| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,650 |
3,754 |
3,638 |
3,746 |
+1.96% |
489,900 |
| 2025/4/24 |
3,732 |
3,745 |
3,658 |
3,674 |
-2.68% |
559,300 |
| 2025/4/23 |
3,859 |
3,872 |
3,735 |
3,775 |
-1.18% |
571,800 |
| 2025/4/22 |
3,860 |
3,860 |
3,801 |
3,820 |
-1.16% |
394,200 |
| 2025/4/21 |
3,899 |
3,922 |
3,842 |
3,865 |
-0.03% |
668,000 |
| 2025/4/18 |
3,814 |
3,871 |
3,795 |
3,866 |
+1.39% |
546,600 |
| 2025/4/17 |
3,751 |
3,852 |
3,751 |
3,813 |
-0.13% |
512,500 |
| 2025/4/16 |
3,880 |
3,880 |
3,779 |
3,818 |
-1.01% |
442,400 |
| 2025/4/15 |
3,873 |
3,889 |
3,842 |
3,857 |
-0.41% |
524,300 |
| 2025/4/14 |
3,942 |
3,983 |
3,854 |
3,873 |
+0.03% |
705,500 |
| 2025/4/11 |
3,900 |
3,913 |
3,808 |
3,872 |
-1.48% |
1,196,900 |
| 2025/4/10 |
3,812 |
3,944 |
3,734 |
3,930 |
+7.14% |
1,373,700 |
| 2025/4/9 |
3,615 |
3,736 |
3,605 |
3,668 |
+1.55% |
850,800 |
| 2025/4/8 |
3,584 |
3,701 |
3,562 |
3,612 |
+3.64% |
742,100 |
| 2025/4/7 |
3,371 |
3,584 |
3,361 |
3,485 |
-6.34% |
1,185,800 |
| 2025/4/4 |
3,760 |
3,844 |
3,653 |
3,721 |
-2.28% |
1,237,900 |
| 2025/4/3 |
3,711 |
3,879 |
3,711 |
3,808 |
+5.37% |
2,346,400 |
| 2025/4/2 |
3,594 |
3,678 |
3,535 |
3,614 |
+2.44% |
752,500 |
| 2025/4/1 |
3,525 |
3,590 |
3,525 |
3,528 |
-0.73% |
334,000 |
| 2025/3/31 |
3,557 |
3,590 |
3,502 |
3,554 |
-1.90% |
467,400 |
| 2025/3/28 |
3,637 |
3,675 |
3,585 |
3,623 |
-0.96% |
497,300 |
| 2025/3/27 |
3,632 |
3,749 |
3,618 |
3,658 |
+0.69% |
960,000 |
| 2025/3/26 |
3,590 |
3,720 |
3,568 |
3,633 |
+1.34% |
1,540,000 |
| 2025/3/25 |
3,673 |
3,718 |
3,553 |
3,585 |
-1.92% |
1,408,000 |
| 2025/3/24 |
3,689 |
3,714 |
3,609 |
3,655 |
+0.99% |
589,300 |
| 2025/3/21 |
3,446 |
3,663 |
3,446 |
3,619 |
+3.93% |
2,392,400 |
| 2025/3/19 |
3,452 |
3,524 |
3,450 |
3,482 |
+1.19% |
671,300 |
| 2025/3/18 |
3,460 |
3,487 |
3,433 |
3,441 |
+0.15% |
349,900 |
| 2025/3/17 |
3,395 |
3,447 |
3,348 |
3,436 |
+1.75% |
620,000 |
| 2025/3/14 |
3,366 |
3,405 |
3,351 |
3,377 |
-0.50% |
549,800 |
| 2025/3/13 |
3,454 |
3,498 |
3,394 |
3,394 |
-0.29% |
425,500 |
| 2025/3/12 |
3,316 |
3,429 |
3,290 |
3,404 |
+3.09% |
551,800 |
| 2025/3/11 |
3,343 |
3,368 |
3,229 |
3,302 |
-2.16% |
722,600 |
| 2025/3/10 |
3,500 |
3,502 |
3,372 |
3,375 |
-3.60% |
612,000 |
| 2025/3/7 |
3,507 |
3,538 |
3,492 |
3,501 |
-2.12% |
606,800 |
| 2025/3/6 |
3,541 |
3,587 |
3,502 |
3,577 |
+0.42% |
639,000 |
| 2025/3/5 |
3,583 |
3,630 |
3,535 |
3,562 |
-0.59% |
506,500 |
| 2025/3/4 |
3,598 |
3,644 |
3,495 |
3,583 |
+2.11% |
765,700 |
| 2025/3/3 |
3,540 |
3,581 |
3,470 |
3,509 |
+1.12% |
606,600 |
| 2025/2/28 |
3,518 |
3,550 |
3,468 |
3,470 |
-2.28% |
443,300 |
| 2025/2/27 |
3,554 |
3,572 |
3,517 |
3,551 |
-0.48% |
790,800 |
