| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,370 |
3,370 |
3,305 |
3,360 |
+0.15% |
18,900 |
| 2025/4/24 |
3,405 |
3,420 |
3,330 |
3,355 |
-1.47% |
18,900 |
| 2025/4/23 |
3,425 |
3,435 |
3,375 |
3,405 |
+0.44% |
23,800 |
| 2025/4/22 |
3,370 |
3,445 |
3,370 |
3,390 |
+0.59% |
16,300 |
| 2025/4/21 |
3,375 |
3,400 |
3,355 |
3,370 |
-0.88% |
10,500 |
| 2025/4/18 |
3,300 |
3,400 |
3,300 |
3,400 |
+3.03% |
19,600 |
| 2025/4/17 |
3,350 |
3,360 |
3,300 |
3,300 |
-1.49% |
11,400 |
| 2025/4/16 |
3,290 |
3,350 |
3,270 |
3,350 |
+3.24% |
28,000 |
| 2025/4/15 |
3,295 |
3,305 |
3,245 |
3,245 |
-1.52% |
24,000 |
| 2025/4/14 |
3,330 |
3,340 |
3,285 |
3,295 |
+0.46% |
11,600 |
| 2025/4/11 |
3,280 |
3,325 |
3,205 |
3,280 |
-1.80% |
38,400 |
| 2025/4/10 |
3,245 |
3,345 |
3,180 |
3,340 |
+9.33% |
47,900 |
| 2025/4/9 |
3,145 |
3,155 |
3,030 |
3,055 |
-2.86% |
43,700 |
| 2025/4/8 |
3,010 |
3,150 |
3,005 |
3,145 |
+7.71% |
43,700 |
| 2025/4/7 |
2,830 |
2,967 |
2,782 |
2,920 |
-4.26% |
49,000 |
| 2025/4/4 |
3,100 |
3,145 |
2,964 |
3,050 |
-1.61% |
87,500 |
| 2025/4/3 |
3,080 |
3,155 |
3,055 |
3,100 |
-1.27% |
38,500 |
| 2025/4/2 |
3,240 |
3,290 |
3,120 |
3,140 |
-4.12% |
50,200 |
| 2025/4/1 |
3,370 |
3,440 |
3,255 |
3,275 |
-0.76% |
58,000 |
| 2025/3/31 |
3,185 |
3,370 |
3,185 |
3,300 |
+4.10% |
134,400 |
| 2025/3/28 |
3,175 |
3,290 |
3,050 |
3,170 |
+0.32% |
73,900 |
| 2025/3/27 |
3,195 |
3,235 |
3,070 |
3,160 |
-1.25% |
69,200 |
| 2025/3/26 |
3,155 |
3,200 |
3,080 |
3,200 |
+1.27% |
43,800 |
| 2025/3/25 |
3,165 |
3,190 |
3,115 |
3,160 |
-0.16% |
20,400 |
| 2025/3/24 |
3,250 |
3,260 |
3,145 |
3,165 |
-1.25% |
30,900 |
| 2025/3/21 |
3,125 |
3,235 |
3,110 |
3,205 |
+2.56% |
26,300 |
| 2025/3/19 |
3,120 |
3,175 |
3,090 |
3,125 |
+0.32% |
28,900 |
| 2025/3/18 |
3,055 |
3,125 |
3,050 |
3,115 |
+2.13% |
24,800 |
| 2025/3/17 |
3,095 |
3,100 |
3,050 |
3,050 |
-1.13% |
15,200 |
| 2025/3/14 |
3,070 |
3,100 |
3,065 |
3,085 |
-0.80% |
15,100 |
| 2025/3/13 |
3,130 |
3,150 |
3,080 |
3,110 |
-0.64% |
14,900 |
| 2025/3/12 |
3,180 |
3,180 |
3,115 |
3,130 |
-1.57% |
12,500 |
| 2025/3/11 |
3,200 |
3,205 |
3,145 |
3,180 |
-1.70% |
14,100 |
| 2025/3/10 |
3,250 |
3,250 |
3,210 |
3,235 |
-0.46% |
7,600 |
| 2025/3/7 |
3,305 |
3,305 |
3,250 |
3,250 |
-1.96% |
18,500 |
| 2025/3/6 |
3,390 |
3,390 |
3,290 |
3,315 |
-1.78% |
20,300 |
| 2025/3/5 |
3,365 |
3,385 |
3,325 |
3,375 |
-0.30% |
18,600 |
| 2025/3/4 |
3,320 |
3,570 |
3,320 |
3,385 |
+0.74% |
110,300 |
| 2025/3/3 |
3,320 |
3,375 |
3,295 |
3,360 |
+3.07% |
39,800 |
| 2025/2/28 |
3,170 |
3,285 |
3,115 |
3,260 |
+5.16% |
134,000 |
| 2025/2/27 |
3,070 |
3,115 |
3,045 |
3,100 |
+0.81% |
