| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,750 |
3,790 |
3,680 |
3,710 |
+2.49% |
823,900 |
| 2025/4/24 |
3,635 |
3,650 |
3,585 |
3,620 |
-0.28% |
338,500 |
| 2025/4/23 |
3,645 |
3,685 |
3,585 |
3,630 |
+0.69% |
511,000 |
| 2025/4/22 |
3,620 |
3,660 |
3,555 |
3,605 |
+0.70% |
568,500 |
| 2025/4/21 |
3,605 |
3,635 |
3,555 |
3,580 |
-0.42% |
441,500 |
| 2025/4/18 |
3,530 |
3,595 |
3,505 |
3,595 |
+1.84% |
476,500 |
| 2025/4/17 |
3,470 |
3,560 |
3,440 |
3,530 |
+3.82% |
749,900 |
| 2025/4/16 |
3,550 |
3,560 |
3,360 |
3,400 |
-4.36% |
775,200 |
| 2025/4/15 |
3,580 |
3,685 |
3,535 |
3,555 |
+1.14% |
948,200 |
| 2025/4/14 |
3,490 |
3,595 |
3,435 |
3,515 |
-0.71% |
988,400 |
| 2025/4/11 |
3,355 |
3,540 |
3,295 |
3,540 |
+3.81% |
931,100 |
| 2025/4/10 |
3,410 |
3,425 |
3,275 |
3,410 |
+6.56% |
854,400 |
| 2025/4/9 |
3,150 |
3,235 |
3,070 |
3,200 |
+0.95% |
1,040,600 |
| 2025/4/8 |
3,100 |
3,180 |
3,085 |
3,170 |
+9.80% |
751,900 |
| 2025/4/7 |
2,850 |
3,045 |
2,805 |
2,887 |
-8.20% |
1,053,300 |
| 2025/4/4 |
3,240 |
3,265 |
3,050 |
3,145 |
-3.68% |
813,200 |
| 2025/4/3 |
3,145 |
3,345 |
3,140 |
3,265 |
-2.54% |
904,500 |
| 2025/4/2 |
3,410 |
3,410 |
3,200 |
3,350 |
+3.72% |
1,066,900 |
| 2025/4/1 |
3,295 |
3,315 |
3,205 |
3,230 |
+0.00% |
541,900 |
| 2025/3/31 |
3,315 |
3,335 |
3,230 |
3,230 |
-3.87% |
523,800 |
| 2025/3/28 |
3,360 |
3,390 |
3,340 |
3,360 |
-1.32% |
329,800 |
| 2025/3/27 |
3,300 |
3,430 |
3,290 |
3,405 |
+3.81% |
914,300 |
| 2025/3/26 |
3,400 |
3,410 |
3,270 |
3,280 |
-3.81% |
713,200 |
| 2025/3/25 |
3,445 |
3,470 |
3,380 |
3,410 |
+0.29% |
474,100 |
| 2025/3/24 |
3,460 |
3,535 |
3,400 |
3,400 |
-2.58% |
850,100 |
| 2025/3/21 |
3,440 |
3,520 |
3,405 |
3,490 |
+1.45% |
938,200 |
| 2025/3/19 |
3,515 |
3,565 |
3,440 |
3,440 |
-2.13% |
1,166,600 |
| 2025/3/18 |
3,460 |
3,565 |
3,435 |
3,515 |
+5.87% |
2,165,400 |
| 2025/3/17 |
3,390 |
3,445 |
3,290 |
3,320 |
+2.31% |
1,748,300 |
| 2025/3/14 |
3,500 |
3,530 |
3,220 |
3,245 |
-5.67% |
4,322,300 |
| 2025/3/13 |
3,300 |
3,440 |
3,300 |
3,440 |
+17.09% |
4,102,700 |
| 2025/3/12 |
2,964 |
3,025 |
2,914 |
2,938 |
+2.58% |
2,208,200 |
| 2025/3/11 |
2,837 |
2,864 |
2,746 |
2,864 |
-0.52% |
1,349,300 |
| 2025/3/10 |
2,828 |
2,927 |
2,823 |
2,879 |
+2.86% |
1,273,200 |
| 2025/3/7 |
2,789 |
2,822 |
2,770 |
2,799 |
-1.03% |
694,000 |
| 2025/3/6 |
2,780 |
2,884 |
2,770 |
2,828 |
+2.76% |
1,195,700 |
| 2025/3/5 |
2,801 |
2,864 |
2,742 |
2,752 |
-1.43% |
927,100 |
| 2025/3/4 |
2,816 |
2,824 |
2,722 |
2,792 |
-0.92% |
1,149,600 |
| 2025/3/3 |
2,874 |
2,889 |
2,816 |
2,818 |
-0.63% |
717,700 |
| 2025/2/28 |
2,855 |
2,865 |
2,790 |
2,836 |
-1.46% |
789,400 |
| 2025/2/27 |
2,968 |
2,977 |
2,853 |
2,878 |
-2.04% |
