| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,621 |
3,667 |
3,587 |
3,664 |
+1.58% |
950,100 |
| 2025/4/24 |
3,687 |
3,698 |
3,588 |
3,607 |
-2.65% |
867,800 |
| 2025/4/23 |
3,651 |
3,715 |
3,651 |
3,705 |
+0.54% |
731,000 |
| 2025/4/22 |
3,706 |
3,715 |
3,664 |
3,685 |
-0.57% |
589,100 |
| 2025/4/21 |
3,752 |
3,752 |
3,690 |
3,706 |
-1.75% |
471,700 |
| 2025/4/18 |
3,700 |
3,795 |
3,684 |
3,772 |
+2.19% |
522,200 |
| 2025/4/17 |
3,657 |
3,702 |
3,628 |
3,691 |
+0.90% |
610,300 |
| 2025/4/16 |
3,626 |
3,700 |
3,616 |
3,658 |
+1.08% |
765,800 |
| 2025/4/15 |
3,656 |
3,664 |
3,592 |
3,619 |
+0.44% |
496,700 |
| 2025/4/14 |
3,615 |
3,660 |
3,603 |
3,603 |
+0.17% |
442,300 |
| 2025/4/11 |
3,521 |
3,604 |
3,493 |
3,597 |
-1.43% |
757,900 |
| 2025/4/10 |
3,647 |
3,676 |
3,530 |
3,649 |
+5.65% |
908,800 |
| 2025/4/9 |
3,442 |
3,499 |
3,370 |
3,454 |
+0.29% |
928,900 |
| 2025/4/8 |
3,398 |
3,515 |
3,382 |
3,444 |
+3.49% |
1,098,100 |
| 2025/4/7 |
3,305 |
3,472 |
3,266 |
3,328 |
-7.17% |
1,188,100 |
| 2025/4/4 |
3,630 |
3,679 |
3,544 |
3,585 |
-2.13% |
947,600 |
| 2025/4/3 |
3,578 |
3,678 |
3,576 |
3,663 |
+0.16% |
1,037,800 |
| 2025/4/2 |
3,710 |
3,723 |
3,636 |
3,657 |
-1.77% |
905,900 |
| 2025/4/1 |
3,720 |
3,800 |
3,716 |
3,723 |
+0.89% |
728,800 |
| 2025/3/31 |
3,634 |
3,705 |
3,634 |
3,690 |
-2.23% |
593,700 |
| 2025/3/28 |
3,776 |
3,787 |
3,734 |
3,774 |
-0.74% |
747,200 |
| 2025/3/27 |
3,746 |
3,802 |
3,732 |
3,802 |
+0.93% |
856,800 |
| 2025/3/26 |
3,798 |
3,802 |
3,754 |
3,767 |
-0.66% |
695,700 |
| 2025/3/25 |
3,828 |
3,832 |
3,761 |
3,792 |
-0.50% |
715,500 |
| 2025/3/24 |
3,839 |
3,846 |
3,785 |
3,811 |
-0.73% |
463,400 |
| 2025/3/21 |
3,860 |
3,884 |
3,817 |
3,839 |
-0.90% |
1,168,700 |
| 2025/3/19 |
3,877 |
3,913 |
3,854 |
3,874 |
+0.36% |
641,100 |
| 2025/3/18 |
3,876 |
3,888 |
3,840 |
3,860 |
+1.13% |
662,600 |
| 2025/3/17 |
3,788 |
3,830 |
3,760 |
3,817 |
+1.71% |
517,000 |
| 2025/3/14 |
3,782 |
3,814 |
3,751 |
3,753 |
+0.16% |
883,600 |
| 2025/3/13 |
3,848 |
3,855 |
3,747 |
3,747 |
+0.40% |
794,800 |
| 2025/3/12 |
3,656 |
3,741 |
3,644 |
3,732 |
+2.25% |
1,139,300 |
| 2025/3/11 |
3,672 |
3,672 |
3,583 |
3,650 |
-1.16% |
1,203,100 |
| 2025/3/10 |
3,792 |
3,800 |
3,646 |
3,693 |
-3.27% |
1,281,500 |
| 2025/3/7 |
3,852 |
3,882 |
3,816 |
3,818 |
-0.88% |
942,800 |
| 2025/3/6 |
3,931 |
3,937 |
3,838 |
3,852 |
-1.91% |
1,212,300 |
| 2025/3/5 |
3,940 |
3,970 |
3,912 |
3,927 |
+1.26% |
1,126,300 |
| 2025/3/4 |
3,843 |
3,923 |
3,833 |
3,878 |
+1.31% |
1,071,700 |
| 2025/3/3 |
3,790 |
3,832 |
3,734 |
3,828 |
+2.41% |
600,900 |
| 2025/2/28 |
3,756 |
3,790 |
3,707 |
3,738 |
-1.19% |
1,410,800 |
| 2025/2/27 |
3,790 |
3,799 |
3,747 |
3,783 |
-0.26% |
625,100 |
| 2025/2/26 |
