| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,943 |
3,080 |
2,853 |
2,874 |
-0.66% |
181,100 |
| 2025/4/24 |
2,917 |
2,968 |
2,840 |
2,893 |
-0.69% |
152,000 |
| 2025/4/23 |
2,977 |
2,977 |
2,847 |
2,913 |
+0.45% |
173,100 |
| 2025/4/22 |
2,941 |
3,020 |
2,863 |
2,900 |
-2.09% |
87,700 |
| 2025/4/21 |
2,910 |
2,983 |
2,873 |
2,962 |
+0.65% |
106,500 |
| 2025/4/18 |
2,772 |
2,964 |
2,754 |
2,943 |
+8.12% |
176,200 |
| 2025/4/17 |
2,637 |
2,738 |
2,617 |
2,722 |
+4.21% |
107,300 |
| 2025/4/16 |
2,565 |
2,625 |
2,548 |
2,612 |
+3.86% |
93,100 |
| 2025/4/15 |
2,480 |
2,541 |
2,480 |
2,515 |
+2.11% |
90,700 |
| 2025/4/14 |
2,502 |
2,536 |
2,460 |
2,463 |
-2.53% |
116,200 |
| 2025/4/11 |
2,480 |
2,542 |
2,374 |
2,527 |
-3.92% |
116,600 |
| 2025/4/10 |
2,522 |
2,668 |
2,500 |
2,630 |
+15.76% |
258,300 |
| 2025/4/9 |
2,539 |
2,539 |
2,191 |
2,272 |
-14.87% |
317,800 |
| 2025/4/8 |
2,600 |
2,676 |
2,578 |
2,669 |
+8.36% |
180,700 |
| 2025/4/7 |
2,424 |
2,561 |
2,389 |
2,463 |
-5.92% |
267,400 |
| 2025/4/4 |
2,766 |
2,786 |
2,618 |
2,618 |
-8.65% |
247,400 |
| 2025/4/3 |
2,795 |
2,913 |
2,752 |
2,866 |
-2.35% |
128,100 |
| 2025/4/2 |
2,912 |
2,964 |
2,870 |
2,935 |
+0.93% |
68,100 |
| 2025/4/1 |
2,930 |
2,990 |
2,868 |
2,908 |
-0.58% |
123,100 |
| 2025/3/31 |
2,940 |
3,030 |
2,875 |
2,925 |
-0.68% |
191,700 |
| 2025/3/28 |
2,961 |
3,035 |
2,942 |
2,945 |
-1.07% |
78,900 |
| 2025/3/27 |
3,010 |
3,035 |
2,938 |
2,977 |
-2.55% |
82,800 |
| 2025/3/26 |
3,015 |
3,055 |
3,005 |
3,055 |
+1.66% |
38,600 |
| 2025/3/25 |
3,115 |
3,140 |
3,000 |
3,005 |
-2.59% |
93,700 |
| 2025/3/24 |
3,120 |
3,155 |
3,075 |
3,085 |
-1.12% |
38,500 |
| 2025/3/21 |
3,100 |
3,125 |
3,070 |
3,120 |
-0.95% |
111,500 |
| 2025/3/19 |
3,245 |
3,300 |
3,150 |
3,150 |
-4.83% |
104,100 |
| 2025/3/18 |
3,475 |
3,510 |
3,285 |
3,310 |
-3.92% |
69,000 |
| 2025/3/17 |
3,465 |
3,500 |
3,400 |
3,445 |
-0.29% |
75,400 |
| 2025/3/14 |
3,285 |
3,540 |
3,285 |
3,455 |
+5.18% |
120,000 |
| 2025/3/13 |
3,260 |
3,320 |
3,240 |
3,285 |
+1.08% |
41,400 |
| 2025/3/12 |
3,210 |
3,290 |
3,175 |
3,250 |
+1.25% |
28,200 |
| 2025/3/11 |
3,175 |
3,210 |
3,085 |
3,210 |
-0.93% |
76,900 |
| 2025/3/10 |
3,250 |
3,345 |
3,225 |
3,240 |
+0.78% |
54,300 |
| 2025/3/7 |
3,330 |
3,330 |
3,210 |
3,215 |
-4.32% |
63,100 |
| 2025/3/6 |
3,325 |
3,375 |
3,320 |
3,360 |
+2.13% |
43,500 |
| 2025/3/5 |
3,385 |
3,385 |
3,275 |
3,290 |
-2.81% |
118,000 |
| 2025/3/4 |
3,375 |
3,385 |
3,270 |
3,385 |
-3.01% |
138,300 |
| 2025/3/3 |
3,450 |
3,575 |
3,405 |
3,490 |
+1.16% |
75,300 |
| 2025/2/28 |
3,480 |
3,520 |
3,385 |
3,450 |
-1.57% |
104,200 |
| 2025/2/27 |
3,430 |
3,510 |
3,430 |
3,505 |
+2.94% |
