| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,463 |
3,503 |
3,438 |
3,438 |
-0.61% |
646,000 |
| 2025/4/24 |
3,460 |
3,485 |
3,446 |
3,459 |
+0.32% |
507,600 |
| 2025/4/23 |
3,484 |
3,484 |
3,443 |
3,448 |
+1.41% |
539,100 |
| 2025/4/22 |
3,405 |
3,419 |
3,389 |
3,400 |
-0.90% |
525,200 |
| 2025/4/21 |
3,499 |
3,499 |
3,426 |
3,431 |
-1.58% |
391,800 |
| 2025/4/18 |
3,492 |
3,498 |
3,459 |
3,486 |
-0.17% |
325,700 |
| 2025/4/17 |
3,486 |
3,512 |
3,478 |
3,492 |
+0.20% |
439,900 |
| 2025/4/16 |
3,541 |
3,557 |
3,471 |
3,485 |
-1.83% |
513,600 |
| 2025/4/15 |
3,540 |
3,563 |
3,530 |
3,550 |
+0.54% |
460,800 |
| 2025/4/14 |
3,554 |
3,583 |
3,531 |
3,531 |
+0.60% |
378,500 |
| 2025/4/11 |
3,399 |
3,510 |
3,383 |
3,510 |
-2.01% |
650,900 |
| 2025/4/10 |
3,519 |
3,593 |
3,476 |
3,582 |
+8.25% |
1,121,300 |
| 2025/4/9 |
3,405 |
3,427 |
3,269 |
3,309 |
-3.64% |
1,271,900 |
| 2025/4/8 |
3,475 |
3,549 |
3,412 |
3,434 |
+0.85% |
1,010,400 |
| 2025/4/7 |
3,450 |
3,508 |
3,391 |
3,405 |
-7.87% |
993,900 |
| 2025/4/4 |
3,700 |
3,752 |
3,637 |
3,696 |
-2.17% |
780,700 |
| 2025/4/3 |
3,709 |
3,785 |
3,703 |
3,778 |
-1.56% |
689,900 |
| 2025/4/2 |
3,860 |
3,871 |
3,827 |
3,838 |
-1.34% |
549,900 |
| 2025/4/1 |
3,894 |
3,936 |
3,882 |
3,890 |
-0.08% |
532,700 |
| 2025/3/31 |
3,916 |
3,932 |
3,877 |
3,893 |
-2.24% |
665,300 |
| 2025/3/28 |
4,000 |
4,015 |
3,926 |
3,982 |
-2.66% |
864,800 |
| 2025/3/27 |
4,065 |
4,095 |
4,049 |
4,091 |
+1.01% |
624,600 |
| 2025/3/26 |
4,061 |
4,086 |
4,042 |
4,050 |
-0.17% |
657,800 |
| 2025/3/25 |
4,046 |
4,078 |
4,038 |
4,057 |
+0.15% |
445,200 |
| 2025/3/24 |
4,051 |
4,076 |
4,030 |
4,051 |
-0.30% |
543,400 |
| 2025/3/21 |
4,050 |
4,132 |
4,046 |
4,063 |
-0.66% |
1,230,700 |
| 2025/3/19 |
4,140 |
4,171 |
4,083 |
4,090 |
-2.34% |
1,016,500 |
| 2025/3/18 |
4,170 |
4,192 |
4,141 |
4,188 |
+1.21% |
756,800 |
| 2025/3/17 |
4,075 |
4,161 |
4,072 |
4,138 |
+2.07% |
1,005,900 |
| 2025/3/14 |
4,021 |
4,059 |
4,000 |
4,054 |
+1.10% |
972,500 |
| 2025/3/13 |
3,960 |
4,034 |
3,953 |
4,010 |
+1.73% |
997,100 |
| 2025/3/12 |
3,921 |
3,978 |
3,905 |
3,942 |
-1.23% |
908,700 |
| 2025/3/11 |
3,992 |
4,036 |
3,938 |
3,991 |
-0.22% |
1,193,100 |
| 2025/3/10 |
4,018 |
4,046 |
3,976 |
4,000 |
-0.27% |
708,500 |
| 2025/3/7 |
3,952 |
4,079 |
3,952 |
4,011 |
+1.49% |
1,469,900 |
| 2025/3/6 |
3,880 |
3,975 |
3,875 |
3,952 |
+2.15% |
879,800 |
| 2025/3/5 |
3,881 |
3,911 |
3,791 |
3,869 |
-0.79% |
1,235,400 |
| 2025/3/4 |
3,886 |
3,974 |
3,886 |
3,900 |
-0.43% |
880,100 |
| 2025/3/3 |
3,917 |
3,959 |
3,877 |
3,917 |
+0.00% |
1,146,900 |
| 2025/2/28 |
3,893 |
3,987 |
3,857 |
3,917 |
-0.91% |
10,897,000 |
| 2025/2/27 |
3,952 |
3,993 |
3,892 |
3,953 |
+1.83% |
1,710,900 |
