| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,164 |
3,209 |
3,153 |
3,187 |
+1.89% |
3,532,700 |
| 2025/4/24 |
3,100 |
3,149 |
3,069 |
3,128 |
+2.86% |
3,924,200 |
| 2025/4/23 |
3,090 |
3,095 |
3,035 |
3,041 |
+2.12% |
3,236,200 |
| 2025/4/22 |
2,982 |
2,998 |
2,963 |
2,978 |
+0.27% |
2,222,500 |
| 2025/4/21 |
3,006 |
3,008 |
2,960.5 |
2,970 |
-1.23% |
1,758,700 |
| 2025/4/18 |
2,965 |
3,007 |
2,955 |
3,007 |
+1.02% |
1,700,800 |
| 2025/4/17 |
2,916 |
2,976.5 |
2,914.5 |
2,976.5 |
+2.14% |
2,621,200 |
| 2025/4/16 |
2,963 |
2,971 |
2,895.5 |
2,914 |
-0.72% |
4,170,900 |
| 2025/4/15 |
2,933 |
2,946 |
2,921 |
2,935 |
+1.80% |
3,228,700 |
| 2025/4/14 |
2,894.5 |
2,929.5 |
2,883 |
2,883 |
+0.35% |
4,908,300 |
| 2025/4/11 |
2,823.5 |
2,886 |
2,793 |
2,873 |
-2.61% |
5,572,300 |
| 2025/4/10 |
3,029 |
3,029 |
2,933.5 |
2,950 |
+9.56% |
5,244,900 |
| 2025/4/9 |
2,808.5 |
2,818 |
2,671.5 |
2,692.5 |
-5.81% |
7,762,000 |
| 2025/4/8 |
2,855 |
2,892 |
2,802 |
2,858.5 |
+10.95% |
7,166,800 |
| 2025/4/7 |
2,560 |
2,661 |
2,501 |
2,576.5 |
-9.41% |
8,586,400 |
| 2025/4/4 |
2,911.5 |
2,923 |
2,758 |
2,844 |
-5.12% |
8,294,000 |
| 2025/4/3 |
2,946 |
3,037 |
2,941 |
2,997.5 |
-4.90% |
8,141,800 |
| 2025/4/2 |
3,167 |
3,170 |
3,127 |
3,152 |
+0.32% |
4,075,300 |
| 2025/4/1 |
3,282 |
3,285 |
3,136 |
3,142 |
-2.57% |
5,892,800 |
| 2025/3/31 |
3,310 |
3,334 |
3,222 |
3,225 |
-8.12% |
9,691,200 |
| 2025/3/28 |
3,425 |
3,529 |
3,380 |
3,510 |
-0.28% |
8,983,500 |
| 2025/3/27 |
3,460 |
3,520 |
3,457 |
3,520 |
+1.41% |
5,106,200 |
| 2025/3/26 |
3,460 |
3,482 |
3,441 |
3,471 |
+1.52% |
3,751,100 |
| 2025/3/25 |
3,438 |
3,464 |
3,412 |
3,419 |
-0.09% |
3,281,300 |
| 2025/3/24 |
3,412 |
3,431 |
3,397 |
3,422 |
+0.29% |
2,569,800 |
| 2025/3/21 |
3,415 |
3,444 |
3,412 |
3,412 |
-1.39% |
5,352,700 |
| 2025/3/19 |
3,458 |
3,491 |
3,437 |
3,460 |
+0.17% |
3,522,500 |
| 2025/3/18 |
3,398 |
3,466 |
3,389 |
3,454 |
+3.29% |
5,074,900 |
| 2025/3/17 |
3,308 |
3,355 |
3,298 |
3,344 |
+1.77% |
3,669,200 |
| 2025/3/14 |
3,260 |
3,305 |
3,249 |
3,286 |
+0.80% |
3,879,800 |
| 2025/3/13 |
