| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,500 |
3,555 |
3,500 |
3,535 |
+0.00% |
83,400 |
| 2025/4/24 |
3,635 |
3,645 |
3,520 |
3,535 |
-2.75% |
64,800 |
| 2025/4/23 |
3,675 |
3,710 |
3,620 |
3,635 |
-1.22% |
86,700 |
| 2025/4/22 |
3,780 |
3,810 |
3,665 |
3,680 |
-2.39% |
88,800 |
| 2025/4/21 |
3,725 |
3,830 |
3,720 |
3,770 |
+2.72% |
136,800 |
| 2025/4/18 |
3,650 |
3,700 |
3,645 |
3,670 |
+1.38% |
74,600 |
| 2025/4/17 |
3,580 |
3,625 |
3,580 |
3,620 |
+1.83% |
61,700 |
| 2025/4/16 |
3,560 |
3,585 |
3,540 |
3,555 |
+0.28% |
60,000 |
| 2025/4/15 |
3,530 |
3,565 |
3,510 |
3,545 |
+1.00% |
74,400 |
| 2025/4/14 |
3,400 |
3,530 |
3,390 |
3,510 |
+3.39% |
102,500 |
| 2025/4/11 |
3,370 |
3,395 |
3,285 |
3,395 |
-0.59% |
87,100 |
| 2025/4/10 |
3,390 |
3,430 |
3,275 |
3,415 |
+4.75% |
131,900 |
| 2025/4/9 |
3,190 |
3,270 |
3,165 |
3,260 |
+0.15% |
107,700 |
| 2025/4/8 |
3,290 |
3,305 |
3,160 |
3,255 |
+12.51% |
250,200 |
| 2025/4/7 |
2,810 |
2,992 |
2,800 |
2,893 |
-6.68% |
179,700 |
| 2025/4/4 |
3,090 |
3,110 |
3,045 |
3,100 |
-1.59% |
95,000 |
| 2025/4/3 |
3,085 |
3,190 |
3,085 |
3,150 |
-3.37% |
83,600 |
| 2025/4/2 |
3,295 |
3,325 |
3,230 |
3,260 |
+0.15% |
82,400 |
| 2025/4/1 |
3,345 |
3,385 |
3,255 |
3,255 |
-1.96% |
85,500 |
| 2025/3/31 |
3,375 |
3,385 |
3,305 |
3,320 |
-2.78% |
72,500 |
| 2025/3/28 |
3,445 |
3,445 |
3,400 |
3,415 |
-0.58% |
50,900 |
| 2025/3/27 |
3,400 |
3,435 |
3,395 |
3,435 |
+1.18% |
50,200 |
| 2025/3/26 |
3,360 |
3,420 |
3,360 |
3,395 |
+1.19% |
42,900 |
| 2025/3/25 |
3,390 |
3,390 |
3,345 |
3,355 |
-0.74% |
37,100 |
| 2025/3/24 |
3,410 |
3,410 |
3,360 |
3,380 |
-0.44% |
34,600 |
| 2025/3/21 |
3,380 |
3,415 |
3,375 |
3,395 |
+0.00% |
44,600 |
| 2025/3/19 |
3,395 |
3,405 |
3,390 |
3,395 |
+0.15% |
19,100 |
| 2025/3/18 |
3,380 |
3,410 |
3,360 |
3,390 |
+0.59% |
35,400 |
| 2025/3/17 |
3,365 |
3,415 |
3,360 |
3,370 |
+0.60% |
37,000 |
| 2025/3/14 |
3,350 |
3,380 |
3,330 |
3,350 |
-0.30% |
30,500 |
| 2025/3/13 |
3,355 |
3,395 |
3,330 |
3,360 |
+0.00% |
54,300 |
| 2025/3/12 |
3,285 |
3,400 |
3,285 |
3,360 |
+2.28% |
94,100 |
| 2025/3/11 |
3,335 |
3,340 |
3,250 |
3,285 |
-3.24% |
79,000 |
| 2025/3/10 |
3,435 |
3,440 |
3,355 |
3,395 |
-0.59% |
60,600 |
| 2025/3/7 |
3,415 |
3,420 |
3,345 |
3,415 |
-0.73% |
71,900 |
| 2025/3/6 |
3,470 |
3,480 |
3,435 |
3,440 |
-0.58% |
38,700 |
| 2025/3/5 |
3,490 |
3,490 |
3,445 |
3,460 |
+0.29% |
37,200 |
| 2025/3/4 |
3,485 |
3,485 |
3,405 |
3,450 |
-1.00% |
43,700 |
| 2025/3/3 |
3,445 |
3,490 |
3,425 |
3,485 |
+1.16% |
61,300 |
| 2025/2/28 |
3,425 |
3,460 |
3,390 |
3,445 |
+0.00% |
75,800 |
| 2025/2/27 |
3,470 |
3,470 |
3,420 |
3,445 |
-0.14% |
49,900 |
| 2025/2/26 |
3,530 |
3,530 |
3,390 |
3,450 |
-3.09% |
101,300 |
| 2025/2/25 |
3,525 |
3,560 |
3,500 |
3,560 |
+0.42% |
43,100 |
| 2025/2/21 |
3,550 |
3,590 |
3,515 |
3,545 |
-0.84% |
51,100 |
| 2025/2/20 |
3,550 |
3,615 |
3,550 |
3,575 |
+0.00% |
82,400 |
| 2025/2/19 |