638,000 |
| 2025/2/26 |
2,970 |
2,975 |
2,881 |
2,938 |
-3.04% |
1,037,200 |
| 2025/2/25 |
3,010 |
3,040 |
2,973 |
3,030 |
+0.17% |
827,700 |
| 2025/2/21 |
3,135 |
3,150 |
3,005 |
3,025 |
-3.35% |
860,100 |
| 2025/2/20 |
3,200 |
3,270 |
3,130 |
3,130 |
-2.64% |
670,900 |
| 2025/2/19 |
3,255 |
3,275 |
3,190 |
3,215 |
-3.16% |
641,700 |
| 2025/2/18 |
3,285 |
3,365 |
3,260 |
3,320 |
+2.47% |
605,600 |
| 2025/2/17 |
3,270 |
3,320 |
3,235 |
3,240 |
-2.41% |
1,007,200 |
| 2025/2/14 |
3,410 |
3,415 |
3,290 |
3,320 |
-0.60% |
789,100 |
| 2025/2/13 |
3,375 |
3,425 |
3,290 |
3,340 |
-2.48% |
1,192,300 |
| 2025/2/12 |
3,550 |
3,570 |
3,425 |
3,425 |
-3.11% |
1,206,200 |
| 2025/2/10 |
3,320 |
3,550 |
3,310 |
3,535 |
+5.21% |
1,346,500 |
| 2025/2/7 |
3,350 |
3,415 |
3,325 |
3,360 |
-0.30% |
721,300 |
| 2025/2/6 |
3,265 |
3,370 |
3,250 |
3,370 |
+2.74% |
646,200 |
| 2025/2/5 |
3,245 |
3,320 |
3,240 |
3,280 |
+1.86% |
681,200 |
| 2025/2/4 |
3,180 |
3,280 |
3,175 |
3,220 |
+1.26% |
706,700 |
| 2025/2/3 |
3,155 |
3,220 |
3,115 |
3,180 |
-0.31% |
594,200 |
| 2025/1/31 |
3,230 |
3,245 |
3,185 |
3,190 |
-1.85% |
579,000 |
| 2025/1/30 |
3,200 |
3,255 |
3,190 |
3,250 |
+0.78% |
653,900 |
| 2025/1/29 |
3,100 |
3,260 |
3,085 |
3,225 |
+4.54% |
1,122,100 |
| 2025/1/28 |
3,100 |
3,135 |
3,010 |
3,085 |
+1.65% |
543,100 |
| 2025/1/27 |
3,015 |
3,095 |
2,982 |
3,035 |
-0.49% |
434,200 |
| 2025/1/24 |
3,030 |
3,055 |
2,980 |
3,050 |
+0.66% |
665,300 |
| 2025/1/23 |
3,150 |
3,180 |
3,025 |
3,030 |
-2.73% |
834,800 |
| 2025/1/22 |
2,950 |
3,135 |
2,941 |
3,115 |
+8.01% |
2,117,700 |
| 2025/1/21 |
2,791 |
2,886 |
2,747 |
2,884 |
+2.89% |
1,185,700 |
| 2025/1/20 |
2,720 |
2,840 |
2,668 |
2,803 |
+3.13% |
969,600 |
| 2025/1/17 |
2,748 |
2,799 |
2,706 |
2,718 |
-1.13% |
557,300 |
| 2025/1/16 |
2,807 |
2,853 |
2,741 |
2,749 |
-0.29% |
889,800 |
| 2025/1/15 |
2,800 |
2,861 |
2,748 |
2,757 |
-1.54% |
913,000 |
| 2025/1/14 |
2,698 |
2,828 |
2,690 |
2,800 |
+2.12% |
1,008,400 |
| 2025/1/10 |
2,600 |
2,788 |
2,594 |
2,742 |
+5.34% |
1,370,200 |
| 2025/1/9 |
2,591 |
2,619 |
2,580 |
2,603 |
-0.65% |
721,200 |
| 2025/1/8 |
2,662 |
2,716 |
2,620 |
2,620 |
-2.24% |
978,300 |
| 2025/1/7 |
2,719 |
2,732 |
2,660 |
2,680 |
+0.34% |
1,031,000 |
| 2025/1/6 |
2,806 |
2,830 |
2,671 |
2,671 |
-5.15% |
1,173,900 |
| 2024/12/30 |
2,830 |
2,855 |
2,802 |
2,816 |
-1.16% |
795,500 |
| 2024/12/27 |
2,845 |
2,901 |
2,840 |
2,849 |
+0.56% |
1,053,200 |
| 2024/12/26 |
2,877 |
2,886 |
2,815 |
2,833 |
-1.63% |
1,187,100 |
| 2024/12/25 |
2,951 |
2,996 |
2,862 |
2,880 |
-1.30% |
1,253,100 |
| 2024/12/24 |
2,896 |
2,941 |
2,879 |
2,918 |
+0.00% |
1,005,800 |
| 2024/12/23 |
2,855 |
2,935 |
2,832 |
2,918 |
+2.17% |
1,754,700 |