3,229 |
3,289 |
3,229 |
3,260 |
+1.21% |
3,452,600 |
| 2025/3/12 |
3,188 |
3,237 |
3,181 |
3,221 |
+0.75% |
4,126,200 |
| 2025/3/11 |
3,130 |
3,199 |
3,109 |
3,197 |
+0.50% |
5,174,700 |
| 2025/3/10 |
3,211 |
3,229 |
3,181 |
3,181 |
-1.33% |
3,252,100 |
| 2025/3/7 |
3,248 |
3,263 |
3,223 |
3,224 |
-1.53% |
3,851,500 |
| 2025/3/6 |
3,235 |
3,284 |
3,210 |
3,274 |
+1.74% |
4,179,600 |
| 2025/3/5 |
3,238 |
3,244 |
3,193 |
3,218 |
-0.89% |
4,197,000 |
| 2025/3/4 |
3,250 |
3,250 |
3,196 |
3,247 |
+0.22% |
4,406,400 |
| 2025/3/3 |
3,153 |
3,242 |
3,145 |
3,240 |
+3.51% |
4,912,400 |
| 2025/2/28 |
3,102 |
3,144 |
3,083 |
3,130 |
+0.84% |
6,776,200 |
| 2025/2/27 |
3,044 |
3,104 |
3,017 |
3,104 |
+2.17% |
5,503,800 |
| 2025/2/26 |
3,047 |
3,048 |
3,008 |
3,038 |
-0.30% |
3,952,500 |
| 2025/2/25 |
3,001 |
3,060 |
2,997 |
3,047 |
+0.56% |
5,327,400 |
| 2025/2/21 |
3,013 |
3,052 |
3,004 |
3,030 |
-0.43% |
5,455,800 |
| 2025/2/20 |
3,115 |
3,117 |
3,028 |
3,043 |
-3.12% |
7,519,500 |
| 2025/2/19 |
3,200 |
3,211 |
3,137 |
3,141 |
-1.69% |
3,956,200 |
| 2025/2/18 |
3,117 |
3,215 |
3,113 |
3,195 |
+2.63% |
5,605,400 |
| 2025/2/17 |
3,150 |
3,160 |
3,097 |
3,113 |
-4.63% |
8,245,000 |
| 2025/2/14 |
3,284 |
3,292 |
3,252 |
3,264 |
-0.37% |
4,104,800 |
| 2025/2/13 |
3,236 |
3,276 |
3,225 |
3,276 |
+1.64% |
3,954,500 |
| 2025/2/12 |
3,197 |
3,223 |
3,181 |
3,223 |
+0.16% |
4,105,800 |
| 2025/2/10 |
3,237 |
3,248 |
3,197 |
3,218 |
-0.59% |
3,308,300 |
| 2025/2/7 |
3,231 |
3,241 |
3,200 |
3,237 |
+0.47% |
3,141,200 |
| 2025/2/6 |
3,211 |
3,247 |
3,205 |
3,222 |
+0.34% |
2,562,800 |
| 2025/2/5 |
3,234 |
3,272 |
3,192 |
3,211 |
-0.06% |
3,984,500 |
| 2025/2/4 |
3,231 |
3,243 |
3,199 |
3,213 |
+0.66% |
4,333,800 |
| 2025/2/3 |
3,205 |
3,211 |
3,165 |
3,192 |
-1.75% |
4,661,400 |
| 2025/1/31 |
3,232 |
3,251 |
3,208 |
3,249 |
-0.40% |
5,112,300 |
| 2025/1/30 |
3,244 |
3,262 |
3,228 |
3,262 |
+0.68% |
3,350,000 |
| 2025/1/29 |
3,252 |
3,258 |
3,233 |
3,240 |
+0.28% |
3,290,600 |
| 2025/1/28 |
3,225 |
3,255 |
3,212 |
3,231 |
-0.06% |
4,283,600 |
| 2025/1/27 |
3,238 |
