| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,965 |
3,970 |
3,915 |
3,930 |
-0.88% |
69,600 |
| 2025/4/24 |
3,990 |
4,020 |
3,950 |
3,965 |
-0.63% |
84,600 |
| 2025/4/23 |
4,050 |
4,060 |
3,990 |
3,990 |
-1.24% |
81,300 |
| 2025/4/22 |
4,020 |
4,070 |
4,015 |
4,040 |
+1.25% |
98,500 |
| 2025/4/21 |
3,970 |
4,000 |
3,950 |
3,990 |
+0.76% |
59,300 |
| 2025/4/18 |
3,870 |
3,965 |
3,870 |
3,960 |
+2.86% |
80,400 |
| 2025/4/17 |
3,860 |
3,860 |
3,805 |
3,850 |
-0.13% |
44,800 |
| 2025/4/16 |
3,825 |
3,855 |
3,810 |
3,855 |
+1.18% |
67,800 |
| 2025/4/15 |
3,830 |
3,840 |
3,785 |
3,810 |
+0.00% |
66,100 |
| 2025/4/14 |
3,825 |
3,830 |
3,780 |
3,810 |
+0.93% |
69,800 |
| 2025/4/11 |
3,755 |
3,785 |
3,695 |
3,775 |
-0.92% |
95,600 |
| 2025/4/10 |
3,780 |
3,830 |
3,705 |
3,810 |
+3.96% |
110,500 |
| 2025/4/9 |
3,615 |
3,705 |
3,615 |
3,665 |
+0.96% |
131,900 |
| 2025/4/8 |
3,645 |
3,660 |
3,590 |
3,630 |
+1.54% |
128,400 |
| 2025/4/7 |
3,540 |
3,630 |
3,485 |
3,575 |
-4.16% |
142,700 |
| 2025/4/4 |
3,735 |
3,795 |
3,655 |
3,730 |
-1.32% |
258,700 |
| 2025/4/3 |
3,825 |
3,840 |
3,725 |
3,780 |
-2.95% |
147,200 |
| 2025/4/2 |
3,945 |
3,945 |
3,835 |
3,895 |
-0.64% |
119,700 |
| 2025/4/1 |
3,870 |
3,950 |
3,860 |
3,920 |
+1.82% |
118,100 |
| 2025/3/31 |
3,870 |
3,875 |
3,830 |
3,850 |
-1.41% |
96,300 |
| 2025/3/28 |
3,910 |
3,920 |
3,870 |
3,905 |
-1.26% |
123,400 |
| 2025/3/27 |
3,945 |
3,960 |
3,895 |
3,955 |
+0.25% |
77,000 |
| 2025/3/26 |
3,915 |
3,985 |
3,905 |
3,945 |
+1.41% |
87,500 |
| 2025/3/25 |
3,870 |
3,925 |
3,870 |
3,890 |
+0.39% |
36,400 |
| 2025/3/24 |
3,855 |
3,900 |
3,855 |
3,875 |
+0.13% |
58,800 |
| 2025/3/21 |
3,860 |
3,900 |
3,810 |
3,870 |
-0.90% |
66,500 |
| 2025/3/19 |
3,875 |
3,925 |
3,870 |
3,905 |
+1.03% |
51,800 |
| 2025/3/18 |
3,855 |
3,900 |
3,830 |
3,865 |
+1.18% |
63,800 |
| 2025/3/17 |
3,825 |
3,855 |
3,815 |
3,820 |
+0.26% |
56,700 |
| 2025/3/14 |
3,785 |
3,840 |
3,785 |
3,810 |
+0.26% |
69,800 |
| 2025/3/13 |
3,830 |
3,845 |
3,785 |
3,800 |
-0.13% |
63,300 |
| 2025/3/12 |
3,770 |
3,805 |
3,735 |
3,805 |
-0.39% |
109,500 |
| 2025/3/11 |
3,800 |
3,820 |
3,755 |
3,820 |
-1.67% |
113,500 |
| 2025/3/10 |
3,895 |
3,920 |
3,855 |
3,885 |
-0.13% |
74,300 |
| 2025/3/7 |
3,835 |
3,910 |
3,830 |
3,890 |
+0.26% |
82,600 |
| 2025/3/6 |
3,890 |
3,915 |
3,830 |
3,880 |
-0.26% |
80,500 |
| 2025/3/5 |
3,900 |
3,925 |
3,855 |
3,890 |
+0.00% |
83,300 |
| 2025/3/4 |
3,915 |
3,920 |
3,875 |
3,890 |
+0.26% |
76,400 |
| 2025/3/3 |
3,825 |
3,905 |
3,825 |
3,880 |
+2.11% |
105,500 |
| 2025/2/28 |
3,820 |
3,820 |
3,785 |
3,800 |
-0.39% |
70,600 |
| 2025/2/27 |
3,820 |
3,820 |
3,770 |
3,815 |
+1.06% |
