| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
3,325 |
3,325 |
3,260 |
3,315 |
-0.30% |
600 |
| 2025/4/25 |
3,325 |
3,325 |
3,325 |
3,325 |
+0.15% |
100 |
| 2025/4/24 |
3,265 |
3,320 |
3,265 |
3,320 |
+1.68% |
500 |
| 2025/4/23 |
3,260 |
3,265 |
3,260 |
3,265 |
+0.15% |
300 |
| 2025/4/22 |
3,255 |
3,460 |
3,230 |
3,260 |
+0.15% |
5,200 |
| 2025/4/21 |
3,260 |
3,265 |
3,255 |
3,255 |
-0.15% |
500 |
| 2025/4/17 |
3,260 |
3,260 |
3,260 |
3,260 |
-0.91% |
100 |
| 2025/4/16 |
3,300 |
3,340 |
3,290 |
3,290 |
+1.23% |
700 |
| 2025/4/15 |
3,250 |
3,300 |
3,250 |
3,250 |
-1.52% |
300 |
| 2025/4/14 |
3,250 |
3,300 |
3,250 |
3,300 |
+1.54% |
1,700 |
| 2025/4/11 |
3,195 |
3,250 |
3,190 |
3,250 |
+0.46% |
400 |
| 2025/4/10 |
3,215 |
3,240 |
3,215 |
3,235 |
+2.86% |
600 |
| 2025/4/9 |
3,145 |
3,145 |
3,100 |
3,145 |
-0.16% |
500 |
| 2025/4/8 |
3,100 |
3,150 |
3,055 |
3,150 |
+3.45% |
400 |
| 2025/4/7 |
3,110 |
3,120 |
3,045 |
3,045 |
-3.94% |
3,400 |
| 2025/4/4 |
3,465 |
3,465 |
3,020 |
3,170 |
-9.94% |
16,900 |
| 2025/4/3 |
3,570 |
3,570 |
3,510 |
3,520 |
-3.30% |
900 |
| 2025/4/2 |
3,570 |
3,640 |
3,570 |
3,640 |
+0.00% |
300 |
| 2025/4/1 |
3,670 |
3,670 |
3,600 |
3,640 |
+1.11% |
1,400 |
| 2025/3/31 |
3,695 |
3,695 |
3,600 |
3,600 |
-3.23% |
400 |
| 2025/3/28 |
3,745 |
3,745 |
3,720 |
3,720 |
-0.67% |
4,400 |
| 2025/3/27 |
3,745 |
3,745 |
3,745 |
3,745 |
+0.40% |
200 |
| 2025/3/26 |
3,720 |
3,730 |
3,720 |
3,730 |
+0.27% |
9,200 |
| 2025/3/25 |
3,730 |
3,730 |
3,710 |
3,720 |
+0.27% |
3,800 |
| 2025/3/24 |
3,730 |
3,730 |
3,705 |
3,710 |
-0.27% |
2,400 |
| 2025/3/21 |
3,700 |
3,720 |
3,700 |
3,720 |
+0.54% |
500 |
| 2025/3/19 |
3,665 |
3,720 |
3,665 |
3,700 |
+0.00% |
1,200 |
| 2025/3/18 |
3,680 |
3,700 |
3,680 |
3,700 |
+1.09% |
400 |
| 2025/3/17 |
3,630 |
3,660 |
3,605 |
3,660 |
+1.10% |
1,700 |
| 2025/3/14 |
3,530 |
3,620 |
3,530 |
3,620 |
+0.84% |
2,500 |
| 2025/3/13 |
3,665 |
3,665 |
3,525 |
3,590 |
-2.05% |
1,000 |
| 2025/3/12 |
3,640 |
3,670 |
3,630 |
3,665 |
+0.00% |
2,100 |
| 2025/3/11 |
3,680 |
3,680 |
3,660 |
3,665 |
-0.41% |
900 |
| 2025/3/10 |
3,680 |
3,680 |
3,680 |
3,680 |
+0.55% |
100 |
| 2025/3/7 |
3,690 |
3,690 |
3,660 |
3,660 |
-0.54% |
2,900 |
| 2025/3/6 |
3,665 |
3,680 |
3,650 |
3,680 |
+0.41% |
1,300 |
| 2025/3/5 |
3,705 |
3,705 |
3,655 |
3,665 |
-1.87% |
400 |
| 2025/3/4 |
3,705 |
3,735 |
3,705 |
3,735 |
+0.81% |
500 |
| 2025/3/3 |
3,690 |
3,725 |
3,690 |
3,705 |
+1.65% |
1,000 |
| 2025/2/28 |
3,625 |
3,650 |
3,625 |
3,645 |
-0.27% |
1,400 |
| 2025/2/27 |
3,660 |
3,660 |
3,655 |
3,655 |
-0.14% |
3,000 |