3,254 |
3,226 |
3,233 |
+0.28% |
3,196,100 |
| 2025/1/24 |
3,259 |
3,259 |
3,213 |
3,224 |
-0.09% |
4,054,100 |
| 2025/1/23 |
3,213 |
3,230 |
3,196 |
3,227 |
+1.03% |
4,061,600 |
| 2025/1/22 |
3,204 |
3,216 |
3,174 |
3,194 |
-0.03% |
3,422,500 |
| 2025/1/21 |
3,232 |
3,237 |
3,157 |
3,195 |
-0.62% |
3,060,400 |
| 2025/1/20 |
3,210 |
3,215 |
3,185 |
3,215 |
+0.94% |
3,129,800 |
| 2025/1/17 |
3,191 |
3,202 |
3,104 |
3,185 |
-0.96% |
4,880,500 |
| 2025/1/16 |
3,189 |
3,234 |
3,188 |
3,216 |
+1.07% |
5,076,300 |
| 2025/1/15 |
3,243 |
3,243 |
3,167 |
3,182 |
-1.12% |
6,895,200 |
| 2025/1/14 |
3,174 |
3,219 |
3,162 |
3,218 |
+0.44% |
6,390,300 |
| 2025/1/10 |
3,200 |
3,248 |
3,198 |
3,204 |
-1.42% |
6,195,000 |
| 2025/1/9 |
3,301 |
3,307 |
3,247 |
3,250 |
-1.54% |
6,162,900 |
| 2025/1/8 |
3,338 |
3,357 |
3,288 |
3,301 |
-3.14% |
10,341,000 |
| 2025/1/7 |
3,431 |
3,439 |
3,358 |
3,408 |
-0.93% |
5,240,300 |
| 2025/1/6 |
3,460 |
3,481 |
3,406 |
3,440 |
-0.26% |
4,303,300 |
| 2024/12/30 |
3,490 |
3,505 |
3,431 |
3,449 |
-0.81% |
3,857,000 |
| 2024/12/27 |
3,432 |
3,477 |
3,416 |
3,477 |
+1.28% |
3,169,800 |
| 2024/12/26 |
3,374 |
3,433 |
3,373 |
3,433 |
+1.21% |
2,903,500 |
| 2024/12/25 |
3,396 |
3,398 |
3,334 |
3,392 |
+0.03% |
2,885,200 |
| 2024/12/24 |
3,382 |
3,391 |
3,367 |
3,391 |
+0.06% |
1,684,500 |
| 2024/12/23 |
3,425 |
3,431 |
3,356 |
3,389 |
-0.03% |
2,648,400 |
| 2024/12/20 |
3,398 |
3,425 |
3,369 |
3,390 |
+0.62% |
7,211,600 |
| 2024/12/19 |
3,302 |
3,384 |
3,294 |
3,369 |
+0.66% |
3,367,200 |
| 2024/12/18 |
3,321 |
3,389 |
3,320 |
3,347 |
-0.09% |
3,942,900 |
| 2024/12/17 |
3,412 |
3,430 |
3,350 |
3,350 |
-2.08% |
3,571,700 |
| 2024/12/16 |
3,482 |
3,503 |
3,412 |
3,421 |
-1.41% |
2,771,300 |
| 2024/12/13 |
3,444 |
3,490 |
3,442 |
3,470 |
+0.46% |
5,213,100 |
| 2024/12/12 |
3,495 |
3,496 |
3,440 |
3,454 |
+0.58% |
5,163,100 |
| 2024/12/11 |
3,430 |
3,437 |
3,407 |
3,434 |
+1.18% |
3,753,200 |
| 2024/12/10 |
3,475 |
3,475 |
3,394 |
3,394 |
-1.11% |
4,157,100 |
| 2024/12/9 |
3,442 |
3,457 |
3,407 |
3,432 |
+0.00% |
3,524,200 |
| 2024/12/6 |