81,000 |
| 2025/2/26 |
3,775 |
3,800 |
3,730 |
3,775 |
-0.13% |
81,900 |
| 2025/2/25 |
3,810 |
3,810 |
3,730 |
3,780 |
-0.79% |
58,200 |
| 2025/2/21 |
3,815 |
3,845 |
3,800 |
3,810 |
-0.13% |
67,400 |
| 2025/2/20 |
3,850 |
3,870 |
3,805 |
3,815 |
-0.91% |
66,500 |
| 2025/2/19 |
3,845 |
3,875 |
3,840 |
3,850 |
+0.79% |
114,600 |
| 2025/2/18 |
3,840 |
3,870 |
3,800 |
3,820 |
-0.26% |
85,500 |
| 2025/2/17 |
3,750 |
3,865 |
3,745 |
3,830 |
+2.41% |
148,200 |
| 2025/2/14 |
3,745 |
3,780 |
3,700 |
3,740 |
-1.97% |
118,200 |
| 2025/2/13 |
3,830 |
3,830 |
3,780 |
3,815 |
+1.19% |
88,100 |
| 2025/2/12 |
3,775 |
3,815 |
3,765 |
3,770 |
+0.53% |
65,400 |
| 2025/2/10 |
3,780 |
3,790 |
3,745 |
3,750 |
+0.00% |
49,500 |
| 2025/2/7 |
3,830 |
3,830 |
3,750 |
3,750 |
-1.70% |
59,600 |
| 2025/2/6 |
3,720 |
3,830 |
3,720 |
3,815 |
+2.55% |
111,100 |
| 2025/2/5 |
3,705 |
3,745 |
3,705 |
3,720 |
+0.40% |
57,700 |
| 2025/2/4 |
3,765 |
3,785 |
3,695 |
3,705 |
-0.94% |
67,800 |
| 2025/2/3 |
3,760 |
3,760 |
3,695 |
3,740 |
-1.97% |
121,900 |
| 2025/1/31 |
3,865 |
3,865 |
3,795 |
3,815 |
-0.26% |
73,700 |
| 2025/1/30 |
3,790 |
3,850 |
3,790 |
3,825 |
+0.53% |
88,600 |
| 2025/1/29 |
3,805 |
3,860 |
3,800 |
3,805 |
+0.66% |
106,200 |
| 2025/1/28 |
3,770 |
3,800 |
3,740 |
3,780 |
+1.34% |
110,500 |
| 2025/1/27 |
3,750 |
3,755 |
3,720 |
3,730 |
+0.13% |
50,900 |
| 2025/1/24 |
3,750 |
3,765 |
3,710 |
3,725 |
+0.27% |
83,700 |
| 2025/1/23 |
3,660 |
3,730 |
3,660 |
3,715 |
+1.50% |
72,600 |
| 2025/1/22 |
3,675 |
3,700 |
3,645 |
3,660 |
+0.69% |
105,700 |
| 2025/1/21 |
3,625 |
3,645 |
3,615 |
3,635 |
+0.28% |
54,300 |
| 2025/1/20 |
3,595 |
3,665 |
3,595 |
3,625 |
+0.83% |
64,600 |
| 2025/1/17 |
3,630 |
3,640 |
3,580 |
3,595 |
-1.24% |
94,200 |
| 2025/1/16 |
3,635 |
3,675 |
3,635 |
3,640 |
+0.41% |
101,000 |
| 2025/1/15 |
3,605 |
3,635 |
3,605 |
3,625 |
+0.00% |
61,400 |
| 2025/1/14 |
3,630 |
3,690 |
3,620 |
3,625 |
-0.14% |
69,500 |
| 2025/1/10 |
3,630 |
3,650 |
3,605 |
3,630 |
-1.22% |
101,700 |
| 2025/1/9 |
3,695 |
3,705 |
3,655 |
3,675 |
-0.54% |
125,900 |
| 2025/1/8 |
3,690 |
3,710 |
3,655 |
3,695 |
+0.14% |
76,200 |
| 2025/1/7 |
3,705 |
3,715 |
3,680 |
3,690 |
-0.40% |
91,100 |
| 2025/1/6 |
3,800 |
3,805 |
3,700 |
3,705 |
-2.50% |
160,900 |
| 2024/12/30 |
3,815 |
3,830 |
3,780 |
3,800 |
-0.65% |
65,200 |
| 2024/12/27 |
3,830 |
3,845 |
3,810 |
3,825 |
+0.26% |
53,200 |
| 2024/12/26 |
3,785 |
3,830 |
3,785 |
3,815 |
+1.06% |
69,000 |
| 2024/12/25 |
3,830 |
3,830 |
3,755 |
3,775 |
-1.31% |
49,400 |
| 2024/12/24 |
3,825 |
3,850 |
3,790 |
3,825 |
-0.52% |
89,200 |
| 2024/12/23 |
3,850 |
3,860 |
3,835 |
3,845 |
-0.13% |
57,600 |
| 2024/12/20 |