54,500 |
| 2025/2/26 |
3,460 |
3,530 |
3,385 |
3,405 |
-0.58% |
79,100 |
| 2025/2/25 |
3,375 |
3,440 |
3,360 |
3,425 |
-1.01% |
67,300 |
| 2025/2/21 |
3,440 |
3,520 |
3,420 |
3,460 |
+0.58% |
72,200 |
| 2025/2/20 |
3,420 |
3,480 |
3,370 |
3,440 |
-1.29% |
99,900 |
| 2025/2/19 |
3,640 |
3,655 |
3,465 |
3,485 |
-3.99% |
91,500 |
| 2025/2/18 |
3,610 |
3,665 |
3,580 |
3,630 |
+0.41% |
47,200 |
| 2025/2/17 |
3,470 |
3,685 |
3,435 |
3,615 |
+0.14% |
115,400 |
| 2025/2/14 |
3,750 |
3,750 |
3,605 |
3,610 |
-3.86% |
130,100 |
| 2025/2/13 |
3,730 |
3,785 |
3,700 |
3,755 |
+0.94% |
102,200 |
| 2025/2/12 |
3,945 |
3,945 |
3,665 |
3,720 |
-7.92% |
376,000 |
| 2025/2/10 |
4,000 |
4,130 |
4,000 |
4,040 |
+1.89% |
162,000 |
| 2025/2/7 |
3,970 |
4,020 |
3,940 |
3,965 |
-1.12% |
52,400 |
| 2025/2/6 |
3,955 |
4,110 |
3,955 |
4,010 |
+1.91% |
76,500 |
| 2025/2/5 |
3,935 |
3,965 |
3,900 |
3,935 |
+0.13% |
48,700 |
| 2025/2/4 |
4,075 |
4,110 |
3,930 |
3,930 |
-2.12% |
73,900 |
| 2025/2/3 |
3,990 |
4,075 |
3,960 |
4,015 |
-2.07% |
61,700 |
| 2025/1/31 |
3,995 |
4,130 |
3,970 |
4,100 |
+3.14% |
82,400 |
| 2025/1/30 |
3,930 |
4,020 |
3,920 |
3,975 |
+1.40% |
42,900 |
| 2025/1/29 |
4,035 |
4,035 |
3,920 |
3,920 |
-1.88% |
44,300 |
| 2025/1/28 |
3,935 |
4,020 |
3,900 |
3,995 |
+1.52% |
58,700 |
| 2025/1/27 |
4,005 |
4,045 |
3,900 |
3,935 |
-2.72% |
115,300 |
| 2025/1/24 |
4,100 |
4,100 |
4,000 |
4,045 |
-0.37% |
85,700 |
| 2025/1/23 |
4,215 |
4,215 |
4,060 |
4,060 |
-3.68% |
59,200 |
| 2025/1/22 |
4,300 |
4,400 |
4,130 |
4,215 |
-3.33% |
79,300 |
| 2025/1/21 |
4,190 |
4,395 |
4,160 |
4,360 |
+5.83% |
93,600 |
| 2025/1/20 |
4,175 |
4,175 |
4,035 |
4,120 |
+0.37% |
31,500 |
| 2025/1/17 |
4,105 |
4,105 |
3,995 |
4,105 |
+0.12% |
49,800 |
| 2025/1/16 |
4,150 |
4,185 |
4,095 |
4,100 |
-1.20% |
38,500 |
| 2025/1/15 |
4,180 |
4,225 |
4,120 |
4,150 |
+0.36% |
34,300 |
| 2025/1/14 |
4,155 |
4,195 |
4,100 |
4,135 |
-1.66% |
60,900 |
| 2025/1/10 |
4,200 |
4,275 |
4,200 |
4,205 |
+0.60% |
47,700 |
| 2025/1/9 |
4,205 |
4,235 |
4,175 |
4,180 |
-0.48% |
51,200 |
| 2025/1/8 |
4,265 |
4,330 |
4,200 |
4,200 |
-4.11% |
64,100 |
| 2025/1/7 |
4,285 |
4,380 |
4,235 |
4,380 |
+3.18% |
65,600 |
| 2025/1/6 |
4,360 |
4,380 |
4,210 |
4,245 |
-2.64% |
116,000 |
| 2024/12/30 |
4,380 |
4,400 |
4,295 |
4,360 |
-2.02% |
93,000 |
| 2024/12/27 |
4,445 |
4,600 |
4,435 |
4,450 |
+2.65% |
244,700 |
| 2024/12/26 |
4,355 |
4,375 |
4,235 |
4,335 |
+0.70% |
137,400 |
| 2024/12/25 |
4,410 |
4,445 |
4,235 |
4,305 |
+2.50% |
265,000 |
| 2024/12/24 |
4,170 |
4,310 |
4,120 |
4,200 |
+2.44% |
162,000 |
| 2024/12/23 |
3,815 |
4,200 |
3,815 |
4,100 |
+9.04% |
296,200 |
| 2024/12/20 |
