| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,402 |
3,417 |
3,378 |
3,383 |
-1.02% |
124,300 |
| 2025/4/24 |
3,467 |
3,490 |
3,412 |
3,418 |
-1.64% |
105,300 |
| 2025/4/23 |
3,524 |
3,529 |
3,469 |
3,475 |
-1.19% |
195,500 |
| 2025/4/22 |
3,499 |
3,521 |
3,468 |
3,517 |
+1.35% |
151,400 |
| 2025/4/21 |
3,446 |
3,499 |
3,446 |
3,470 |
+0.35% |
90,200 |
| 2025/4/18 |
3,400 |
3,462 |
3,397 |
3,458 |
+2.58% |
112,300 |
| 2025/4/17 |
3,370 |
3,383 |
3,360 |
3,371 |
+0.00% |
66,300 |
| 2025/4/16 |
3,340 |
3,387 |
3,340 |
3,371 |
+1.05% |
95,500 |
| 2025/4/15 |
3,319 |
3,338 |
3,316 |
3,336 |
+0.88% |
101,600 |
| 2025/4/14 |
3,320 |
3,368 |
3,307 |
3,307 |
+0.30% |
111,400 |
| 2025/4/11 |
3,285 |
3,297 |
3,213 |
3,297 |
+0.21% |
167,300 |
| 2025/4/10 |
3,233 |
3,309 |
3,211 |
3,290 |
+4.88% |
131,100 |
| 2025/4/9 |
3,102 |
3,158 |
3,100 |
3,137 |
+0.19% |
174,600 |
| 2025/4/8 |
3,100 |
3,168 |
3,091 |
3,131 |
+3.61% |
184,800 |
| 2025/4/7 |
3,033 |
3,087 |
2,981.5 |
3,022 |
-6.38% |
312,700 |
| 2025/4/4 |
3,250 |
3,267 |
3,188 |
3,228 |
-1.71% |
188,800 |
| 2025/4/3 |
3,250 |
3,308 |
3,233 |
3,284 |
-0.33% |
193,600 |
| 2025/4/2 |
3,346 |
3,348 |
3,273 |
3,295 |
-0.96% |
151,300 |
| 2025/4/1 |
3,350 |
3,380 |
3,327 |
3,327 |
-0.51% |
126,100 |
| 2025/3/31 |
3,410 |
3,432 |
3,329 |
3,344 |
-2.71% |
234,100 |
| 2025/3/28 |
3,400 |
3,462 |
3,392 |
3,437 |
+0.67% |
202,800 |
| 2025/3/27 |
3,380 |
3,418 |
3,364 |
3,414 |
+0.44% |
208,900 |
| 2025/3/26 |
3,400 |
3,413 |
3,387 |
3,399 |
-0.12% |
176,700 |
| 2025/3/25 |
3,413 |
3,419 |
3,397 |
3,403 |
-0.29% |
111,000 |
| 2025/3/24 |
3,426 |
3,426 |
3,398 |
3,413 |
-0.38% |
102,900 |
| 2025/3/21 |
3,435 |
3,476 |
3,419 |
3,426 |
-0.32% |
121,800 |
| 2025/3/19 |
3,434 |
3,459 |
3,434 |
3,437 |
+0.09% |
67,100 |
| 2025/3/18 |
3,390 |
3,463 |
3,384 |
3,434 |
+1.42% |
190,400 |
| 2025/3/17 |
3,380 |
3,409 |
3,374 |
3,386 |
-0.15% |
127,300 |
| 2025/3/14 |
3,377 |
3,414 |
3,357 |
3,391 |
-0.26% |
158,200 |
| 2025/3/13 |
3,351 |
3,416 |
3,341 |
3,400 |
+1.28% |
162,300 |
| 2025/3/12 |
3,340 |
3,379 |
3,329 |
3,357 |
-0.27% |
181,800 |
| 2025/3/11 |
3,338 |
3,369 |
3,302 |
3,366 |
-0.68% |
200,900 |
| 2025/3/10 |
3,419 |
3,420 |
3,370 |
3,389 |
-0.15% |
168,300 |
| 2025/3/7 |
3,400 |
3,469 |
3,384 |
3,394 |
-2.19% |
141,700 |
| 2025/3/6 |
3,483 |
3,494 |
3,451 |
3,470 |
-0.40% |
104,700 |
| 2025/3/5 |
3,488 |
3,506 |
3,450 |
3,484 |
+0.84% |
118,500 |
| 2025/3/4 |
3,442 |
3,472 |
3,427 |
3,455 |
+0.38% |
108,600 |
| 2025/3/3 |
3,418 |
3,447 |
3,391 |
3,442 |
+1.12% |
114,300 |
| 2025/2/28 |
3,435 |
3,470 |
3,401 |
3,404 |
-0.93% |
152,400 |
| 2025/2/27 |
3,410 |
3,449 |
3,396 |
3,436 |
+1.33% |
