| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,817 |
2,922 |
2,811 |
2,872 |
+3.76% |
746,300 |
| 2025/4/24 |
2,789 |
2,807 |
2,758 |
2,768 |
+0.84% |
257,600 |
| 2025/4/23 |
2,798 |
2,798 |
2,722 |
2,745 |
+0.73% |
499,300 |
| 2025/4/22 |
2,752 |
2,783 |
2,692 |
2,725 |
-1.59% |
373,500 |
| 2025/4/21 |
2,805 |
2,847 |
2,764 |
2,769 |
-1.67% |
329,800 |
| 2025/4/18 |
2,750 |
2,830 |
2,740 |
2,816 |
+0.93% |
352,300 |
| 2025/4/17 |
2,740 |
2,800 |
2,697 |
2,790 |
+2.09% |
445,000 |
| 2025/4/16 |
2,910 |
2,910 |
2,710 |
2,733 |
-6.21% |
828,600 |
| 2025/4/15 |
2,927 |
3,015 |
2,911 |
2,914 |
+1.29% |
552,100 |
| 2025/4/14 |
2,903 |
2,978 |
2,867 |
2,877 |
-0.55% |
583,400 |
| 2025/4/11 |
2,700 |
2,922 |
2,655 |
2,893 |
+3.95% |
740,100 |
| 2025/4/10 |
2,777 |
2,808 |
2,685 |
2,783 |
+12.35% |
745,300 |
| 2025/4/9 |
2,520 |
2,532 |
2,403 |
2,477 |
-5.46% |
840,600 |
| 2025/4/8 |
2,500 |
2,657 |
2,500 |
2,620 |
+13.22% |
777,500 |
| 2025/4/7 |
2,400 |
2,470 |
2,312 |
2,314 |
-14.23% |
1,018,600 |
| 2025/4/4 |
2,810 |
2,830 |
2,617 |
2,698 |
-5.43% |
876,200 |
| 2025/4/3 |
2,736 |
2,888 |
2,730 |
2,853 |
-1.14% |
573,200 |
| 2025/4/2 |
2,967 |
2,970 |
2,856 |
2,886 |
-1.06% |
531,200 |
| 2025/4/1 |
2,943 |
2,986 |
2,889 |
2,917 |
-0.65% |
406,900 |
| 2025/3/31 |
2,980 |
3,015 |
2,926 |
2,936 |
-3.74% |
716,900 |
| 2025/3/28 |
3,080 |
3,125 |
3,045 |
3,050 |
-0.81% |
263,000 |
| 2025/3/27 |
3,075 |
3,100 |
3,035 |
3,075 |
-0.81% |
382,500 |
| 2025/3/26 |
3,130 |
3,170 |
3,100 |
3,100 |
-0.96% |
327,700 |
| 2025/3/25 |
3,175 |
3,185 |
3,110 |
3,130 |
+0.81% |
356,800 |
| 2025/3/24 |
3,155 |
3,180 |
3,105 |
3,105 |
-0.48% |
296,500 |
| 2025/3/21 |
3,225 |
3,265 |
3,120 |
3,120 |
-3.26% |
811,700 |
| 2025/3/19 |
3,300 |
3,320 |
3,225 |
3,225 |
-1.83% |
366,000 |
| 2025/3/18 |
3,320 |
3,330 |
3,220 |
3,285 |
-0.45% |
573,900 |
| 2025/3/17 |
3,215 |
3,310 |
3,170 |
3,300 |
+4.10% |
699,700 |
| 2025/3/14 |
3,175 |
3,200 |
3,130 |
3,170 |
-0.16% |
465,900 |
| 2025/3/13 |
3,345 |
3,365 |
3,155 |
3,175 |
-3.79% |
713,200 |
| 2025/3/12 |
3,205 |
3,355 |
3,205 |
3,300 |
+4.10% |
648,000 |
| 2025/3/11 |
3,065 |
3,195 |
3,060 |
3,170 |
-0.31% |
617,900 |
| 2025/3/10 |
3,175 |
3,210 |
3,140 |
3,180 |
+1.76% |
431,600 |
| 2025/3/7 |
3,185 |
3,210 |
3,095 |
3,125 |
-6.02% |
871,300 |
| 2025/3/6 |
3,270 |
3,385 |
3,240 |
3,325 |
+3.91% |
809,600 |
| 2025/3/5 |
3,200 |
3,275 |
3,115 |
3,200 |
+0.31% |
751,000 |
| 2025/3/4 |
3,215 |
3,255 |
3,120 |
3,190 |
-2.15% |
785,700 |
| 2025/3/3 |
3,365 |
3,370 |
3,235 |
3,260 |
-1.21% |
621,100 |
| 2025/2/28 |
3,370 |
3,420 |
3,280 |
3,300 |
-4.07% |
893,000 |
| 2025/2/27 |
3,590 |
3,600 |
3,420 |
3,440 |
-2.27% |