14,100 |
| 2025/2/26 |
3,055 |
3,120 |
3,035 |
3,075 |
+0.99% |
20,800 |
| 2025/2/25 |
3,055 |
3,080 |
3,005 |
3,045 |
-0.81% |
25,800 |
| 2025/2/21 |
3,020 |
3,115 |
3,005 |
3,070 |
+1.99% |
53,200 |
| 2025/2/20 |
3,105 |
3,105 |
3,010 |
3,010 |
-3.99% |
25,300 |
| 2025/2/19 |
3,065 |
3,195 |
3,065 |
3,135 |
+1.29% |
27,700 |
| 2025/2/18 |
3,055 |
3,110 |
3,055 |
3,095 |
+0.81% |
31,800 |
| 2025/2/17 |
3,050 |
3,115 |
3,050 |
3,070 |
-1.13% |
24,100 |
| 2025/2/14 |
3,180 |
3,250 |
3,100 |
3,105 |
-0.80% |
64,100 |
| 2025/2/13 |
3,025 |
3,140 |
2,979 |
3,130 |
+4.33% |
37,800 |
| 2025/2/12 |
3,025 |
3,025 |
3,000 |
3,000 |
-0.17% |
13,300 |
| 2025/2/10 |
3,040 |
3,050 |
3,000 |
3,005 |
-1.31% |
14,700 |
| 2025/2/7 |
3,060 |
3,075 |
3,030 |
3,045 |
-0.49% |
19,900 |
| 2025/2/6 |
3,035 |
3,060 |
3,025 |
3,060 |
+1.16% |
13,500 |
| 2025/2/5 |
3,005 |
3,025 |
2,985 |
3,025 |
+0.67% |
26,000 |
| 2025/2/4 |
3,040 |
3,080 |
2,995 |
3,005 |
-2.12% |
34,200 |
| 2025/2/3 |
3,100 |
3,140 |
3,050 |
3,070 |
-1.60% |
22,700 |
| 2025/1/31 |
3,180 |
3,180 |
3,120 |
3,120 |
-1.89% |
27,400 |
| 2025/1/30 |
3,130 |
3,180 |
3,125 |
3,180 |
+0.63% |
93,900 |
| 2025/1/29 |
3,110 |
3,205 |
3,110 |
3,160 |
+0.32% |
41,900 |
| 2025/1/28 |
3,110 |
3,160 |
3,105 |
3,150 |
+0.32% |
42,800 |
| 2025/1/27 |
3,070 |
3,170 |
3,060 |
3,140 |
+2.95% |
43,900 |
| 2025/1/24 |
3,200 |
3,200 |
3,040 |
3,050 |
-5.86% |
55,200 |
| 2025/1/23 |
3,210 |
3,265 |
3,155 |
3,240 |
+0.78% |
68,900 |
| 2025/1/22 |
3,280 |
3,290 |
3,200 |
3,215 |
-3.02% |
86,100 |
| 2025/1/21 |
3,285 |
3,450 |
3,270 |
3,315 |
+2.16% |
229,300 |
| 2025/1/20 |
3,050 |
3,295 |
3,040 |
3,245 |
+11.97% |
286,200 |
| 2025/1/17 |
2,800 |
2,936 |
2,782 |
2,898 |
+1.90% |
135,900 |
| 2025/1/16 |
2,841 |
2,873 |
2,818 |
2,844 |
+0.53% |
83,700 |
| 2025/1/15 |
2,778 |
2,896 |
2,749 |
2,829 |
+1.07% |
112,500 |
| 2025/1/14 |
2,800 |
2,818 |
2,765 |
2,799 |
-0.07% |
38,800 |
| 2025/1/10 |
2,810 |
2,929 |
2,790 |
2,801 |
+1.19% |
61,700 |
| 2025/1/9 |
2,711 |
2,781 |
2,711 |
2,768 |
+1.58% |
35,700 |
| 2025/1/8 |
2,735 |
2,761 |
2,711 |
2,725 |
-0.55% |
26,100 |
| 2025/1/7 |
2,775 |
2,782 |
2,740 |
2,740 |
-1.37% |
32,900 |
| 2025/1/6 |
2,786 |
2,829 |
2,771 |
2,778 |
-1.80% |
30,800 |
| 2024/12/30 |
2,828 |
2,898 |
2,790 |
2,829 |
-0.70% |
52,500 |
| 2024/12/27 |
2,924 |
2,924 |
2,819 |
2,849 |
-2.56% |
44,900 |
| 2024/12/26 |
2,885 |
2,924 |
2,881 |
2,924 |
+1.35% |
26,200 |
| 2024/12/25 |
2,947 |
2,947 |
2,851 |
2,885 |
-2.10% |
16,000 |
| 2024/12/24 |
2,980 |
2,980 |
2,925 |
2,947 |
-1.11% |
10,900 |
| 2024/12/23 |
2,964 |
2,997 |
2,953 |
2,980 |
+0.91% |
13,100 |
| 2024/12/20 |