3,755 |
3,840 |
3,700 |
3,760 |
-0.13% |
137,700 |
| 2024/12/19 |
3,660 |
3,790 |
3,615 |
3,765 |
+0.13% |
132,400 |
| 2024/12/18 |
3,695 |
3,785 |
3,685 |
3,760 |
+2.04% |
159,500 |
| 2024/12/17 |
3,920 |
3,950 |
3,670 |
3,685 |
-7.64% |
206,800 |
| 2024/12/16 |
4,015 |
4,085 |
3,955 |
3,990 |
-1.60% |
82,000 |
| 2024/12/13 |
4,150 |
4,160 |
3,965 |
4,055 |
+1.76% |
173,100 |
| 2024/12/12 |
3,995 |
4,065 |
3,880 |
3,985 |
+1.53% |
157,000 |
| 2024/12/11 |
3,910 |
4,050 |
3,905 |
3,925 |
+0.51% |
146,300 |
| 2024/12/10 |
3,925 |
3,975 |
3,850 |
3,905 |
-0.13% |
142,100 |
| 2024/12/9 |
3,850 |
3,940 |
3,660 |
3,910 |
+3.03% |
136,400 |
| 2024/12/6 |
3,665 |
3,825 |
3,570 |
3,795 |
+2.15% |
97,300 |
| 2024/12/5 |
3,805 |
3,860 |
3,660 |
3,715 |
-2.24% |
107,600 |
| 2024/12/4 |
3,800 |
3,865 |
3,775 |
3,800 |
+0.00% |
86,400 |
| 2024/12/3 |
3,770 |
3,845 |
3,755 |
3,800 |
+2.29% |
88,100 |
| 2024/12/2 |
3,565 |
3,850 |
3,540 |
3,715 |
+3.92% |
129,100 |
| 2024/11/29 |
3,625 |
3,665 |
3,575 |
3,575 |
-0.14% |
44,300 |
| 2024/11/28 |
3,600 |
3,655 |
3,555 |
3,580 |
-1.51% |
85,200 |
| 2024/11/27 |
3,815 |
3,815 |
3,630 |
3,635 |
-5.46% |
96,900 |
| 2024/11/26 |
4,000 |
4,015 |
3,805 |
3,845 |
+0.39% |
122,900 |
| 2024/11/25 |
3,995 |
4,040 |
3,825 |
3,830 |
-1.54% |
134,600 |
| 2024/11/22 |
3,825 |
3,930 |
3,815 |
3,890 |
+2.10% |
65,700 |
| 2024/11/21 |
3,900 |
3,925 |
3,760 |
3,810 |
-2.43% |
73,700 |
| 2024/11/20 |
3,780 |
3,930 |
3,780 |
3,905 |
+3.72% |
104,800 |
| 2024/11/19 |
3,560 |
3,815 |
3,560 |
3,765 |
+6.96% |
110,000 |
| 2024/11/18 |
3,730 |
3,735 |
3,520 |
3,520 |
-7.37% |
136,200 |
| 2024/11/15 |
3,765 |
3,835 |
3,625 |
3,800 |
+1.06% |
147,500 |
| 2024/11/14 |
3,870 |
3,875 |
3,665 |
3,760 |
-4.57% |
209,100 |
| 2024/11/13 |
4,145 |
4,385 |
3,925 |
3,940 |
-4.95% |
246,600 |
| 2024/11/12 |
4,500 |
4,500 |
4,060 |
4,145 |
+6.97% |
378,700 |
| 2024/11/11 |
3,820 |
3,955 |
3,820 |
3,875 |
+1.97% |
119,200 |
| 2024/11/8 |
3,720 |
3,885 |
3,720 |
3,800 |
+0.66% |
63,900 |
| 2024/11/7 |
3,850 |
3,955 |
3,760 |
3,775 |
-0.66% |
78,500 |
| 2024/11/6 |
3,850 |
3,850 |
3,735 |
3,800 |
+0.00% |
38,900 |
| 2024/11/5 |
3,795 |
3,800 |
3,700 |
3,800 |
+2.01% |
41,800 |
| 2024/11/1 |
3,825 |
3,905 |
3,725 |
3,725 |
-5.10% |
43,500 |
| 2024/10/31 |
3,850 |
3,940 |
3,810 |
3,925 |
+1.16% |
41,800 |
| 2024/10/30 |
3,910 |
3,995 |
3,870 |
3,880 |
-1.65% |
52,400 |
| 2024/10/29 |
3,855 |
4,010 |
3,855 |
3,945 |
+3.00% |
98,800 |
| 2024/10/28 |
3,665 |
3,885 |
3,635 |
3,830 |
+4.50% |
72,200 |
| 2024/10/25 |
3,810 |
3,810 |
3,600 |
3,665 |
-2.66% |
85,700 |
| 2024/10/24 |
3,625 |
3,795 |
3,600 |
3,765 |
+0.00% |
63,500 |
|
