| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,433 |
3,500 |
3,433 |
3,480 |
+1.37% |
317,800 |
| 2025/4/24 |
3,459 |
3,492 |
3,420 |
3,433 |
+1.30% |
464,300 |
| 2025/4/23 |
3,393 |
3,399 |
3,348 |
3,389 |
+2.92% |
425,000 |
| 2025/4/22 |
3,292 |
3,334 |
3,275 |
3,293 |
-0.66% |
457,500 |
| 2025/4/21 |
3,398 |
3,408 |
3,314 |
3,315 |
-2.33% |
709,600 |
| 2025/4/18 |
3,408 |
3,432 |
3,367 |
3,394 |
+0.33% |
699,500 |
| 2025/4/17 |
3,331 |
3,394 |
3,323 |
3,383 |
+1.26% |
512,300 |
| 2025/4/16 |
3,404 |
3,409 |
3,294 |
3,341 |
-1.85% |
750,200 |
| 2025/4/15 |
3,430 |
3,461 |
3,394 |
3,404 |
+0.92% |
596,800 |
| 2025/4/14 |
3,413 |
3,431 |
3,357 |
3,373 |
-0.44% |
613,400 |
| 2025/4/11 |
3,299 |
3,411 |
3,279 |
3,388 |
-5.15% |
1,215,200 |
| 2025/4/10 |
3,551 |
3,572 |
3,381 |
3,572 |
+16.69% |
2,048,700 |
| 2025/4/9 |
3,114 |
3,122 |
2,971 |
3,061 |
-3.86% |
1,362,500 |
| 2025/4/8 |
3,165 |
3,272 |
3,154 |
3,184 |
+6.81% |
1,236,600 |
| 2025/4/7 |
3,050 |
3,106 |
2,974.5 |
2,981 |
-9.89% |
2,141,700 |
| 2025/4/4 |
3,334 |
3,346 |
3,205 |
3,308 |
-5.08% |
1,231,100 |
| 2025/4/3 |
3,453 |
3,527 |
3,437 |
3,485 |
-3.92% |
1,085,600 |
| 2025/4/2 |
3,675 |
3,675 |
3,604 |
3,627 |
-0.30% |
503,600 |
| 2025/4/1 |
3,645 |
3,679 |
3,620 |
3,638 |
+0.22% |
695,100 |
| 2025/3/31 |
3,688 |
3,692 |
3,609 |
3,630 |
-3.99% |
744,300 |
| 2025/3/28 |
3,884 |
3,909 |
3,757 |
3,781 |
-2.40% |
575,500 |
| 2025/3/27 |
3,805 |
3,874 |
3,790 |
3,874 |
+0.10% |
779,900 |
| 2025/3/26 |
3,835 |
3,875 |
3,798 |
3,870 |
+1.39% |
525,700 |
| 2025/3/25 |
3,835 |
3,835 |
3,777 |
3,817 |
+0.74% |
663,400 |
| 2025/3/24 |
3,864 |
3,869 |
3,755 |
3,789 |
-1.81% |
629,800 |
| 2025/3/21 |
3,871 |
3,901 |
3,832 |
3,859 |
-0.95% |
666,700 |
| 2025/3/19 |
3,892 |
3,939 |
3,881 |
3,896 |
+0.59% |
722,100 |
| 2025/3/18 |
3,954 |
4,010 |
3,869 |
3,873 |
+0.86% |
1,014,600 |
| 2025/3/17 |
3,842 |
3,868 |
3,824 |
3,840 |
+1.45% |
432,600 |
| 2025/3/14 |
3,725 |
3,804 |
3,711 |
3,785 |
+1.50% |
508,000 |
| 2025/3/13 |
3,824 |
3,874 |
3,729 |
3,729 |
+0.35% |
946,900 |
| 2025/3/12 |
3,649 |
3,764 |
3,648 |
3,716 |
+1.50% |
707,000 |
| 2025/3/11 |
3,668 |
3,683 |
3,586 |
3,661 |
-2.06% |
1,314,900 |
| 2025/3/10 |
3,800 |
3,804 |
3,721 |
3,738 |
-1.63% |
884,500 |
| 2025/3/7 |
3,755 |
3,804 |
3,721 |
3,800 |
-1.96% |
1,051,400 |
| 2025/3/6 |
3,878 |
3,885 |
3,786 |
3,876 |
-0.05% |
1,542,500 |
| 2025/3/5 |
3,884 |
3,936 |
3,858 |
3,878 |
-0.15% |
885,000 |
| 2025/3/4 |
3,859 |
3,885 |
3,825 |
3,884 |
-0.23% |
1,169,500 |
| 2025/3/3 |
3,828 |
3,923 |
3,762 |
3,893 |
+2.56% |
974,600 |
| 2025/2/28 |
3,750 |
3,804 |
3,733 |
3,796 |
+0.48% |
996,500 |
| 2025/2/27 |
3,770 |
3,830 |
3,761 |
3,778 |
+0.61% |
1,142,900 |