3,462 |
3,466 |
3,406 |
3,432 |
-1.01% |
4,577,600 |
| 2024/12/5 |
3,466 |
3,485 |
3,446 |
3,467 |
+0.78% |
4,217,200 |
| 2024/12/4 |
3,503 |
3,510 |
3,435 |
3,440 |
-1.88% |
4,333,300 |
| 2024/12/3 |
3,464 |
3,517 |
3,426 |
3,506 |
+1.98% |
5,704,300 |
| 2024/12/2 |
3,341 |
3,444 |
3,341 |
3,438 |
+2.90% |
4,422,000 |
| 2024/11/29 |
3,317 |
3,358 |
3,305 |
3,341 |
+0.66% |
3,738,500 |
| 2024/11/28 |
3,293 |
3,336 |
3,257 |
3,319 |
+0.03% |
4,499,100 |
| 2024/11/27 |
3,405 |
3,417 |
3,300 |
3,318 |
-3.35% |
7,147,700 |
| 2024/11/26 |
3,531 |
3,540 |
3,402 |
3,433 |
-3.73% |
5,147,900 |
| 2024/11/25 |
3,564 |
3,582 |
3,540 |
3,566 |
+0.99% |
7,937,800 |
| 2024/11/22 |
3,520 |
3,548 |
3,483 |
3,531 |
+0.37% |
3,491,600 |
| 2024/11/21 |
3,521 |
3,567 |
3,506 |
3,518 |
+0.00% |
5,046,800 |
| 2024/11/20 |
3,561 |
3,592 |
3,498 |
3,518 |
-4.92% |
8,344,100 |
| 2024/11/19 |
3,635 |
3,700 |
3,624 |
3,700 |
+1.45% |
4,269,600 |
| 2024/11/18 |
3,627 |
3,666 |
3,607 |
3,647 |
+0.63% |
3,498,700 |
| 2024/11/15 |
3,655 |
3,668 |
3,624 |
3,624 |
+1.09% |
3,415,500 |
| 2024/11/14 |
3,607 |
3,637 |
3,584 |
3,585 |
-0.61% |
3,482,300 |
| 2024/11/13 |
3,664 |
3,669 |
3,567 |
3,607 |
-1.69% |
3,351,000 |
| 2024/11/12 |
3,656 |
3,720 |
3,639 |
3,669 |
+1.05% |
3,245,800 |
| 2024/11/11 |
3,617 |
3,655 |
3,598 |
3,631 |
-0.03% |
2,214,000 |
| 2024/11/8 |
3,678 |
3,680 |
3,612 |
3,632 |
-0.79% |
3,176,900 |
| 2024/11/7 |
3,690 |
3,729 |
3,596 |
3,661 |
+3.77% |
6,509,700 |
| 2024/11/6 |
3,419 |
3,528 |
3,417 |
3,528 |
+3.73% |
4,424,000 |
| 2024/11/5 |
3,389 |
3,445 |
3,333 |
3,401 |
+1.37% |
3,059,700 |
| 2024/11/1 |
3,391 |
3,404 |
3,350 |
3,355 |
-2.44% |
3,639,200 |
| 2024/10/31 |
3,487 |
3,500 |
3,405 |
3,439 |
-0.78% |
4,427,800 |
| 2024/10/30 |
3,447 |
3,489 |
3,440 |
3,466 |
+1.26% |
13,437,500 |
| 2024/10/29 |
3,399 |
3,449 |
3,391 |
3,423 |
+0.97% |
2,966,000 |
| 2024/10/28 |
3,341 |
3,420 |
3,321 |
3,390 |
+0.98% |
4,232,300 |
| 2024/10/25 |
3,387 |
3,401 |
3,343 |
3,357 |
-1.61% |
3,789,800 |
| 2024/10/24 |
3,400 |
3,441 |
3,355 |
3,412 |
-0.47% |
3,211,200 |
|