132,900 |
| 2025/2/26 |
3,405 |
3,409 |
3,356 |
3,391 |
-0.62% |
122,600 |
| 2025/2/25 |
3,445 |
3,464 |
3,412 |
3,412 |
-1.04% |
169,000 |
| 2025/2/21 |
3,423 |
3,460 |
3,420 |
3,448 |
+0.44% |
109,100 |
| 2025/2/20 |
3,510 |
3,510 |
3,403 |
3,433 |
-3.40% |
192,200 |
| 2025/2/19 |
3,550 |
3,560 |
3,515 |
3,554 |
-0.03% |
99,500 |
| 2025/2/18 |
3,570 |
3,604 |
3,555 |
3,555 |
+0.37% |
124,100 |
| 2025/2/17 |
3,560 |
3,606 |
3,541 |
3,542 |
-0.28% |
98,800 |
| 2025/2/14 |
3,570 |
3,576 |
3,541 |
3,552 |
+0.28% |
118,500 |
| 2025/2/13 |
3,582 |
3,587 |
3,540 |
3,542 |
-0.65% |
111,300 |
| 2025/2/12 |
3,524 |
3,577 |
3,508 |
3,565 |
+1.62% |
169,300 |
| 2025/2/10 |
3,491 |
3,523 |
3,484 |
3,508 |
+0.26% |
145,100 |
| 2025/2/7 |
3,512 |
3,513 |
3,456 |
3,499 |
-0.37% |
117,800 |
| 2025/2/6 |
3,497 |
3,525 |
3,476 |
3,512 |
+0.72% |
140,100 |
| 2025/2/5 |
3,387 |
3,489 |
3,387 |
3,487 |
+3.14% |
186,200 |
| 2025/2/4 |
3,387 |
3,423 |
3,356 |
3,381 |
+1.23% |
179,600 |
| 2025/2/3 |
3,280 |
3,394 |
3,251 |
3,340 |
+1.71% |
273,100 |
| 2025/1/31 |
3,347 |
3,347 |
3,276 |
3,284 |
-1.50% |
147,000 |
| 2025/1/30 |
3,300 |
3,336 |
3,284 |
3,334 |
+1.52% |
169,900 |
| 2025/1/29 |
3,300 |
3,322 |
3,275 |
3,284 |
+0.98% |
131,000 |
| 2025/1/28 |
3,188 |
3,262 |
3,186 |
3,252 |
+1.34% |
114,900 |
| 2025/1/27 |
3,230 |
3,230 |
3,200 |
3,209 |
+0.06% |
103,900 |
| 2025/1/24 |
3,190 |
3,221 |
3,185 |
3,207 |
+0.72% |
114,200 |
| 2025/1/23 |
3,158 |
3,184 |
3,145 |
3,184 |
+0.63% |
70,200 |
| 2025/1/22 |
3,178 |
3,180 |
3,158 |
3,164 |
+0.48% |
129,100 |
| 2025/1/21 |
3,180 |
3,180 |
3,142 |
3,149 |
-0.32% |
68,000 |
| 2025/1/20 |
3,159 |
3,170 |
3,151 |
3,159 |
+0.10% |
69,200 |
| 2025/1/17 |
3,201 |
3,207 |
3,134 |
3,156 |
-1.74% |
142,900 |
| 2025/1/16 |
3,232 |
3,255 |
3,212 |
3,212 |
-0.03% |
103,100 |
| 2025/1/15 |
3,233 |
3,263 |
3,190 |
3,213 |
-0.62% |
144,600 |
| 2025/1/14 |
3,254 |
3,279 |
3,225 |
3,233 |
-0.74% |
143,800 |
| 2025/1/10 |
3,211 |
3,264 |
3,198 |
3,257 |
+0.74% |
159,300 |
| 2025/1/9 |
3,240 |
3,254 |
3,188 |
3,233 |
-0.52% |
310,600 |
| 2025/1/8 |
3,254 |
3,267 |
3,232 |
3,250 |
-1.19% |
199,800 |
| 2025/1/7 |
3,309 |
3,319 |
3,271 |
3,289 |
-0.21% |
168,900 |
| 2025/1/6 |
3,380 |
3,395 |
3,295 |
3,296 |
-2.46% |
200,800 |
| 2024/12/30 |
3,400 |
3,402 |
3,371 |
3,379 |
-0.44% |
81,700 |
| 2024/12/27 |
3,368 |
3,400 |
3,364 |
3,394 |
+0.98% |
105,100 |
| 2024/12/26 |
3,346 |
3,363 |
3,315 |
3,361 |
+0.45% |
160,700 |
| 2024/12/25 |
3,379 |
3,379 |
3,322 |
3,346 |
-0.80% |
103,100 |
| 2024/12/24 |
3,416 |
3,421 |
3,371 |
3,373 |
-1.69% |
75,200 |
| 2024/12/23 |
3,412 |
3,449 |
3,410 |
3,431 |
+0.91% |
75,800 |
| 2024/12/20 |
