| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
4,300 |
4,350 |
4,260 |
4,295 |
-0.23% |
179,800 |
| 2025/4/24 |
4,355 |
4,420 |
4,305 |
4,305 |
-2.49% |
225,400 |
| 2025/4/23 |
4,500 |
4,580 |
4,370 |
4,415 |
-1.89% |
412,400 |
| 2025/4/22 |
4,510 |
4,640 |
4,410 |
4,500 |
+0.33% |
467,600 |
| 2025/4/21 |
4,410 |
4,595 |
4,220 |
4,485 |
+5.04% |
867,800 |
| 2025/4/18 |
4,350 |
4,395 |
4,250 |
4,270 |
-1.84% |
341,600 |
| 2025/4/17 |
4,500 |
4,580 |
4,285 |
4,350 |
-2.47% |
526,900 |
| 2025/4/16 |
4,250 |
4,595 |
4,240 |
4,460 |
+7.47% |
773,500 |
| 2025/4/15 |
4,000 |
4,185 |
3,980 |
4,150 |
+2.34% |
258,600 |
| 2025/4/14 |
3,850 |
4,170 |
3,840 |
4,055 |
+8.13% |
494,300 |
| 2025/4/11 |
3,720 |
3,775 |
3,580 |
3,750 |
-1.06% |
406,200 |
| 2025/4/10 |
3,945 |
3,945 |
3,715 |
3,790 |
+5.42% |
379,800 |
| 2025/4/9 |
3,585 |
3,625 |
3,460 |
3,595 |
-0.69% |
325,500 |
| 2025/4/8 |
3,710 |
3,785 |
3,605 |
3,620 |
+5.54% |
328,000 |
| 2025/4/7 |
3,165 |
3,605 |
3,160 |
3,430 |
-7.92% |
630,700 |
| 2025/4/4 |
3,795 |
3,845 |
3,450 |
3,725 |
-3.62% |
607,600 |
| 2025/4/3 |
3,675 |
3,960 |
3,675 |
3,865 |
-0.51% |
335,400 |
| 2025/4/2 |
3,955 |
3,955 |
3,815 |
3,885 |
-1.52% |
354,200 |
| 2025/4/1 |
4,145 |
4,310 |
3,845 |
3,945 |
-3.31% |
707,700 |
| 2025/3/31 |
4,090 |
4,170 |
3,985 |
4,080 |
-1.81% |
413,800 |
| 2025/3/28 |
4,155 |
4,265 |
4,115 |
4,155 |
+1.22% |
303,600 |
| 2025/3/27 |
4,310 |
4,350 |
4,080 |
4,105 |
-6.17% |
376,100 |
| 2025/3/26 |
4,120 |
4,380 |
4,035 |
4,375 |
+7.89% |
328,400 |
| 2025/3/25 |
4,035 |
4,055 |
3,940 |
4,055 |
+0.50% |
266,100 |
| 2025/3/24 |
4,250 |
4,310 |
3,995 |
4,035 |
-4.16% |
421,400 |
| 2025/3/21 |
4,050 |
4,240 |
3,990 |
4,210 |
+4.60% |
327,300 |
| 2025/3/19 |
4,045 |
4,185 |
3,985 |
4,025 |
+0.88% |
385,600 |
| 2025/3/18 |
4,145 |
4,285 |
3,980 |
3,990 |
-3.27% |
466,400 |
| 2025/3/17 |
4,235 |
4,235 |
4,065 |
4,125 |
+0.24% |
280,600 |
| 2025/3/14 |
4,120 |
4,320 |
4,035 |
4,115 |
+0.98% |
436,100 |
| 2025/3/13 |
4,120 |
4,200 |
3,995 |
4,075 |
+2.00% |
456,700 |
| 2025/3/12 |
3,645 |
4,050 |
3,640 |
3,995 |
+9.75% |
513,000 |
| 2025/3/11 |
3,805 |
3,865 |
3,600 |
3,640 |
-5.58% |
531,700 |
| 2025/3/10 |
3,950 |
4,095 |
3,830 |
3,855 |
+1.18% |
444,700 |
| 2025/3/7 |
3,905 |
4,015 |
3,785 |
3,810 |
-3.54% |
463,000 |
| 2025/3/6 |
3,850 |
4,000 |
3,730 |
3,950 |
+4.77% |
387,700 |
| 2025/3/5 |
3,800 |
3,845 |
3,700 |
3,770 |
-0.53% |
281,100 |
| 2025/3/4 |
3,785 |
3,855 |
3,595 |
3,790 |
-2.70% |
536,900 |
| 2025/3/3 |
3,790 |
4,090 |
3,785 |
3,895 |
+6.57% |
676,000 |
| 2025/2/28 |
3,605 |
3,770 |
3,570 |
3,655 |
-0.54% |
434,900 |
| 2025/2/27 |
3,455 |
3,675 |
3,395 |
3,675 |
+5.00% |