| 2025/2/26 |
3,627 |
3,634 |
3,555 |
3,568 |
-1.65% |
337,000 |
| 2025/2/25 |
3,587 |
3,628 |
3,570 |
3,628 |
-0.79% |
418,100 |
| 2025/2/21 |
3,656 |
3,704 |
3,644 |
3,657 |
-0.57% |
434,200 |
| 2025/2/20 |
3,622 |
3,689 |
3,591 |
3,678 |
+0.44% |
438,400 |
| 2025/2/19 |
3,674 |
3,685 |
3,580 |
3,662 |
+0.03% |
486,800 |
| 2025/2/18 |
3,750 |
3,750 |
3,632 |
3,661 |
-2.37% |
548,100 |
| 2025/2/17 |
3,730 |
3,830 |
3,698 |
3,750 |
+1.99% |
724,100 |
| 2025/2/14 |
3,700 |
3,734 |
3,651 |
3,677 |
+1.07% |
629,700 |
| 2025/2/13 |
3,599 |
3,677 |
3,582 |
3,638 |
+3.00% |
763,300 |
| 2025/2/12 |
3,521 |
3,557 |
3,475 |
3,532 |
+1.09% |
567,600 |
| 2025/2/10 |
3,534 |
3,570 |
3,463 |
3,494 |
-1.30% |
798,000 |
| 2025/2/7 |
3,508 |
3,710 |
3,461 |
3,540 |
+6.63% |
2,297,100 |
| 2025/2/6 |
3,250 |
3,337 |
3,243 |
3,320 |
+2.15% |
881,700 |
| 2025/2/5 |
3,204 |
3,305 |
3,194 |
3,250 |
+1.44% |
920,300 |
| 2025/2/4 |
3,234 |
3,254 |
3,195 |
3,204 |
+0.03% |
657,200 |
| 2025/2/3 |
3,242 |
3,243 |
3,190 |
3,203 |
-2.59% |
895,300 |
| 2025/1/31 |
3,255 |
3,295 |
3,238 |
3,288 |
+0.70% |
401,100 |
| 2025/1/30 |
3,280 |
3,310 |
3,250 |
3,265 |
+0.15% |
377,000 |
| 2025/1/29 |
3,285 |
3,310 |
3,249 |
3,260 |
+0.31% |
419,100 |
| 2025/1/28 |
3,216 |
3,269 |
3,197 |
3,250 |
+0.09% |
662,400 |
| 2025/1/27 |
3,263 |
3,267 |
3,226 |
3,247 |
+0.19% |
429,100 |
| 2025/1/24 |
3,248 |
3,264 |
3,215 |
3,241 |
+0.90% |
684,800 |
| 2025/1/23 |
3,205 |
3,235 |
3,203 |
3,212 |
+0.50% |
525,600 |
| 2025/1/22 |
3,225 |
3,231 |
3,180 |
3,196 |
-0.12% |
539,400 |
| 2025/1/21 |
3,189 |
3,212 |
3,166 |
3,200 |
+0.85% |
360,300 |
| 2025/1/20 |
3,193 |
3,215 |
3,172 |
3,173 |
-0.69% |
321,100 |
| 2025/1/17 |
3,181 |
3,207 |
3,167 |
3,195 |
+0.38% |
488,400 |
| 2025/1/16 |
3,235 |
3,242 |
3,183 |
3,183 |
-0.38% |
590,900 |
| 2025/1/15 |
3,150 |
3,208 |
3,136 |
3,195 |
+2.04% |
609,900 |
| 2025/1/14 |
3,140 |
3,165 |
3,076 |
3,131 |
-1.23% |
897,800 |
| 2025/1/10 |
3,190 |
3,204 |
3,165 |
3,170 |
-0.94% |
488,400 |
| 2025/1/9 |
3,201 |
3,224 |
3,154 |
3,200 |
-0.50% |
654,700 |
| 2025/1/8 |
3,218 |
3,227 |
3,187 |
3,216 |
-0.43% |
708,600 |
| 2025/1/7 |
3,196 |
3,315 |
3,152 |
3,230 |
+2.80% |
1,649,300 |
| 2025/1/6 |
3,142 |
3,193 |
3,125 |
3,142 |
-0.06% |
1,165,200 |
| 2024/12/30 |
3,174 |
3,201 |
3,121 |
3,144 |
+0.70% |
1,230,800 |
| 2024/12/27 |
3,130 |
3,140 |
3,070 |
3,122 |
-0.89% |
1,245,600 |
| 2024/12/26 |
3,135 |
3,189 |
3,128 |
3,150 |
+0.77% |
1,832,200 |
| 2024/12/25 |
3,060 |
3,148 |
3,056 |
3,126 |
+2.22% |
1,902,300 |
| 2024/12/24 |
3,103 |
3,135 |
3,028 |
3,058 |
-1.80% |
3,769,200 |
| 2024/12/23 |
3,076 |
3,225 |
3,061 |
3,114 |
-15.59% |
11,590,200 |
| 2024/12/20 |
3,689 |
3,689 |
