
-5.78% |
2,245,200 |
| 2025/1/24 |
4,370 |
4,525 |
4,350 |
4,500 |
+3.21% |
1,798,800 |
| 2025/1/23 |
4,345 |
4,360 |
4,265 |
4,360 |
+0.69% |
1,238,900 |
| 2025/1/22 |
4,215 |
4,350 |
4,205 |
4,330 |
+4.21% |
1,639,600 |
| 2025/1/21 |
4,150 |
4,180 |
4,065 |
4,155 |
+0.24% |
981,600 |
| 2025/1/20 |
4,150 |
4,185 |
4,100 |
4,145 |
-0.12% |
845,400 |
| 2025/1/17 |
4,050 |
4,175 |
4,040 |
4,150 |
+1.59% |
1,493,500 |
| 2025/1/16 |
4,365 |
4,385 |
4,080 |
4,085 |
-5.55% |
2,527,600 |
| 2025/1/15 |
4,465 |
4,530 |
4,325 |
4,325 |
-2.81% |
1,651,600 |
| 2025/1/14 |
4,490 |
4,515 |
4,360 |
4,450 |
-3.05% |
1,853,600 |
| 2025/1/10 |
4,540 |
4,645 |
4,525 |
4,590 |
-0.43% |
1,573,500 |
| 2025/1/9 |
4,800 |
4,820 |
4,435 |
4,610 |
-2.54% |
4,734,300 |
| 2025/1/8 |
4,650 |
4,735 |
4,600 |
4,730 |
+0.42% |
2,266,800 |
| 2025/1/7 |
4,545 |
4,725 |
4,495 |
4,710 |
+4.90% |
3,384,200 |
| 2025/1/6 |
4,455 |
4,555 |
4,415 |
4,490 |
+0.90% |
1,946,100 |
| 2024/12/30 |
4,450 |
4,475 |
4,330 |
4,450 |
+1.37% |
2,173,400 |
| 2024/12/27 |
4,300 |
4,445 |
4,280 |
4,390 |
+5.53% |
4,048,600 |
| 2024/12/26 |
4,240 |
4,270 |
4,160 |
4,160 |
-2.58% |
1,533,600 |
| 2024/12/25 |
4,310 |
4,340 |
4,240 |
4,270 |
-0.58% |
919,500 |
| 2024/12/24 |
4,285 |
4,335 |
4,235 |
4,295 |
+0.23% |
1,338,600 |
| 2024/12/23 |
4,205 |
4,310 |
4,140 |
4,285 |
+0.71% |
2,297,200 |
| 2024/12/20 |
4,350 |
4,350 |
4,230 |
4,255 |
-0.70% |
1,447,700 |
| 2024/12/19 |
4,215 |
4,335 |
4,205 |
4,285 |
-1.61% |
1,402,200 |
| 2024/12/18 |
4,235 |
4,360 |
4,190 |
4,355 |
+2.23% |
2,283,300 |
| 2024/12/17 |
4,560 |
4,585 |
4,255 |
4,260 |
-5.86% |
4,378,600 |
| 2024/12/16 |
4,600 |
4,620 |
4,510 |
4,525 |
-1.63% |
1,957,200 |
| 2024/12/13 |
4,630 |
4,655 |
4,570 |
4,600 |
-0.65% |
1,909,800 |
| 2024/12/12 |
4,800 |
4,850 |
4,615 |
4,630 |
-1.59% |
3,781,000 |
| 2024/12/11 |
4,690 |
4,800 |
4,640 |
4,705 |
-0.74% |
3,085,600 |
| 2024/12/10 |
4,795 |
4,840 |
4,695 |
4,740 |
-2.27% |
2,858,600 |
| 2024/12/9 |
5,010 |
5,020 |
4,760 |
4,850 |
-1.42% |
6,013,100 |
| 2024/12/6 |
4,715 |
5,120 |
4,670 |
4,920 |
+2.50% |
8,780,600 |
| 2024/12/5 |
4,640 |
4,855 |
4,565 |
4,800 |
+5.96% |
6,233,900 |
| 2024/12/4 |
4,530 |
4,630 |
4,470 |
4,530 |
+0.11% |
3,287,200 |
| 2024/12/3 |
4,585 |
4,630 |
4,495 |
4,525 |
+0.00% |
3,453,800 |
| 2024/12/2 |
4,515 |
4,660 |
4,485 |
4,525 |
-0.55% |
3,666,000 |
| 2024/11/29 |
4,785 |
4,820 |
4,500 |
4,550 |
-6.28% |
6,456,500 |
| 2024/11/28 |
4,805 |
4,860 |
4,655 |
4,855 |
+0.00% |
5,557,700 |
| 2024/11/27 |
4,885 |
5,040 |
4,765 |
4,855 |
-1.12% |
6,869,200 |
| 2024/11/26 |
4,990 |
4,990 |
4,625 |
4,910 |
-0.81% |
6,414,900 |
| 2024/11/25 |
4,975 |
5,020 |
4,855 |
4,950 |
+0.61% |
6,774,400 |
| 2024/11/22 |
4,540 |
5,040 |
4,535 |
4,920 |
+9.94% |
12,074,100 |
| 2024/11/21 |
4,750 |
4,810 |
4,465 |
4,475 |
-4.89% |
3,794,700 |
| 2024/11/20 |
4,740 |
4,880 |
4,590 |
4,705 |
+0.21% |
4,391,800 |
| 2024/11/19 |
4,655 |
4,760 |
4,530 |
4,695 |
+1.95% |
3,445,200 |
| 2024/11/18 |
4,695 |
4,775 |
4,585 |
4,605 |
-3.36% |
2,335,200 |
| 2024/11/15 |
4,890 |
4,960 |
4,755 |
4,765 |
-3.74% |
3,067,600 |
| 2024/11/14 |
5,130 |
5,140 |
4,945 |
4,950 |
-3.70% |
2,502,900 |
| 2024/11/13 |
5,280 |
5,350 |
5,120 |
5,140 |
-3.20% |
2,863,500 |
| 2024/11/12 |
5,540 |
5,570 |
5,280 |
5,310 |
-2.57% |
5,712,600 |
| 2024/11/11 |
5,020 |
5,530 |
5,010 |
5,450 |
+10.10% |
7,993,400 |
| 2024/11/8 |
4,950 |
5,100 |
4,855 |
4,950 |
+1.12% |
3,996,300 |
| 2024/11/7 |
4,975 |
5,010 |
4,730 |
4,895 |
-0.20% |
3,385,400 |
| 2024/11/6 |
4,780 |
5,080 |
4,685 |
4,905 |
+4.03% |
5,546,300 |
| 2024/11/5 |
4,890 |
4,910 |
4,620 |
4,715 |
-0.74% |
2,930,900 |
| 2024/11/1 |
4,660 |
4,965 |
4,640 |
4,750 |
+0.42% |
5,703,300 |
| 2024/10/31 |
4,970 |
5,080 |
4,730 |
4,730 |
-5.96% |
5,526,000 |
| 2024/10/30 |
5,160 |
5,600 |
4,865 |
5,030 |
-0.59% |
15,597,900 |
| 2024/10/29 |
4,630 |
5,060 |
4,525 |
5,060 |
+16.19% |
14,657,500 |
| 2024/10/28 |
4,045 |
4,375 |
4,010 |
4,355 |
+6.87% |
4,157,300 |
| 2024/10/25 |
4,045 |
4,110 |
3,990 |
4,075 |
+0.49% |
2,225,100 |
|