398,900 |
| 2025/2/26 |
3,280 |
3,510 |
3,160 |
3,500 |
+6.54% |
489,300 |
| 2025/2/25 |
3,270 |
3,430 |
3,240 |
3,285 |
-1.65% |
270,600 |
| 2025/2/21 |
3,420 |
3,505 |
3,325 |
3,340 |
-1.76% |
293,700 |
| 2025/2/20 |
3,265 |
3,510 |
3,240 |
3,400 |
+4.45% |
685,200 |
| 2025/2/19 |
3,245 |
3,280 |
3,065 |
3,255 |
+1.72% |
537,300 |
| 2025/2/18 |
3,235 |
3,335 |
3,185 |
3,200 |
+0.00% |
518,000 |
| 2025/2/17 |
3,215 |
3,535 |
3,145 |
3,200 |
-10.24% |
1,252,100 |
| 2025/2/14 |
3,510 |
3,615 |
3,460 |
3,565 |
-0.42% |
398,900 |
| 2025/2/13 |
3,700 |
3,700 |
3,510 |
3,580 |
-3.24% |
385,000 |
| 2025/2/12 |
3,590 |
3,720 |
3,565 |
3,700 |
+4.52% |
265,500 |
| 2025/2/10 |
3,400 |
3,560 |
3,360 |
3,540 |
+3.36% |
202,000 |
| 2025/2/7 |
3,550 |
3,550 |
3,405 |
3,425 |
-3.52% |
259,100 |
| 2025/2/6 |
3,410 |
3,565 |
3,385 |
3,550 |
+4.11% |
230,200 |
| 2025/2/5 |
3,450 |
3,465 |
3,400 |
3,410 |
-0.58% |
137,600 |
| 2025/2/4 |
3,410 |
3,495 |
3,390 |
3,430 |
+1.78% |
163,900 |
| 2025/2/3 |
3,385 |
3,435 |
3,325 |
3,370 |
-1.03% |
198,300 |
| 2025/1/31 |
3,335 |
3,450 |
3,290 |
3,405 |
+2.41% |
189,500 |
| 2025/1/30 |
3,345 |
3,370 |
3,280 |
3,325 |
+0.15% |
130,500 |
| 2025/1/29 |
3,315 |
3,370 |
3,285 |
3,320 |
+1.07% |
146,700 |
| 2025/1/28 |
3,250 |
3,340 |
3,225 |
3,285 |
-0.15% |
158,900 |
| 2025/1/27 |
3,345 |
3,345 |
3,220 |
3,290 |
-3.66% |
278,900 |
| 2025/1/24 |
3,145 |
3,430 |
3,115 |
3,415 |
+10.16% |
527,100 |
| 2025/1/23 |
3,090 |
3,145 |
3,060 |
3,100 |
-0.48% |
136,800 |
| 2025/1/22 |
3,200 |
3,250 |
3,105 |
3,115 |
-1.58% |
228,200 |
| 2025/1/21 |
3,140 |
3,170 |
3,050 |
3,165 |
+0.32% |
284,600 |
| 2025/1/20 |
3,340 |
3,360 |
3,135 |
3,155 |
-1.41% |
557,000 |
| 2025/1/17 |
3,265 |
3,265 |
3,105 |
3,200 |
-3.61% |
345,500 |
| 2025/1/16 |
3,335 |
3,375 |
3,225 |
3,320 |
+1.68% |
365,700 |
| 2025/1/15 |
3,200 |
3,285 |
3,145 |
3,265 |
+3.82% |
303,600 |
| 2025/1/14 |
3,075 |
3,240 |
3,070 |
3,145 |
+4.66% |
461,700 |
| 2025/1/10 |
3,100 |
3,130 |
2,996 |
3,005 |
-2.59% |
121,100 |
| 2025/1/9 |
2,999 |
3,110 |
2,960 |
3,085 |
+1.31% |
122,100 |
| 2025/1/8 |
3,050 |
3,135 |
3,005 |
3,045 |
-0.81% |
116,900 |
| 2025/1/7 |
3,140 |
3,150 |
3,015 |
3,070 |
-1.60% |
152,800 |
| 2025/1/6 |
3,220 |
3,260 |
3,065 |
3,120 |
-0.95% |
204,700 |
| 2024/12/30 |
3,080 |
3,195 |
3,045 |
3,150 |
+0.00% |
204,400 |
| 2024/12/27 |
3,150 |
3,180 |
3,035 |
3,150 |
+2.27% |
264,900 |
| 2024/12/26 |
3,120 |
3,120 |
2,980 |
3,080 |
+0.98% |
226,400 |
| 2024/12/25 |
3,030 |
3,180 |
2,943 |
3,050 |
+1.67% |
380,300 |
| 2024/12/24 |
2,982 |
3,005 |
2,916 |
3,000 |
+0.23% |
238,900 |
| 2024/12/23 |
2,849 |
3,050 |
2,838 |
2,993 |
+6.93% |
584,200 |
| 2024/12/20 |