3,479 |
3,479 |
3,400 |
3,400 |
-1.05% |
164,600 |
| 2024/12/19 |
3,404 |
3,451 |
3,404 |
3,436 |
+0.47% |
92,100 |
| 2024/12/18 |
3,430 |
3,442 |
3,414 |
3,420 |
+0.09% |
72,700 |
| 2024/12/17 |
3,430 |
3,438 |
3,406 |
3,417 |
-0.06% |
77,500 |
| 2024/12/16 |
3,440 |
3,441 |
3,412 |
3,419 |
-0.55% |
63,900 |
| 2024/12/13 |
3,402 |
3,470 |
3,402 |
3,438 |
-0.98% |
212,600 |
| 2024/12/12 |
3,494 |
3,494 |
3,463 |
3,472 |
+0.09% |
162,600 |
| 2024/12/11 |
3,515 |
3,516 |
3,447 |
3,469 |
-1.22% |
111,400 |
| 2024/12/10 |
3,549 |
3,555 |
3,492 |
3,512 |
-1.01% |
178,000 |
| 2024/12/9 |
3,490 |
3,548 |
3,490 |
3,548 |
+2.57% |
192,100 |
| 2024/12/6 |
3,450 |
3,460 |
3,435 |
3,459 |
+0.06% |
110,000 |
| 2024/12/5 |
3,437 |
3,476 |
3,427 |
3,457 |
+0.79% |
168,000 |
| 2024/12/4 |
3,438 |
3,453 |
3,423 |
3,430 |
-0.58% |
124,500 |
| 2024/12/3 |
3,442 |
3,482 |
3,409 |
3,450 |
+0.58% |
266,200 |
| 2024/12/2 |
3,430 |
3,442 |
3,383 |
3,430 |
-0.15% |
158,200 |
| 2024/11/29 |
3,422 |
3,447 |
3,398 |
3,435 |
+0.35% |
113,200 |
| 2024/11/28 |
3,391 |
3,423 |
3,382 |
3,423 |
+0.91% |
74,500 |
| 2024/11/27 |
3,444 |
3,448 |
3,377 |
3,392 |
-0.88% |
124,200 |
| 2024/11/26 |
3,344 |
3,422 |
3,321 |
3,422 |
+2.39% |
172,600 |
| 2024/11/25 |
3,407 |
3,421 |
3,340 |
3,342 |
-0.86% |
308,600 |
| 2024/11/22 |
3,370 |
3,395 |
3,350 |
3,371 |
+0.33% |
121,700 |
| 2024/11/21 |
3,399 |
3,419 |
3,353 |
3,360 |
-0.50% |
115,300 |
| 2024/11/20 |
3,345 |
3,378 |
3,340 |
3,377 |
+0.12% |
109,900 |
| 2024/11/19 |
3,384 |
3,399 |
3,367 |
3,373 |
+0.27% |
83,400 |
| 2024/11/18 |
3,365 |
3,388 |
3,354 |
3,364 |
-0.38% |
79,800 |
| 2024/11/15 |
3,410 |
3,410 |
3,377 |
3,377 |
-0.24% |
111,200 |
| 2024/11/14 |
3,395 |
3,411 |
3,367 |
3,385 |
-1.11% |
139,100 |
| 2024/11/13 |
3,480 |
3,480 |
3,410 |
3,423 |
-1.64% |
172,400 |
| 2024/11/12 |
3,480 |
3,526 |
3,472 |
3,480 |
+0.87% |
184,800 |
| 2024/11/11 |
3,410 |
3,450 |
3,403 |
3,450 |
+0.12% |
149,000 |
| 2024/11/8 |
3,410 |
3,448 |
3,390 |
3,446 |
+1.68% |
183,100 |
| 2024/11/7 |
3,370 |
3,410 |
3,350 |
3,389 |
+1.29% |
217,500 |
| 2024/11/6 |
3,378 |
3,384 |
3,336 |
3,346 |
-0.56% |
248,500 |
| 2024/11/5 |
3,331 |
3,374 |
3,276 |
3,365 |
-0.30% |
179,700 |
| 2024/11/1 |
3,360 |
3,386 |
3,291 |
3,375 |
+1.90% |
293,000 |
| 2024/10/31 |
3,218 |
3,318 |
3,210 |
3,312 |
+1.13% |
269,000 |
| 2024/10/30 |
3,220 |
3,285 |
3,205 |
3,275 |
+2.34% |
682,700 |
| 2024/10/29 |
3,180 |
3,220 |
3,155 |
3,200 |
+0.31% |
68,200 |
| 2024/10/28 |
3,145 |
3,195 |
3,140 |
3,190 |
+1.75% |
106,500 |
| 2024/10/25 |
3,210 |
3,215 |
3,130 |
3,135 |
-2.34% |
100,300 |
| 2024/10/24 |
3,200 |
3,220 |
3,180 |
3,210 |
+0.31% |
99,000 |
|