3,900 |
3,915 |
3,830 |
3,850 |
-2.16% |
145,500 |
| 2024/12/19 |
3,900 |
3,955 |
3,900 |
3,935 |
+0.13% |
55,600 |
| 2024/12/18 |
4,000 |
4,000 |
3,915 |
3,930 |
-1.26% |
41,000 |
| 2024/12/17 |
3,995 |
4,025 |
3,970 |
3,980 |
+0.25% |
45,000 |
| 2024/12/16 |
4,025 |
4,025 |
3,965 |
3,970 |
-0.50% |
69,000 |
| 2024/12/13 |
3,940 |
4,010 |
3,925 |
3,990 |
-0.50% |
105,400 |
| 2024/12/12 |
4,065 |
4,065 |
4,010 |
4,010 |
+0.38% |
51,300 |
| 2024/12/11 |
4,075 |
4,090 |
3,990 |
3,995 |
-1.60% |
52,900 |
| 2024/12/10 |
4,100 |
4,105 |
4,040 |
4,060 |
-0.61% |
67,000 |
| 2024/12/9 |
4,090 |
4,120 |
4,070 |
4,085 |
+0.62% |
67,000 |
| 2024/12/6 |
4,005 |
4,070 |
4,005 |
4,060 |
+1.37% |
59,200 |
| 2024/12/5 |
3,970 |
4,050 |
3,965 |
4,005 |
+0.50% |
52,800 |
| 2024/12/4 |
4,030 |
4,070 |
3,970 |
3,985 |
-1.12% |
74,200 |
| 2024/12/3 |
3,920 |
4,065 |
3,895 |
4,030 |
+4.00% |
141,300 |
| 2024/12/2 |
3,845 |
3,910 |
3,840 |
3,875 |
+0.39% |
67,100 |
| 2024/11/29 |
3,875 |
3,890 |
3,855 |
3,860 |
+0.00% |
38,400 |
| 2024/11/28 |
3,860 |
3,875 |
3,825 |
3,860 |
+0.52% |
37,500 |
| 2024/11/27 |
3,845 |
3,920 |
3,815 |
3,840 |
+1.19% |
74,500 |
| 2024/11/26 |
3,725 |
3,800 |
3,700 |
3,795 |
+1.88% |
44,600 |
| 2024/11/25 |
3,820 |
3,820 |
3,725 |
3,725 |
-1.32% |
97,500 |
| 2024/11/22 |
3,800 |
3,820 |
3,775 |
3,775 |
-0.66% |
26,800 |
| 2024/11/21 |
3,855 |
3,855 |
3,795 |
3,800 |
-0.91% |
24,100 |
| 2024/11/20 |
3,815 |
3,845 |
3,795 |
3,835 |
-0.13% |
45,800 |
| 2024/11/19 |
3,840 |
3,890 |
3,830 |
3,840 |
-0.13% |
29,500 |
| 2024/11/18 |
3,820 |
3,895 |
3,820 |
3,845 |
+0.52% |
38,200 |
| 2024/11/15 |
3,795 |
3,840 |
3,790 |
3,825 |
+1.46% |
63,400 |
| 2024/11/14 |
3,870 |
3,940 |
3,755 |
3,770 |
-5.99% |
159,800 |
| 2024/11/13 |
3,970 |
4,020 |
3,950 |
4,010 |
+1.52% |
89,800 |
| 2024/11/12 |
3,940 |
3,980 |
3,905 |
3,950 |
+0.89% |
58,100 |
| 2024/11/11 |
3,860 |
3,930 |
3,840 |
3,915 |
+1.42% |
58,000 |
| 2024/11/8 |
3,865 |
3,885 |
3,850 |
3,860 |
+0.52% |
57,900 |
| 2024/11/7 |
3,860 |
3,915 |
3,825 |
3,840 |
-0.52% |
118,500 |
| 2024/11/6 |
3,960 |
3,960 |
3,855 |
3,860 |
-2.65% |
52,200 |
| 2024/11/5 |
3,970 |
3,970 |
3,900 |
3,965 |
+0.13% |
45,700 |
| 2024/11/1 |
3,965 |
3,990 |
3,925 |
3,960 |
-0.25% |
48,600 |
| 2024/10/31 |
3,955 |
3,980 |
3,945 |
3,970 |
+0.63% |
78,400 |
| 2024/10/30 |
3,930 |
3,970 |
3,920 |
3,945 |
+0.64% |
104,400 |
| 2024/10/29 |
3,910 |
3,930 |
3,880 |
3,920 |
+0.26% |
25,000 |
| 2024/10/28 |
3,900 |
3,930 |
3,875 |
3,910 |
+0.64% |
37,000 |
| 2024/10/25 |
3,895 |
3,915 |
3,880 |
3,885 |
-0.89% |
41,100 |
| 2024/10/24 |
3,900 |
3,920 |
3,875 |
3,920 |
+0.00% |
43,000 |
|