3,000 |
3,015 |
2,937 |
2,953 |
-1.73% |
26,400 |
| 2024/12/19 |
2,942 |
3,010 |
2,917 |
3,005 |
+1.35% |
24,800 |
| 2024/12/18 |
3,020 |
3,040 |
2,965 |
2,965 |
-1.17% |
13,600 |
| 2024/12/17 |
3,065 |
3,085 |
2,998 |
3,000 |
-1.64% |
17,000 |
| 2024/12/16 |
3,015 |
3,055 |
3,010 |
3,050 |
+1.16% |
21,900 |
| 2024/12/13 |
2,963 |
3,025 |
2,946 |
3,015 |
+0.74% |
35,200 |
| 2024/12/12 |
2,980 |
3,015 |
2,970 |
2,993 |
+0.81% |
26,500 |
| 2024/12/11 |
2,971 |
2,982 |
2,941 |
2,969 |
+0.61% |
13,700 |
| 2024/12/10 |
3,000 |
3,035 |
2,930 |
2,951 |
-1.60% |
24,200 |
| 2024/12/9 |
2,894 |
3,000 |
2,894 |
2,999 |
+3.99% |
34,500 |
| 2024/12/6 |
2,793 |
2,905 |
2,791 |
2,884 |
+3.26% |
53,900 |
| 2024/12/5 |
2,782 |
2,805 |
2,777 |
2,793 |
+1.20% |
27,200 |
| 2024/12/4 |
2,792 |
2,808 |
2,760 |
2,760 |
-1.15% |
21,300 |
| 2024/12/3 |
2,709 |
2,799 |
2,700 |
2,792 |
+2.84% |
42,000 |
| 2024/12/2 |
2,735 |
2,758 |
2,693 |
2,715 |
+0.37% |
39,200 |
| 2024/11/29 |
2,687 |
2,719 |
2,684 |
2,705 |
+0.04% |
23,400 |
| 2024/11/28 |
2,738 |
2,760 |
2,637 |
2,704 |
-4.55% |
79,300 |
| 2024/11/27 |
2,772 |
2,837 |
2,726 |
2,833 |
+4.08% |
132,700 |
| 2024/11/26 |
2,723 |
2,739 |
2,710 |
2,722 |
+0.67% |
17,700 |
| 2024/11/25 |
2,747 |
2,760 |
2,704 |
2,704 |
-0.41% |
37,000 |
| 2024/11/22 |
2,699 |
2,740 |
2,679 |
2,715 |
+0.48% |
41,400 |
| 2024/11/21 |
2,648 |
2,702 |
2,648 |
2,702 |
+1.96% |
19,900 |
| 2024/11/20 |
2,654 |
2,674 |
2,645 |
2,650 |
-0.41% |
24,600 |
| 2024/11/19 |
2,680 |
2,686 |
2,652 |
2,661 |
-0.37% |
16,300 |
| 2024/11/18 |
2,690 |
2,704 |
2,666 |
2,671 |
-0.71% |
17,300 |
| 2024/11/15 |
2,700 |
2,706 |
2,680 |
2,690 |
+0.60% |
12,600 |
| 2024/11/14 |
2,668 |
2,696 |
2,662 |
2,674 |
+0.22% |
18,800 |
| 2024/11/13 |
2,688 |
2,707 |
2,657 |
2,668 |
-0.74% |
17,600 |
| 2024/11/12 |
2,701 |
2,729 |
2,686 |
2,688 |
-0.55% |
14,400 |
| 2024/11/11 |
2,718 |
2,718 |
2,692 |
2,703 |
-0.55% |
11,900 |
| 2024/11/8 |
2,695 |
2,729 |
2,691 |
2,718 |
+0.85% |
23,500 |
| 2024/11/7 |
2,645 |
2,724 |
2,645 |
2,695 |
+1.39% |
42,100 |
| 2024/11/6 |
2,675 |
2,692 |
2,645 |
2,658 |
-0.08% |
30,000 |
| 2024/11/5 |
2,684 |
2,684 |
2,640 |
2,660 |
-0.34% |
18,000 |
| 2024/11/1 |
2,674 |
2,685 |
2,657 |
2,669 |
-0.56% |
18,100 |
| 2024/10/31 |
2,696 |
2,696 |
2,651 |
2,684 |
+1.24% |
20,000 |
| 2024/10/30 |
2,662 |
2,700 |
2,641 |
2,651 |
+0.11% |
53,700 |
| 2024/10/29 |
2,632 |
2,650 |
2,603 |
2,648 |
+0.61% |
28,100 |
| 2024/10/28 |
2,590 |
2,632 |
2,577 |
2,632 |
+1.94% |
17,300 |
| 2024/10/25 |
2,627 |
2,627 |
2,577 |
2,582 |
-1.56% |
21,700 |
| 2024/10/24 |
2,598 |
2,631 |
2,590 |
2,623 |
+1.04% |
22,000 |
|