739,500 |
| 2025/2/26 |
3,655 |
3,680 |
3,510 |
3,520 |
-3.83% |
741,300 |
| 2025/2/25 |
3,895 |
3,935 |
3,655 |
3,660 |
-7.11% |
943,200 |
| 2025/2/21 |
4,035 |
4,100 |
3,940 |
3,940 |
-3.31% |
613,700 |
| 2025/2/20 |
4,135 |
4,215 |
4,010 |
4,075 |
-1.57% |
665,600 |
| 2025/2/19 |
4,215 |
4,250 |
4,065 |
4,140 |
-0.12% |
781,100 |
| 2025/2/18 |
4,360 |
4,410 |
4,135 |
4,145 |
-5.69% |
1,077,400 |
| 2025/2/17 |
4,720 |
4,790 |
4,380 |
4,395 |
-6.89% |
1,600,600 |
| 2025/2/14 |
4,490 |
4,720 |
4,480 |
4,720 |
+17.41% |
2,135,700 |
| 2025/2/13 |
4,050 |
4,055 |
3,940 |
4,020 |
+0.25% |
701,300 |
| 2025/2/12 |
4,010 |
4,010 |
3,895 |
4,010 |
+0.00% |
615,600 |
| 2025/2/10 |
3,950 |
4,070 |
3,930 |
4,010 |
+1.52% |
564,000 |
| 2025/2/7 |
3,920 |
4,015 |
3,900 |
3,950 |
-0.13% |
789,600 |
| 2025/2/6 |
3,750 |
3,960 |
3,745 |
3,955 |
+3.81% |
593,300 |
| 2025/2/5 |
3,740 |
3,820 |
3,710 |
3,810 |
+2.56% |
534,400 |
| 2025/2/4 |
3,595 |
3,800 |
3,595 |
3,715 |
+5.99% |
774,200 |
| 2025/2/3 |
3,560 |
3,565 |
3,490 |
3,505 |
-2.64% |
476,700 |
| 2025/1/31 |
3,720 |
3,785 |
3,600 |
3,600 |
-3.23% |
729,100 |
| 2025/1/30 |
3,870 |
3,935 |
3,720 |
3,720 |
-5.10% |
845,700 |
| 2025/1/29 |
3,755 |
4,195 |
3,755 |
3,920 |
+8.44% |
2,682,100 |
| 2025/1/28 |
3,330 |
3,665 |
3,315 |
3,615 |
+6.32% |
850,500 |
| 2025/1/27 |
3,445 |
3,455 |
3,370 |
3,400 |
-1.31% |
311,400 |
| 2025/1/24 |
3,340 |
3,455 |
3,340 |
3,445 |
+4.24% |
378,900 |
| 2025/1/23 |
3,390 |
3,395 |
3,305 |
3,305 |
-2.07% |
283,500 |
| 2025/1/22 |
3,380 |
3,405 |
3,335 |
3,375 |
+0.30% |
234,300 |
| 2025/1/21 |
3,360 |
3,370 |
3,300 |
3,365 |
+0.00% |
174,900 |
| 2025/1/20 |
3,360 |
3,375 |
3,310 |
3,365 |
+0.60% |
216,200 |
| 2025/1/17 |
3,420 |
3,430 |
3,290 |
3,345 |
-2.19% |
364,400 |
| 2025/1/16 |
3,500 |
3,510 |
3,400 |
3,420 |
-1.16% |
329,200 |
| 2025/1/15 |
3,455 |
3,490 |
3,385 |
3,460 |
-0.57% |
355,300 |
| 2025/1/14 |
3,525 |
3,585 |
3,440 |
3,480 |
-2.52% |
411,100 |
| 2025/1/10 |
3,635 |
3,645 |
3,570 |
3,570 |
-2.33% |
312,000 |
| 2025/1/9 |
3,775 |
3,775 |
3,650 |
3,655 |
-4.57% |
418,200 |
| 2025/1/8 |
3,885 |
3,885 |
3,770 |
3,830 |
-1.42% |
399,300 |
| 2025/1/7 |
3,900 |
3,920 |
3,830 |
3,885 |
-0.64% |
442,200 |
| 2025/1/6 |
3,895 |
3,965 |
3,855 |
3,910 |
+1.96% |
497,200 |
| 2024/12/30 |
3,800 |
3,875 |
3,765 |
3,835 |
+1.05% |
412,500 |
| 2024/12/27 |
3,735 |
3,840 |
3,730 |
3,795 |
+2.99% |
466,400 |
| 2024/12/26 |
3,745 |
3,745 |
3,635 |
3,685 |
-0.94% |
373,700 |
| 2024/12/25 |
3,680 |
3,765 |
3,680 |
3,720 |
+0.54% |
269,200 |
| 2024/12/24 |
3,795 |
3,795 |
3,675 |
3,700 |
-1.99% |
316,700 |
| 2024/12/23 |
3,800 |
3,885 |
3,770 |
3,775 |
-0.40% |
227,500 |
| 2024/12/20 |