| 2025/2/26 |
3,844 |
3,847 |
3,735 |
3,755 |
-2.32% |
912,900 |
| 2025/2/25 |
3,756 |
3,847 |
3,736 |
3,844 |
+0.84% |
869,000 |
| 2025/2/21 |
3,705 |
3,812 |
3,698 |
3,812 |
+2.92% |
1,828,800 |
| 2025/2/20 |
3,725 |
3,729 |
3,665 |
3,704 |
-1.09% |
912,400 |
| 2025/2/19 |
3,731 |
3,782 |
3,718 |
3,745 |
+0.38% |
764,300 |
| 2025/2/18 |
3,730 |
3,746 |
3,675 |
3,731 |
+0.38% |
1,075,000 |
| 2025/2/17 |
3,595 |
3,734 |
3,595 |
3,717 |
+3.71% |
1,945,100 |
| 2025/2/14 |
3,716 |
3,730 |
3,528 |
3,584 |
-3.91% |
2,148,800 |
| 2025/2/13 |
3,740 |
3,786 |
3,674 |
3,730 |
-1.84% |
2,355,700 |
| 2025/2/12 |
3,764 |
3,811 |
3,761 |
3,800 |
+0.96% |
1,104,500 |
| 2025/2/10 |
3,766 |
3,793 |
3,754 |
3,764 |
-0.63% |
963,700 |
| 2025/2/7 |
3,800 |
3,806 |
3,783 |
3,788 |
+0.21% |
668,000 |
| 2025/2/6 |
3,800 |
3,807 |
3,763 |
3,780 |
-0.53% |
1,018,500 |
| 2025/2/5 |
3,795 |
3,839 |
3,768 |
3,800 |
+0.88% |
598,700 |
| 2025/2/4 |
3,782 |
3,797 |
3,749 |
3,767 |
+1.48% |
688,100 |
| 2025/2/3 |
3,781 |
3,788 |
3,681 |
3,712 |
-3.61% |
1,200,300 |
| 2025/1/31 |
3,815 |
3,853 |
3,801 |
3,851 |
+0.79% |
713,400 |
| 2025/1/30 |
3,800 |
3,826 |
3,776 |
3,821 |
+0.55% |
724,900 |
| 2025/1/29 |
3,805 |
3,828 |
3,774 |
3,800 |
-0.13% |
678,200 |
| 2025/1/28 |
3,719 |
3,807 |
3,710 |
3,805 |
+0.42% |
977,700 |
| 2025/1/27 |
3,785 |
3,817 |
3,778 |
3,789 |
+0.34% |
646,900 |
| 2025/1/24 |
3,760 |
3,817 |
3,760 |
3,776 |
+0.45% |
800,000 |
| 2025/1/23 |
3,800 |
3,807 |
3,746 |
3,759 |
-0.63% |
1,135,900 |
| 2025/1/22 |
3,804 |
3,845 |
3,777 |
3,783 |
-0.53% |
1,078,000 |
| 2025/1/21 |
3,820 |
3,858 |
3,777 |
3,803 |
+1.20% |
1,640,800 |
| 2025/1/20 |
3,659 |
3,758 |
3,650 |
3,758 |
+2.73% |
817,500 |
| 2025/1/17 |
3,581 |
3,658 |
3,557 |
3,658 |
+2.15% |
1,402,000 |
| 2025/1/16 |
3,535 |
3,581 |
3,525 |
3,581 |
+2.26% |
1,447,700 |
| 2025/1/15 |
3,509 |
3,559 |
3,489 |
3,502 |
-0.06% |
931,100 |
| 2025/1/14 |
3,541 |
3,541 |
3,471 |
3,504 |
-1.66% |
1,181,400 |
| 2025/1/10 |
3,559 |
3,615 |
3,547 |
3,563 |
-1.30% |
726,200 |
| 2025/1/9 |
3,659 |
3,660 |
3,571 |
3,610 |
-1.50% |
991,800 |
| 2025/1/8 |
3,644 |
3,669 |
3,627 |
3,665 |
-1.32% |
855,500 |
| 2025/1/7 |
3,702 |
3,738 |
3,667 |
3,714 |
+0.87% |
1,304,500 |
| 2025/1/6 |
3,680 |
3,724 |
3,660 |
3,682 |
+0.05% |
1,625,800 |
| 2024/12/30 |
3,714 |
3,717 |
3,660 |
3,680 |
-0.51% |
429,700 |
| 2024/12/27 |
3,679 |
3,714 |
3,666 |
3,699 |
-0.11% |
708,400 |
| 2024/12/26 |
3,603 |
3,716 |
3,598 |
3,703 |
+2.75% |
918,100 |
| 2024/12/25 |
3,579 |
3,604 |
3,565 |
3,604 |
+0.87% |
352,100 |
| 2024/12/24 |
3,656 |
3,656 |
3,563 |
3,573 |
-2.19% |
450,900 |
| 2024/12/23 |
3,655 |
3,679 |
3,601 |
3,653 |
+0.36% |
720,000 |
| 2024/12/20 |
3,640 |
3,683 |