| 2025/2/26 |
3,896 |
3,920 |
3,828 |
3,882 |
-0.36% |
1,622,000 |
| 2025/2/25 |
3,999 |
4,000 |
3,864 |
3,896 |
-3.30% |
2,194,300 |
| 2025/2/21 |
3,976 |
4,044 |
3,916 |
4,029 |
+0.83% |
2,301,400 |
| 2025/2/20 |
3,845 |
4,013 |
3,845 |
3,996 |
+5.02% |
2,867,300 |
| 2025/2/19 |
3,772 |
3,807 |
3,724 |
3,805 |
+0.87% |
1,181,700 |
| 2025/2/18 |
3,716 |
3,783 |
3,700 |
3,772 |
+0.32% |
1,051,600 |
| 2025/2/17 |
3,655 |
3,767 |
3,642 |
3,760 |
+2.79% |
1,251,900 |
| 2025/2/14 |
3,653 |
3,699 |
3,624 |
3,658 |
-0.46% |
1,031,100 |
| 2025/2/13 |
3,657 |
3,695 |
3,652 |
3,675 |
+1.27% |
804,600 |
| 2025/2/12 |
3,695 |
3,697 |
3,605 |
3,629 |
-0.38% |
1,981,900 |
| 2025/2/10 |
3,665 |
3,732 |
3,643 |
3,643 |
-0.68% |
975,200 |
| 2025/2/7 |
3,700 |
3,748 |
3,668 |
3,668 |
-1.74% |
802,800 |
| 2025/2/6 |
3,680 |
3,733 |
3,676 |
3,733 |
+1.83% |
791,900 |
| 2025/2/5 |
3,750 |
3,781 |
3,656 |
3,666 |
-1.77% |
1,212,900 |
| 2025/2/4 |
3,891 |
3,891 |
3,732 |
3,732 |
-1.14% |
1,572,800 |
| 2025/2/3 |
3,762 |
3,885 |
3,710 |
3,775 |
-0.89% |
1,870,600 |
| 2025/1/31 |
3,799 |
3,850 |
3,774 |
3,809 |
+1.65% |
1,549,500 |
| 2025/1/30 |
3,738 |
3,768 |
3,721 |
3,747 |
+0.24% |
813,200 |
| 2025/1/29 |
3,725 |
3,762 |
3,713 |
3,738 |
+0.40% |
816,400 |
| 2025/1/28 |
3,735 |
3,772 |
3,713 |
3,723 |
-0.03% |
751,000 |
| 2025/1/27 |
3,741 |
3,750 |
3,707 |
3,724 |
+0.68% |
568,800 |
| 2025/1/24 |
3,708 |
3,731 |
3,685 |
3,699 |
+0.49% |
790,900 |
| 2025/1/23 |
3,709 |
3,717 |
3,674 |
3,681 |
-1.55% |
862,400 |
| 2025/1/22 |
3,773 |
3,780 |
3,738 |
3,739 |
-1.24% |
974,500 |
| 2025/1/21 |
3,764 |
3,798 |
3,745 |
3,786 |
+0.83% |
811,700 |
| 2025/1/20 |
3,707 |
3,769 |
3,700 |
3,755 |
+1.29% |
944,800 |
| 2025/1/17 |
3,680 |
3,716 |
3,672 |
3,707 |
+0.49% |
944,900 |
| 2025/1/16 |
3,700 |
3,739 |
3,681 |
3,689 |
+2.08% |
982,300 |
| 2025/1/15 |
3,660 |
3,672 |
3,602 |
3,614 |
-0.71% |
925,100 |
| 2025/1/14 |
3,680 |
3,687 |
3,635 |
3,640 |
-1.60% |
1,199,200 |
| 2025/1/10 |
3,722 |
3,746 |
3,691 |
3,699 |
-0.59% |
1,016,400 |
| 2025/1/9 |
3,720 |
3,736 |
3,707 |
3,721 |
-0.16% |
694,700 |
| 2025/1/8 |
3,728 |
3,743 |
3,696 |
3,727 |
-0.16% |
847,700 |
| 2025/1/7 |
3,742 |
3,769 |
3,730 |
3,733 |
+0.00% |
699,400 |
| 2025/1/6 |
3,829 |
3,835 |
3,713 |
3,733 |
-1.89% |
1,211,700 |
| 2024/12/30 |
3,847 |
3,858 |
3,784 |
3,805 |
-0.63% |
824,400 |
| 2024/12/27 |
3,831 |
3,844 |
3,810 |
3,829 |
+0.05% |
577,900 |
| 2024/12/26 |
3,808 |
3,829 |
3,800 |
3,827 |
-0.10% |
467,000 |
| 2024/12/25 |
3,840 |
3,843 |
3,789 |
3,831 |
+0.47% |
504,400 |
| 2024/12/24 |
3,808 |
3,834 |
3,794 |
3,813 |
+0.13% |
451,700 |
| 2024/12/23 |
3,812 |
3,830 |
3,779 |
3,808 |
+0.18% |
592,800 |
| 2024/12/20 |
3,830 |