| 2024/12/20 |
2,920 |
2,956 |
2,851 |
2,856 |
-3.19% |
2,014,900 |
| 2024/12/19 |
2,860 |
2,957 |
2,858 |
2,950 |
+1.72% |
2,349,400 |
| 2024/12/18 |
2,800 |
2,945 |
2,800 |
2,900 |
+4.32% |
3,928,700 |
| 2024/12/17 |
2,814 |
2,965 |
2,779 |
2,780 |
-0.57% |
5,345,500 |
| 2024/12/16 |
2,684 |
2,796 |
2,607 |
2,796 |
+5.35% |
4,343,200 |
| 2024/12/13 |
2,377 |
2,670 |
2,377 |
2,654 |
+10.40% |
5,147,800 |
| 2024/12/12 |
2,264 |
2,506 |
2,261 |
2,404 |
+3.22% |
4,691,000 |
| 2024/12/11 |
2,278 |
2,329 |
2,240 |
2,329 |
+2.60% |
1,719,800 |
| 2024/12/10 |
2,220 |
2,270 |
2,201 |
2,270 |
+2.30% |
868,300 |
| 2024/12/9 |
2,157 |
2,219 |
2,124 |
2,219 |
+5.17% |
1,063,800 |
| 2024/12/6 |
2,103 |
2,130 |
2,083 |
2,110 |
+0.91% |
588,800 |
| 2024/12/5 |
2,072 |
2,115 |
2,066 |
2,091 |
+0.92% |
537,600 |
| 2024/12/4 |
2,090 |
2,090 |
2,055 |
2,072 |
-1.00% |
563,700 |
| 2024/12/3 |
2,102 |
2,123 |
2,092 |
2,093 |
+0.05% |
475,400 |
| 2024/12/2 |
2,139 |
2,139 |
2,058 |
2,092 |
-2.29% |
776,000 |
| 2024/11/29 |
2,123 |
2,150 |
2,094 |
2,141 |
+0.52% |
465,300 |
| 2024/11/28 |
2,162 |
2,168 |
2,126 |
2,130 |
-1.02% |
445,500 |
| 2024/11/27 |
2,152 |
2,178 |
2,133 |
2,152 |
-0.55% |
377,200 |
| 2024/11/26 |
2,200 |
2,200 |
2,126 |
2,164 |
-1.55% |
597,700 |
| 2024/11/25 |
2,181 |
2,214 |
2,154 |
2,198 |
+2.42% |
708,600 |
| 2024/11/22 |
2,151 |
2,156 |
2,079 |
2,146 |
-0.65% |
974,400 |
| 2024/11/21 |
2,186 |
2,198 |
2,122 |
2,160 |
-2.35% |
730,200 |
| 2024/11/20 |
2,180 |
2,275 |
2,175 |
2,212 |
+1.28% |
982,800 |
| 2024/11/19 |
2,113 |
2,185 |
2,110 |
2,184 |
+3.95% |
550,700 |
| 2024/11/18 |
2,094 |
2,118 |
2,073 |
2,101 |
-1.55% |
451,700 |
| 2024/11/15 |
2,127 |
2,148 |
2,103 |
2,134 |
+0.66% |
364,200 |
| 2024/11/14 |
2,140 |
2,159 |
2,111 |
2,120 |
-1.17% |
404,900 |
| 2024/11/13 |
2,181 |
2,237 |
2,141 |
2,145 |
-3.98% |
632,600 |
| 2024/11/12 |
2,243 |
2,264 |
2,207 |
2,234 |
-0.71% |
377,700 |
| 2024/11/11 |
2,195 |
2,250 |
2,181 |
2,250 |
+2.97% |
415,200 |
| 2024/11/8 |
2,194 |
2,230 |
2,171 |
2,185 |
+0.14% |
445,000 |
| 2024/11/7 |
2,210 |
2,223 |
2,162 |
2,182 |
-1.27% |
393,000 |
| 2024/11/6 |
2,202 |
2,222 |
2,170 |
2,210 |
+0.55% |
389,700 |
| 2024/11/5 |
2,162 |
2,219 |
2,158 |
2,198 |
+1.62% |
430,600 |
| 2024/11/1 |
2,150 |
2,200 |
2,140 |
2,163 |
-0.55% |
441,100 |
| 2024/10/31 |
2,136 |
2,184 |
2,114 |
2,175 |
+1.02% |
458,200 |
| 2024/10/30 |
2,170 |
2,176 |
2,120 |
2,153 |
-0.74% |
834,600 |
| 2024/10/29 |
2,186 |
2,207 |
2,158 |
2,169 |
+0.74% |
747,000 |
| 2024/10/28 |
2,079 |
2,164 |
2,071 |
2,153 |
+2.97% |
352,800 |
| 2024/10/25 |
2,135 |
2,145 |
2,088 |
2,091 |
-2.29% |
453,400 |
| 2024/10/24 |
2,155 |
2,162 |
2,115 |
2,140 |
-2.19% |
467,200 |
|