3,689 |
3,689 |
-15.95% |
138,500 |
| 2024/12/19 |
4,350 |
4,420 |
4,336 |
4,389 |
+0.78% |
469,600 |
| 2024/12/18 |
4,423 |
4,442 |
4,346 |
4,355 |
-2.22% |
616,000 |
| 2024/12/17 |
4,460 |
4,488 |
4,440 |
4,454 |
-0.47% |
492,200 |
| 2024/12/16 |
4,445 |
4,498 |
4,380 |
4,475 |
-0.27% |
527,300 |
| 2024/12/13 |
4,350 |
4,552 |
4,347 |
4,487 |
+2.58% |
1,694,200 |
| 2024/12/12 |
4,350 |
4,426 |
4,332 |
4,374 |
+0.23% |
1,127,400 |
| 2024/12/11 |
4,399 |
4,415 |
4,342 |
4,364 |
-0.91% |
912,800 |
| 2024/12/10 |
4,438 |
4,438 |
4,368 |
4,404 |
-1.10% |
869,400 |
| 2024/12/9 |
4,448 |
4,505 |
4,420 |
4,453 |
-0.20% |
738,100 |
| 2024/12/6 |
4,427 |
4,470 |
4,402 |
4,462 |
-0.29% |
646,000 |
| 2024/12/5 |
4,510 |
4,520 |
4,442 |
4,475 |
-0.67% |
747,500 |
| 2024/12/4 |
4,438 |
4,533 |
4,415 |
4,505 |
+1.24% |
1,165,400 |
| 2024/12/3 |
4,400 |
4,450 |
4,381 |
4,450 |
+1.51% |
645,900 |
| 2024/12/2 |
4,350 |
4,402 |
4,317 |
4,384 |
+1.13% |
578,400 |
| 2024/11/29 |
4,300 |
4,363 |
4,276 |
4,335 |
+0.53% |
705,400 |
| 2024/11/28 |
4,320 |
4,390 |
4,288 |
4,312 |
-1.78% |
1,066,500 |
| 2024/11/27 |
4,440 |
4,450 |
4,355 |
4,390 |
-1.44% |
1,046,900 |
| 2024/11/26 |
4,455 |
4,484 |
4,338 |
4,454 |
-0.25% |
1,754,700 |
| 2024/11/25 |
4,344 |
4,518 |
4,237 |
4,465 |
+4.05% |
3,048,400 |
| 2024/11/22 |
4,081 |
4,328 |
4,055 |
4,291 |
+3.95% |
4,460,500 |
| 2024/11/21 |
4,219 |
4,232 |
4,084 |
4,128 |
-5.02% |
5,203,900 |
| 2024/11/20 |
4,350 |
4,445 |
4,230 |
4,346 |
+16.05% |
11,948,600 |
| 2024/11/19 |
3,032 |
3,745 |
2,991 |
3,745 |
+22.99% |
528,400 |
| 2024/11/18 |
2,990 |
3,057 |
2,985.5 |
3,045 |
+0.83% |
635,400 |
| 2024/11/15 |
2,943 |
3,026 |
2,933.5 |
3,020 |
+3.23% |
802,500 |
| 2024/11/14 |
2,930 |
2,973 |
2,910 |
2,925.5 |
-0.15% |
778,000 |
| 2024/11/13 |
2,978 |
2,981 |
2,895 |
2,930 |
-1.68% |
608,700 |
| 2024/11/12 |
2,980 |
3,013 |
2,932 |
2,980 |
-0.67% |
1,210,200 |
| 2024/11/11 |
2,897 |
3,000 |
2,887 |
3,000 |
+4.73% |
1,613,700 |
| 2024/11/8 |
3,005 |
3,079 |
2,860.5 |
2,864.5 |
-12.80% |
2,057,700 |
| 2024/11/7 |
3,294 |
3,332 |
3,250 |
3,285 |
-0.73% |
625,700 |
| 2024/11/6 |
3,224 |
3,343 |
3,217 |
3,309 |
+0.58% |
362,000 |
| 2024/11/5 |
3,252 |
3,312 |
3,230 |
3,290 |
-0.48% |
329,600 |
| 2024/11/1 |
3,300 |
3,357 |
3,290 |
3,306 |
-1.11% |
247,800 |
| 2024/10/31 |
3,319 |
3,356 |
3,311 |
3,343 |
-0.77% |
357,800 |
| 2024/10/30 |
3,333 |
3,389 |
3,333 |
3,369 |
+2.37% |
703,700 |
| 2024/10/29 |
3,248 |
3,301 |
3,217 |
3,291 |
+1.32% |
271,300 |
| 2024/10/28 |
3,199 |
3,271 |
3,186 |
3,248 |
+2.30% |
362,600 |
| 2024/10/25 |
3,216 |
3,224 |
3,140 |
3,175 |
-1.49% |
380,700 |
| 2024/10/24 |
3,338 |
3,389 |
3,210 |
3,223 |
+0.40% |
1,062,800 |
|