3,863 |
3,801 |
3,801 |
-0.63% |
950,900 |
| 2024/12/19 |
3,820 |
3,875 |
3,820 |
3,825 |
-1.62% |
900,800 |
| 2024/12/18 |
3,917 |
3,946 |
3,888 |
3,888 |
-0.82% |
868,100 |
| 2024/12/17 |
3,918 |
3,957 |
3,916 |
3,920 |
-0.73% |
1,031,900 |
| 2024/12/16 |
4,073 |
4,073 |
3,945 |
3,949 |
-1.67% |
1,220,700 |
| 2024/12/13 |
4,047 |
4,107 |
4,014 |
4,016 |
-2.45% |
1,120,700 |
| 2024/12/12 |
4,120 |
4,148 |
4,109 |
4,117 |
+0.27% |
674,200 |
| 2024/12/11 |
4,194 |
4,201 |
4,101 |
4,106 |
-2.56% |
1,005,400 |
| 2024/12/10 |
4,146 |
4,280 |
4,146 |
4,214 |
+3.39% |
1,788,400 |
| 2024/12/9 |
4,079 |
4,132 |
4,064 |
4,076 |
+0.32% |
771,200 |
| 2024/12/6 |
4,005 |
4,070 |
4,005 |
4,063 |
+1.25% |
528,200 |
| 2024/12/5 |
4,049 |
4,062 |
4,009 |
4,013 |
-0.50% |
584,900 |
| 2024/12/4 |
4,027 |
4,054 |
4,001 |
4,033 |
-0.10% |
703,100 |
| 2024/12/3 |
4,025 |
4,068 |
4,016 |
4,037 |
+0.47% |
912,300 |
| 2024/12/2 |
4,069 |
4,069 |
3,986 |
4,018 |
-0.32% |
757,400 |
| 2024/11/29 |
4,090 |
4,090 |
4,031 |
4,031 |
-1.10% |
528,200 |
| 2024/11/28 |
4,090 |
4,134 |
4,050 |
4,076 |
+0.47% |
548,700 |
| 2024/11/27 |
4,061 |
4,078 |
4,023 |
4,057 |
+0.02% |
748,400 |
| 2024/11/26 |
4,053 |
4,062 |
3,992 |
4,056 |
+0.25% |
1,261,600 |
| 2024/11/25 |
4,073 |
4,078 |
4,024 |
4,046 |
+0.47% |
1,042,500 |
| 2024/11/22 |
4,039 |
4,068 |
4,016 |
4,027 |
-0.37% |
544,100 |
| 2024/11/21 |
4,042 |
4,070 |
4,011 |
4,042 |
-0.02% |
472,700 |
| 2024/11/20 |
4,075 |
4,101 |
4,025 |
4,043 |
-1.65% |
463,400 |
| 2024/11/19 |
4,126 |
4,132 |
4,096 |
4,111 |
+0.17% |
680,600 |
| 2024/11/18 |
4,000 |
4,122 |
3,975 |
4,104 |
+2.57% |
1,238,900 |
| 2024/11/15 |
4,082 |
4,105 |
4,001 |
4,001 |
-1.26% |
974,300 |
| 2024/11/14 |
4,094 |
4,126 |
4,035 |
4,052 |
-0.93% |
1,339,600 |
| 2024/11/13 |
4,100 |
4,150 |
4,066 |
4,090 |
-1.26% |
990,400 |
| 2024/11/12 |
4,239 |
4,272 |
4,136 |
4,142 |
-1.78% |
1,136,600 |
| 2024/11/11 |
4,305 |
4,310 |
4,217 |
4,217 |
-2.23% |
1,056,400 |
| 2024/11/8 |
4,358 |
4,366 |
4,301 |
4,313 |
-0.32% |
1,119,800 |
| 2024/11/7 |
4,349 |
4,389 |
4,220 |
4,327 |
-1.26% |
1,684,800 |
| 2024/11/6 |
4,378 |
4,407 |
4,353 |
4,382 |
-0.05% |
1,032,000 |
| 2024/11/5 |
4,250 |
4,384 |
4,247 |
4,384 |
+3.15% |
1,626,600 |
| 2024/11/1 |
4,250 |
4,269 |
4,202 |
4,250 |
-0.93% |
1,867,300 |
| 2024/10/31 |
4,376 |
4,376 |
4,276 |
4,290 |
-2.52% |
2,615,000 |
| 2024/10/30 |
4,330 |
4,436 |
4,319 |
4,401 |
+2.28% |
4,651,700 |
| 2024/10/29 |
4,400 |
4,422 |
4,247 |
4,303 |
-12.61% |
6,741,800 |
| 2024/10/28 |
4,843 |
4,938 |
4,824 |
4,924 |
+1.59% |
1,367,100 |
| 2024/10/25 |
4,805 |
4,866 |
4,789 |
4,847 |
+0.96% |
963,200 |
| 2024/10/24 |
4,700 |
4,802 |
4,688 |
4,801 |
+1.76% |
1,225,900 |
|