2,641 |
2,803 |
2,634 |
2,799 |
+5.74% |
238,500 |
| 2024/12/19 |
2,679 |
2,722 |
2,626 |
2,647 |
-3.85% |
249,800 |
| 2024/12/18 |
2,750 |
2,775 |
2,694 |
2,753 |
-0.25% |
178,900 |
| 2024/12/17 |
2,677 |
2,834 |
2,669 |
2,760 |
+3.60% |
423,600 |
| 2024/12/16 |
2,630 |
2,666 |
2,595 |
2,664 |
-0.34% |
166,000 |
| 2024/12/13 |
2,640 |
2,680 |
2,579 |
2,673 |
+1.29% |
241,300 |
| 2024/12/12 |
2,530 |
2,673 |
2,506 |
2,639 |
+5.64% |
404,000 |
| 2024/12/11 |
2,429 |
2,531 |
2,415 |
2,498 |
+1.83% |
89,000 |
| 2024/12/10 |
2,459 |
2,471 |
2,430 |
2,453 |
-1.25% |
91,700 |
| 2024/12/9 |
2,520 |
2,550 |
2,483 |
2,484 |
-2.32% |
132,800 |
| 2024/12/6 |
2,594 |
2,594 |
2,522 |
2,543 |
-1.59% |
140,900 |
| 2024/12/5 |
2,569 |
2,638 |
2,565 |
2,584 |
+0.74% |
131,700 |
| 2024/12/4 |
2,634 |
2,634 |
2,542 |
2,565 |
-2.51% |
119,900 |
| 2024/12/3 |
2,600 |
2,655 |
2,577 |
2,631 |
+2.17% |
329,400 |
| 2024/12/2 |
2,484 |
2,640 |
2,475 |
2,575 |
+6.19% |
379,200 |
| 2024/11/29 |
2,411 |
2,510 |
2,395 |
2,425 |
-0.25% |
162,500 |
| 2024/11/28 |
2,342 |
2,487 |
2,335 |
2,431 |
+5.37% |
433,800 |
| 2024/11/27 |
2,502 |
2,503 |
2,289 |
2,307 |
-7.79% |
614,500 |
| 2024/11/26 |
2,510 |
2,542 |
2,460 |
2,502 |
-0.71% |
231,600 |
| 2024/11/25 |
2,580 |
2,640 |
2,516 |
2,520 |
-2.63% |
299,800 |
| 2024/11/22 |
2,661 |
2,678 |
2,530 |
2,588 |
-3.54% |
453,800 |
| 2024/11/21 |
2,829 |
2,840 |
2,675 |
2,683 |
-3.84% |
280,700 |
| 2024/11/20 |
2,812 |
2,840 |
2,710 |
2,790 |
-0.71% |
281,700 |
| 2024/11/19 |
2,690 |
2,811 |
2,632 |
2,810 |
+4.07% |
407,500 |
| 2024/11/18 |
2,660 |
2,845 |
2,644 |
2,700 |
+2.27% |
486,300 |
| 2024/11/15 |
2,542 |
2,664 |
2,529 |
2,640 |
+3.90% |
626,700 |
| 2024/11/14 |
3,000 |
3,000 |
2,489 |
2,541 |
-10.08% |
1,772,700 |
| 2024/11/13 |
2,797 |
2,850 |
2,664 |
2,826 |
+1.65% |
493,500 |
| 2024/11/12 |
2,727 |
2,834 |
2,667 |
2,780 |
+3.85% |
273,500 |
| 2024/11/11 |
2,652 |
2,699 |
2,620 |
2,677 |
+1.48% |
127,900 |
| 2024/11/8 |
2,639 |
2,673 |
2,605 |
2,638 |
-0.04% |
119,200 |
| 2024/11/7 |
2,649 |
2,688 |
2,624 |
2,639 |
+0.50% |
71,000 |
| 2024/11/6 |
2,630 |
2,716 |
2,621 |
2,626 |
-0.19% |
97,600 |
| 2024/11/5 |
2,779 |
2,780 |
2,628 |
2,631 |
-3.59% |
131,600 |
| 2024/11/1 |
2,682 |
2,776 |
2,682 |
2,729 |
-0.37% |
139,800 |
| 2024/10/31 |
2,601 |
2,739 |
2,583 |
2,739 |
+5.71% |
179,900 |
| 2024/10/30 |
2,689 |
2,689 |
2,582 |
2,591 |
-5.40% |
229,700 |
| 2024/10/29 |
2,640 |
2,771 |
2,612 |
2,739 |
+4.10% |
314,000 |
| 2024/10/28 |
2,542 |
2,640 |
2,542 |
2,631 |
+3.50% |
36,400 |
| 2024/10/25 |
2,566 |
2,568 |
2,474 |
2,542 |
-1.59% |
67,200 |
| 2024/10/24 |
2,548 |
2,598 |
2,541 |
2,583 |
+1.37% |
31,100 |
|