3,865 |
3,895 |
3,790 |
3,790 |
-2.82% |
332,000 |
| 2024/12/19 |
3,750 |
3,940 |
3,750 |
3,900 |
+1.69% |
394,300 |
| 2024/12/18 |
3,895 |
3,895 |
3,815 |
3,835 |
-1.54% |
385,600 |
| 2024/12/17 |
3,915 |
4,005 |
3,885 |
3,895 |
-1.14% |
295,200 |
| 2024/12/16 |
3,990 |
4,030 |
3,920 |
3,940 |
-1.25% |
350,300 |
| 2024/12/13 |
3,925 |
4,105 |
3,920 |
3,990 |
-0.13% |
603,600 |
| 2024/12/12 |
4,025 |
4,120 |
3,985 |
3,995 |
+2.83% |
739,700 |
| 2024/12/11 |
3,945 |
4,000 |
3,880 |
3,885 |
-2.02% |
473,000 |
| 2024/12/10 |
4,175 |
4,185 |
3,940 |
3,965 |
-6.60% |
948,000 |
| 2024/12/9 |
4,140 |
4,290 |
4,105 |
4,245 |
+2.17% |
782,700 |
| 2024/12/6 |
4,130 |
4,200 |
4,045 |
4,155 |
+0.36% |
621,200 |
| 2024/12/5 |
4,110 |
4,150 |
4,030 |
4,140 |
+1.47% |
572,300 |
| 2024/12/4 |
4,170 |
4,225 |
4,040 |
4,080 |
-2.16% |
696,300 |
| 2024/12/3 |
4,120 |
4,175 |
3,995 |
4,170 |
+1.21% |
770,200 |
| 2024/12/2 |
4,185 |
4,185 |
3,985 |
4,120 |
-1.20% |
971,300 |
| 2024/11/29 |
3,980 |
4,175 |
3,935 |
4,170 |
+5.84% |
1,031,800 |
| 2024/11/28 |
3,945 |
4,030 |
3,855 |
3,940 |
+0.25% |
858,600 |
| 2024/11/27 |
3,735 |
3,930 |
3,720 |
3,930 |
+4.38% |
669,200 |
| 2024/11/26 |
3,830 |
3,835 |
3,725 |
3,765 |
-1.83% |
563,900 |
| 2024/11/25 |
3,515 |
3,850 |
3,470 |
3,835 |
+9.89% |
1,247,600 |
| 2024/11/22 |
3,430 |
3,530 |
3,415 |
3,490 |
+0.29% |
391,400 |
| 2024/11/21 |
3,590 |
3,690 |
3,470 |
3,480 |
-3.33% |
599,600 |
| 2024/11/20 |
3,610 |
3,675 |
3,530 |
3,600 |
+0.42% |
577,400 |
| 2024/11/19 |
3,520 |
3,620 |
3,455 |
3,585 |
+1.85% |
577,100 |
| 2024/11/18 |
3,610 |
3,790 |
3,515 |
3,520 |
-4.48% |
848,500 |
| 2024/11/15 |
3,615 |
3,900 |
3,510 |
3,685 |
-3.03% |
1,986,300 |
| 2024/11/14 |
3,785 |
3,800 |
3,690 |
3,800 |
+1.74% |
785,200 |
| 2024/11/13 |
3,700 |
3,840 |
3,685 |
3,735 |
+1.63% |
584,800 |
| 2024/11/12 |
3,820 |
3,845 |
3,660 |
3,675 |
-2.91% |
657,700 |
| 2024/11/11 |
3,700 |
3,785 |
3,665 |
3,785 |
+2.30% |
483,200 |
| 2024/11/8 |
3,625 |
3,755 |
3,590 |
3,700 |
+3.93% |
614,000 |
| 2024/11/7 |
3,600 |
3,670 |
3,545 |
3,560 |
-0.56% |
435,800 |
| 2024/11/6 |
3,600 |
3,620 |
3,515 |
3,580 |
-0.42% |
375,800 |
| 2024/11/5 |
3,505 |
3,595 |
3,460 |
3,595 |
+2.86% |
235,400 |
| 2024/11/1 |
3,490 |
3,550 |
3,475 |
3,495 |
-2.65% |
350,500 |
| 2024/10/31 |
3,620 |
3,630 |
3,550 |
3,590 |
-2.31% |
408,000 |
| 2024/10/30 |
3,715 |
3,750 |
3,645 |
3,675 |
-0.27% |
1,994,500 |
| 2024/10/29 |
3,570 |
3,690 |
3,560 |
3,685 |
+3.22% |
382,400 |
| 2024/10/28 |
3,450 |
3,590 |
3,440 |
3,570 |
+5.31% |
427,900 |
| 2024/10/25 |
3,500 |
3,530 |
3,385 |
3,390 |
-3.28% |
424,500 |
| 2024/10/24 |
3,500 |
3,525 |
3,430 |
3,505 |
-0.85% |
337,700 |
|