| 2025/2/26 |
3,685 |
3,685 |
3,650 |
3,660 |
-0.68% |
500 |
| 2025/2/25 |
3,625 |
3,685 |
3,625 |
3,685 |
+1.52% |
3,400 |
| 2025/2/21 |
3,600 |
3,630 |
3,560 |
3,630 |
-0.14% |
2,700 |
| 2025/2/20 |
3,640 |
3,650 |
3,610 |
3,635 |
+0.69% |
1,000 |
| 2025/2/19 |
3,640 |
3,640 |
3,610 |
3,610 |
+0.56% |
500 |
| 2025/2/18 |
3,585 |
3,590 |
3,580 |
3,590 |
+0.14% |
500 |
| 2025/2/17 |
3,505 |
3,600 |
3,500 |
3,585 |
+1.27% |
2,100 |
| 2025/2/14 |
3,530 |
3,540 |
3,505 |
3,540 |
+1.00% |
1,200 |
| 2025/2/13 |
3,505 |
3,515 |
3,500 |
3,505 |
+0.14% |
600 |
| 2025/2/12 |
3,500 |
3,510 |
3,500 |
3,500 |
+0.57% |
1,700 |
| 2025/2/10 |
3,480 |
3,480 |
3,470 |
3,480 |
+0.00% |
3,600 |
| 2025/2/7 |
3,500 |
3,505 |
3,480 |
3,480 |
-0.85% |
500 |
| 2025/2/6 |
3,465 |
3,570 |
3,460 |
3,510 |
+1.30% |
2,400 |
| 2025/2/5 |
3,460 |
3,470 |
3,460 |
3,465 |
-0.14% |
600 |
| 2025/2/4 |
3,355 |
3,510 |
3,355 |
3,470 |
+3.58% |
4,000 |
| 2025/2/3 |
3,345 |
3,360 |
3,345 |
3,350 |
+0.00% |
2,300 |
| 2025/1/31 |
3,240 |
3,350 |
3,240 |
3,350 |
+4.85% |
3,000 |
| 2025/1/30 |
3,145 |
3,255 |
3,145 |
3,195 |
+2.40% |
2,900 |
| 2025/1/29 |
3,080 |
3,140 |
3,065 |
3,120 |
+0.65% |
2,600 |
| 2025/1/28 |
3,015 |
3,100 |
3,015 |
3,100 |
+2.82% |
6,500 |
| 2025/1/27 |
3,030 |
3,045 |
3,015 |
3,015 |
-0.33% |
800 |
| 2025/1/24 |
3,020 |
3,045 |
3,020 |
3,025 |
+0.00% |
1,700 |
| 2025/1/23 |
3,025 |
3,025 |
3,010 |
3,025 |
+0.33% |
1,100 |
| 2025/1/22 |
3,035 |
3,035 |
3,010 |
3,015 |
+0.17% |
2,600 |
| 2025/1/21 |
2,990 |
3,010 |
2,990 |
3,010 |
+1.42% |
1,600 |
| 2025/1/20 |
2,978 |
2,986 |
2,968 |
2,968 |
-0.60% |
2,500 |
| 2025/1/17 |
2,985 |
2,986 |
2,984 |
2,986 |
+0.88% |
1,100 |
| 2025/1/16 |
2,960 |
2,969 |
2,960 |
2,960 |
+0.44% |
300 |
| 2025/1/15 |
2,947 |
2,947 |
2,947 |
2,947 |
+0.03% |
100 |
| 2025/1/14 |
2,966 |
2,966 |
2,946 |
2,946 |
+0.03% |
700 |
| 2025/1/10 |
2,955 |
2,955 |
2,945 |
2,945 |
+0.00% |
1,200 |
| 2025/1/9 |
2,960 |
2,960 |
2,945 |
2,945 |
-0.51% |
700 |
| 2025/1/8 |
2,948 |
2,960 |
2,948 |
2,960 |
+0.41% |
200 |
| 2025/1/7 |
2,941 |
2,960 |
2,939 |
2,948 |
+0.51% |
1,700 |
| 2025/1/6 |
2,962 |
2,962 |
2,933 |
2,933 |
-0.91% |
1,400 |
| 2024/12/30 |
2,950 |
2,999 |
2,920 |
2,960 |
+2.07% |
800 |
| 2024/12/27 |
2,860 |
2,900 |
2,860 |
2,900 |
+0.76% |
2,200 |
| 2024/12/26 |
2,903 |
2,903 |
2,876 |
2,878 |
+1.34% |
1,300 |
| 2024/12/25 |
2,890 |
2,891 |
2,840 |
2,840 |
-1.73% |
5,700 |
| 2024/12/24 |
2,890 |
2,890 |
2,855 |
2,890 |
-0.24% |
1,100 |
| 2024/12/23 |
2,889 |
2,897 |
2,889 |
2,897 |
+0.94% |
200 |
| 2024/12/20 |