3,622 |
3,640 |
+0.94% |
1,330,800 |
| 2024/12/19 |
3,565 |
3,635 |
3,550 |
3,606 |
-1.45% |
1,241,500 |
| 2024/12/18 |
3,639 |
3,705 |
3,633 |
3,659 |
-0.16% |
659,300 |
| 2024/12/17 |
3,645 |
3,707 |
3,626 |
3,665 |
+0.52% |
714,300 |
| 2024/12/16 |
3,610 |
3,672 |
3,596 |
3,646 |
+1.28% |
699,500 |
| 2024/12/13 |
3,584 |
3,633 |
3,580 |
3,600 |
-1.48% |
731,000 |
| 2024/12/12 |
3,625 |
3,670 |
3,602 |
3,654 |
+1.08% |
1,060,500 |
| 2024/12/11 |
3,593 |
3,625 |
3,553 |
3,615 |
+1.01% |
662,500 |
| 2024/12/10 |
3,612 |
3,661 |
3,579 |
3,579 |
+0.45% |
814,700 |
| 2024/12/9 |
3,604 |
3,622 |
3,563 |
3,563 |
-1.03% |
789,400 |
| 2024/12/6 |
3,585 |
3,605 |
3,562 |
3,600 |
-0.55% |
965,000 |
| 2024/12/5 |
3,655 |
3,657 |
3,590 |
3,620 |
-0.55% |
742,900 |
| 2024/12/4 |
3,689 |
3,689 |
3,605 |
3,640 |
-1.33% |
838,300 |
| 2024/12/3 |
3,682 |
3,737 |
3,658 |
3,689 |
+0.19% |
1,071,200 |
| 2024/12/2 |
3,600 |
3,702 |
3,597 |
3,682 |
+2.02% |
835,700 |
| 2024/11/29 |
3,609 |
3,635 |
3,578 |
3,609 |
-0.61% |
992,100 |
| 2024/11/28 |
3,613 |
3,678 |
3,582 |
3,631 |
+0.36% |
893,500 |
| 2024/11/27 |
3,682 |
3,701 |
3,551 |
3,618 |
-2.16% |
1,397,200 |
| 2024/11/26 |
3,668 |
3,750 |
3,652 |
3,698 |
+0.38% |
1,447,400 |
| 2024/11/25 |
3,708 |
3,778 |
3,663 |
3,684 |
+2.62% |
1,905,800 |
| 2024/11/22 |
3,525 |
3,630 |
3,512 |
3,590 |
+3.31% |
1,688,200 |
| 2024/11/21 |
3,430 |
3,515 |
3,403 |
3,475 |
+1.11% |
1,625,300 |
| 2024/11/20 |
3,430 |
3,492 |
3,413 |
3,437 |
+0.03% |
1,577,500 |
| 2024/11/19 |
3,322 |
3,463 |
3,307 |
3,436 |
+5.01% |
2,045,900 |
| 2024/11/18 |
3,316 |
3,364 |
3,262 |
3,272 |
-2.01% |
1,729,600 |
| 2024/11/15 |
3,511 |
3,518 |
3,291 |
3,339 |
-2.43% |
2,417,500 |
| 2024/11/14 |
3,430 |
3,473 |
3,292 |
3,422 |
+11.10% |
5,815,200 |
| 2024/11/13 |
3,080 |
3,080 |
3,080 |
3,080 |
+19.38% |
629,000 |
| 2024/11/12 |
2,612 |
2,644 |
2,564 |
2,580 |
-1.73% |
1,236,800 |
| 2024/11/11 |
2,660 |
2,674.5 |
2,615 |
2,625.5 |
-1.74% |
591,700 |
| 2024/11/8 |
2,656.5 |
2,677.5 |
2,632.5 |
2,672 |
+0.98% |
761,300 |
| 2024/11/7 |
2,630 |
2,671 |
2,612 |
2,646 |
+1.69% |
790,200 |
| 2024/11/6 |
2,547.5 |
2,625.5 |
2,547 |
2,602 |
+2.64% |
562,600 |
| 2024/11/5 |
2,569 |
2,605.5 |
2,524 |
2,535 |
+0.64% |
612,600 |
| 2024/11/1 |
2,510 |
2,557 |
2,503.5 |
2,519 |
-1.79% |
473,000 |
| 2024/10/31 |
2,560 |
2,572 |
2,533.5 |
2,565 |
+0.00% |
486,000 |
| 2024/10/30 |
2,550 |
2,582 |
2,546 |
2,565 |
+0.83% |
774,100 |
| 2024/10/29 |
2,540 |
2,548.5 |
2,516 |
2,544 |
+0.41% |
537,600 |
| 2024/10/28 |
2,468.5 |
2,538 |
2,457 |
2,533.5 |
+3.07% |
467,500 |
| 2024/10/25 |
2,458 |
2,477 |
2,433.5 |
2,458 |
+0.12% |
403,600 |
| 2024/10/24 |
2,440 |
2,466 |
2,420 |
2,455 |
-0.16% |
349,500 |
|