3,790 |
3,801 |
3,744 |
3,793 |
+0.45% |
821,400 |
| 2025/2/25 |
3,922 |
3,944 |
3,776 |
3,776 |
+0.35% |
1,471,700 |
| 2025/2/21 |
3,639 |
3,785 |
3,635 |
3,763 |
+3.84% |
1,449,400 |
| 2025/2/20 |
3,640 |
3,658 |
3,594 |
3,624 |
-0.93% |
1,303,400 |
| 2025/2/19 |
3,605 |
3,658 |
3,595 |
3,658 |
+1.89% |
747,100 |
| 2025/2/18 |
3,647 |
3,655 |
3,590 |
3,590 |
-1.05% |
458,800 |
| 2025/2/17 |
3,559 |
3,632 |
3,534 |
3,628 |
+1.51% |
774,600 |
| 2025/2/14 |
3,630 |
3,640 |
3,557 |
3,574 |
-1.87% |
1,115,700 |
| 2025/2/13 |
3,660 |
3,708 |
3,627 |
3,642 |
+0.25% |
869,600 |
| 2025/2/12 |
3,686 |
3,696 |
3,623 |
3,633 |
-0.19% |
761,800 |
| 2025/2/10 |
3,700 |
3,700 |
3,629 |
3,640 |
+1.82% |
1,084,400 |
| 2025/2/7 |
3,630 |
3,638 |
3,575 |
3,575 |
-1.19% |
939,800 |
| 2025/2/6 |
3,570 |
3,625 |
3,561 |
3,618 |
+3.19% |
1,493,300 |
| 2025/2/5 |
3,476 |
3,590 |
3,473 |
3,506 |
+2.19% |
1,374,900 |
| 2025/2/4 |
3,473 |
3,492 |
3,401 |
3,431 |
-1.21% |
1,275,000 |
| 2025/2/3 |
3,443 |
3,597 |
3,443 |
3,473 |
+0.70% |
2,236,200 |
| 2025/1/31 |
3,360 |
3,459 |
3,360 |
3,449 |
+1.77% |
1,074,100 |
| 2025/1/30 |
3,384 |
3,409 |
3,379 |
3,389 |
-0.32% |
682,000 |
| 2025/1/29 |
3,399 |
3,448 |
3,399 |
3,400 |
+0.74% |
1,056,400 |
| 2025/1/28 |
3,297 |
3,401 |
3,288 |
3,375 |
+3.15% |
1,192,700 |
| 2025/1/27 |
3,309 |
3,310 |
3,256 |
3,272 |
-0.30% |
623,200 |
| 2025/1/24 |
3,274 |
3,294 |
3,258 |
3,282 |
-0.36% |
714,200 |
| 2025/1/23 |
3,310 |
3,332 |
3,281 |
3,294 |
+1.17% |
1,149,800 |
| 2025/1/22 |
3,253 |
3,281 |
3,229 |
3,256 |
+0.96% |
612,100 |
| 2025/1/21 |
3,248 |
3,255 |
3,223 |
3,225 |
+0.19% |
514,900 |
| 2025/1/20 |
3,217 |
3,238 |
3,213 |
3,219 |
+0.59% |
556,900 |
| 2025/1/17 |
3,219 |
3,219 |
3,167 |
3,200 |
+0.00% |
939,300 |
| 2025/1/16 |
3,243 |
3,245 |
3,190 |
3,200 |
+0.31% |
801,600 |
| 2025/1/15 |
3,184 |
3,210 |
3,163 |
3,190 |
+1.30% |
397,800 |
| 2025/1/14 |
3,246 |
3,273 |
3,149 |
3,149 |
-2.69% |
878,100 |
| 2025/1/10 |
3,220 |
3,269 |
3,220 |
3,236 |
-0.06% |
609,000 |
| 2025/1/9 |
3,220 |
3,255 |
3,217 |
3,238 |
+1.38% |
799,100 |
| 2025/1/8 |
3,225 |
3,232 |
3,179 |
3,194 |
-1.84% |
660,300 |
| 2025/1/7 |
3,267 |
3,276 |
3,233 |
3,254 |
-0.55% |
940,000 |
| 2025/1/6 |
3,348 |
3,357 |
3,261 |
3,272 |
-1.77% |
874,500 |
| 2024/12/30 |
3,340 |
3,367 |
3,322 |
3,331 |
-0.15% |
609,500 |
| 2024/12/27 |
3,325 |
3,365 |
3,316 |
3,336 |
+1.37% |
636,300 |
| 2024/12/26 |
3,274 |
3,303 |
3,270 |
3,291 |
+0.92% |
582,300 |
| 2024/12/25 |
3,274 |
3,294 |
3,241 |
3,261 |
+0.15% |
649,900 |
| 2024/12/24 |
3,270 |
3,281 |
3,254 |
3,256 |
-1.63% |
443,400 |
| 2024/12/23 |
3,333 |
3,344 |
3,270 |
3,310 |
+1.35% |
680,000 |
| 2024/12/20 |
3,304 |
3,324 |
3,266 |
3,266 |
-1.15% |