2,895 |
2,895 |
2,870 |
2,870 |
+0.00% |
400 |
| 2024/12/19 |
2,862 |
2,903 |
2,860 |
2,870 |
+0.03% |
1,200 |
| 2024/12/18 |
2,903 |
2,903 |
2,869 |
2,869 |
-1.17% |
700 |
| 2024/12/17 |
2,889 |
2,903 |
2,862 |
2,903 |
+0.28% |
3,300 |
| 2024/12/16 |
2,903 |
2,906 |
2,860 |
2,895 |
+1.05% |
800 |
| 2024/12/13 |
2,864 |
2,865 |
2,840 |
2,865 |
+0.03% |
300 |
| 2024/12/11 |
2,864 |
2,864 |
2,814 |
2,864 |
+0.00% |
1,200 |
| 2024/12/10 |
2,823 |
2,864 |
2,823 |
2,864 |
+1.56% |
1,800 |
| 2024/12/9 |
2,791 |
2,820 |
2,791 |
2,820 |
+0.00% |
700 |
| 2024/12/6 |
2,794 |
2,820 |
2,790 |
2,820 |
-0.04% |
3,500 |
| 2024/12/5 |
2,815 |
2,859 |
2,815 |
2,821 |
+0.25% |
700 |
| 2024/12/4 |
2,858 |
2,858 |
2,814 |
2,814 |
-1.61% |
800 |
| 2024/12/3 |
2,860 |
2,860 |
2,860 |
2,860 |
+1.24% |
200 |
| 2024/12/2 |
2,884 |
2,884 |
2,790 |
2,825 |
-1.84% |
5,500 |
| 2024/11/29 |
2,857 |
2,878 |
2,857 |
2,878 |
+1.52% |
300 |
| 2024/11/28 |
2,816 |
2,835 |
2,790 |
2,835 |
-0.63% |
3,700 |
| 2024/11/27 |
2,852 |
2,895 |
2,798 |
2,853 |
-0.70% |
5,000 |
| 2024/11/26 |
2,873 |
2,873 |
2,873 |
2,873 |
-1.27% |
100 |
| 2024/11/25 |
2,901 |
2,918 |
2,901 |
2,910 |
+0.45% |
2,600 |
| 2024/11/22 |
2,862 |
2,897 |
2,861 |
2,897 |
-0.10% |
1,700 |
| 2024/11/21 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.35% |
100 |
| 2024/11/20 |
2,890 |
2,890 |
2,890 |
2,890 |
-0.34% |
200 |
| 2024/11/19 |
2,876 |
2,901 |
2,876 |
2,900 |
+0.87% |
500 |
| 2024/11/18 |
2,871 |
2,920 |
2,870 |
2,875 |
+0.17% |
500 |
| 2024/11/15 |
2,875 |
2,940 |
2,820 |
2,870 |
+1.59% |
2,000 |
| 2024/11/14 |
2,812 |
2,825 |
2,806 |
2,825 |
+0.68% |
1,600 |
| 2024/11/13 |
2,809 |
2,809 |
2,805 |
2,806 |
+0.04% |
400 |
| 2024/11/12 |
2,789 |
2,810 |
2,789 |
2,805 |
+0.43% |
3,500 |
| 2024/11/11 |
2,794 |
2,794 |
2,793 |
2,793 |
-0.39% |
200 |
| 2024/11/8 |
2,815 |
2,830 |
2,804 |
2,804 |
-0.28% |
1,400 |
| 2024/11/7 |
2,800 |
2,826 |
2,800 |
2,812 |
-1.33% |
2,500 |
| 2024/11/6 |
2,846 |
2,850 |
2,845 |
2,850 |
+0.07% |
1,100 |
| 2024/11/5 |
2,849 |
2,849 |
2,848 |
2,848 |
-0.11% |
200 |
| 2024/11/1 |
2,873 |
2,873 |
2,851 |
2,851 |
-1.28% |
300 |
| 2024/10/31 |
2,900 |
2,900 |
2,825 |
2,888 |
-1.60% |
1,900 |
| 2024/10/30 |
2,935 |
2,935 |
2,935 |
2,935 |
-0.84% |
100 |
| 2024/10/29 |
2,915 |
2,960 |
2,898 |
2,960 |
+1.54% |
1,900 |
| 2024/10/28 |
2,859 |
2,925 |
2,859 |
2,915 |
+2.10% |
3,500 |
| 2024/10/25 |
2,855 |
2,855 |
2,855 |
2,855 |
+0.39% |
200 |
| 2024/10/24 |
2,856 |
2,856 |
2,844 |
2,844 |
-0.77% |
300 |
| 2024/10/23 |
2,867 |
2,867 |
2,860 |
2,866 |
-0.03% |
700 |
|