1,293,900 |
| 2024/12/19 |
3,205 |
3,317 |
3,205 |
3,304 |
+1.04% |
951,500 |
| 2024/12/18 |
3,240 |
3,287 |
3,233 |
3,270 |
+0.77% |
889,600 |
| 2024/12/17 |
3,270 |
3,317 |
3,240 |
3,245 |
-0.22% |
1,146,200 |
| 2024/12/16 |
3,276 |
3,289 |
3,229 |
3,252 |
-0.73% |
801,500 |
| 2024/12/13 |
3,200 |
3,289 |
3,200 |
3,276 |
+0.86% |
905,800 |
| 2024/12/12 |
3,280 |
3,303 |
3,248 |
3,248 |
+0.40% |
1,449,900 |
| 2024/12/11 |
3,146 |
3,237 |
3,128 |
3,235 |
+3.85% |
1,525,400 |
| 2024/12/10 |
3,135 |
3,138 |
3,080 |
3,115 |
-0.73% |
718,800 |
| 2024/12/9 |
3,005 |
3,150 |
3,005 |
3,138 |
+4.91% |
1,053,800 |
| 2024/12/6 |
2,995 |
3,004 |
2,956 |
2,991 |
-0.66% |
820,400 |
| 2024/12/5 |
2,994 |
3,013 |
2,982 |
3,011 |
+0.82% |
568,100 |
| 2024/12/4 |
3,033 |
3,055 |
2,976 |
2,986.5 |
-1.40% |
876,300 |
| 2024/12/3 |
3,030 |
3,060 |
2,998.5 |
3,029 |
-0.46% |
822,400 |
| 2024/12/2 |
3,025 |
3,056 |
3,004 |
3,043 |
+0.50% |
538,600 |
| 2024/11/29 |
3,024 |
3,064 |
3,018 |
3,028 |
-0.16% |
635,500 |
| 2024/11/28 |
3,000 |
3,033 |
2,981.5 |
3,033 |
+1.52% |
663,900 |
| 2024/11/27 |
2,938 |
2,997 |
2,934 |
2,987.5 |
+2.31% |
953,400 |
| 2024/11/26 |
2,890 |
2,936 |
2,869 |
2,920 |
+0.93% |
787,100 |
| 2024/11/25 |
2,881 |
2,946 |
2,880 |
2,893 |
+1.83% |
1,582,700 |
| 2024/11/22 |
2,858 |
2,874.5 |
2,835.5 |
2,841 |
-0.21% |
726,100 |
| 2024/11/21 |
2,869 |
2,881 |
2,843.5 |
2,847 |
-1.06% |
603,300 |
| 2024/11/20 |
2,876 |
2,913 |
2,864.5 |
2,877.5 |
-1.66% |
937,300 |
| 2024/11/19 |
2,929.5 |
2,963 |
2,915 |
2,926 |
-0.26% |
780,400 |
| 2024/11/18 |
2,934 |
2,989 |
2,922 |
2,933.5 |
-0.54% |
759,000 |
| 2024/11/15 |
2,964.5 |
2,989 |
2,942 |
2,949.5 |
-1.31% |
811,900 |
| 2024/11/14 |
2,971 |
3,024 |
2,965 |
2,988.5 |
-1.73% |
1,072,800 |
| 2024/11/13 |
3,078 |
3,093 |
3,030 |
3,041 |
-0.98% |
781,300 |
| 2024/11/12 |
3,050 |
3,132 |
3,049 |
3,071 |
+1.32% |
787,000 |
| 2024/11/11 |
3,030 |
3,064 |
3,016 |
3,031 |
+0.53% |
855,500 |
| 2024/11/8 |
3,044 |
3,115 |
3,009 |
3,015 |
-1.08% |
1,401,700 |
| 2024/11/7 |
2,974 |
3,078 |
2,933.5 |
3,048 |
+7.93% |
3,500,900 |
| 2024/11/6 |
2,803.5 |
2,838 |
2,788 |
2,824 |
+0.32% |
1,318,400 |
| 2024/11/5 |
2,841 |
2,880.5 |
2,814 |
2,815 |
+0.18% |
1,138,000 |
| 2024/11/1 |
2,817 |
2,856.5 |
2,796 |
2,810 |
-1.99% |
1,130,300 |
| 2024/10/31 |
2,922.5 |
2,928 |
2,839 |
2,867 |
-2.20% |
1,739,700 |
| 2024/10/30 |
2,844 |
2,945.5 |
2,827.5 |
2,931.5 |
+1.30% |
4,446,800 |
| 2024/10/29 |
2,823 |
2,901.5 |
2,817 |
2,894 |
+3.30% |
1,222,100 |
| 2024/10/28 |
2,784 |
2,821.5 |
2,778.5 |
2,801.5 |
+1.21% |
815,400 |
| 2024/10/25 |
2,810 |
2,810 |
2,761 |
2,768 |
-1.46% |
821,300 |
| 2024/10/24 |
2,785 |
2,816.5 |
2,782 |
2,809 |
-0.25% |
698,400 |
|