3,500 |
3,575 |
3,495 |
3,575 |
+1.85% |
45,800 |
| 2025/2/18 |
3,485 |
3,540 |
3,480 |
3,510 |
+1.45% |
46,100 |
| 2025/2/17 |
3,580 |
3,585 |
3,460 |
3,460 |
-1.70% |
64,400 |
| 2025/2/14 |
3,555 |
3,580 |
3,520 |
3,520 |
-1.12% |
40,900 |
| 2025/2/13 |
3,570 |
3,580 |
3,540 |
3,560 |
-0.28% |
38,400 |
| 2025/2/12 |
3,575 |
3,590 |
3,535 |
3,570 |
+0.99% |
56,700 |
| 2025/2/10 |
3,460 |
3,565 |
3,460 |
3,535 |
+2.61% |
62,400 |
| 2025/2/7 |
3,480 |
3,515 |
3,445 |
3,445 |
-1.29% |
48,200 |
| 2025/2/6 |
3,405 |
3,495 |
3,405 |
3,490 |
+2.20% |
54,800 |
| 2025/2/5 |
3,420 |
3,460 |
3,385 |
3,415 |
+0.59% |
77,500 |
| 2025/2/4 |
3,500 |
3,515 |
3,370 |
3,395 |
-1.88% |
93,700 |
| 2025/2/3 |
3,550 |
3,550 |
3,445 |
3,460 |
-2.12% |
97,300 |
| 2025/1/31 |
3,550 |
3,550 |
3,475 |
3,535 |
-0.70% |
108,500 |
| 2025/1/30 |
3,585 |
3,600 |
3,550 |
3,560 |
-0.70% |
416,400 |
| 2025/1/29 |
3,600 |
3,600 |
3,545 |
3,585 |
-0.28% |
111,000 |
| 2025/1/28 |
3,535 |
3,595 |
3,510 |
3,595 |
+1.99% |
97,300 |
| 2025/1/27 |
3,475 |
3,595 |
3,450 |
3,525 |
+2.17% |
156,900 |
| 2025/1/24 |
3,445 |
3,475 |
3,425 |
3,450 |
+0.29% |
75,500 |
| 2025/1/23 |
3,445 |
3,495 |
3,440 |
3,440 |
-0.15% |
118,100 |
| 2025/1/22 |
3,485 |
3,495 |
3,390 |
3,445 |
-1.01% |
107,100 |
| 2025/1/21 |
3,410 |
3,495 |
3,390 |
3,480 |
+2.20% |
104,700 |
| 2025/1/20 |
3,400 |
3,430 |
3,390 |
3,405 |
+0.44% |
103,800 |
| 2025/1/17 |
3,470 |
3,490 |
3,385 |
3,390 |
-1.17% |
102,400 |
| 2025/1/16 |
3,530 |
3,540 |
3,430 |
3,430 |
-2.56% |
99,000 |
| 2025/1/15 |
3,535 |
3,570 |
3,500 |
3,520 |
+0.57% |
111,200 |
| 2025/1/14 |
3,610 |
3,615 |
3,500 |
3,500 |
-3.18% |
136,200 |
| 2025/1/10 |
3,660 |
3,675 |
3,595 |
3,615 |
-0.69% |
110,500 |
| 2025/1/9 |
3,705 |
3,720 |
3,625 |
3,640 |
-2.80% |
137,100 |
| 2025/1/8 |
3,835 |
3,840 |
3,680 |
3,745 |
-2.47% |
213,000 |
| 2025/1/7 |
3,780 |
3,890 |
3,775 |
3,840 |
+3.23% |
298,800 |
| 2025/1/6 |
3,890 |
3,940 |
3,720 |
3,720 |
-3.88% |
441,600 |
| 2024/12/30 |
3,715 |
3,875 |
3,670 |
3,870 |
+16.39% |
952,900 |
| 2024/12/27 |
3,275 |
3,350 |
3,270 |
3,325 |
+1.22% |
199,900 |
| 2024/12/26 |
3,245 |
3,305 |
3,245 |
3,285 |
+0.77% |
91,700 |
| 2024/12/25 |
3,290 |
3,290 |
3,215 |
3,260 |
+0.31% |
84,000 |
| 2024/12/24 |
3,290 |
3,300 |
3,245 |
3,250 |
-1.07% |
67,200 |
| 2024/12/23 |
3,270 |
3,310 |
3,255 |
3,285 |
+2.18% |
95,300 |
| 2024/12/20 |
3,260 |
3,270 |
3,215 |
3,215 |
-1.98% |
135,100 |
| 2024/12/19 |
3,200 |
3,295 |
3,200 |
3,280 |
+0.46% |
87,800 |
| 2024/12/18 |
3,315 |
3,315 |
3,250 |
3,265 |
-1.51% |
93,000 |
| 2024/12/17 |
3,280 |
3,330 |
3,275 |
3,315 |
+1.53% |
128,000 |
| 2024/12/16 |
3,260 |
3,305 |
3,220 |
3,265 |
+0.93% |
136,300 |
| 2024/12/13 |
3,180 |
3,310 |
3,180 |
3,235 |
+3.52% |
252,800 |
| 2024/12/12 |
3,150 |
3,155 |
3,105 |
3,125 |
-0.48% |
58,700 |
| 2024/12/11 |
3,140 |
3,150 |
3,080 |
3,140 |
+0.32% |
106,100 |
| 2024/12/10 |
3,105 |
3,150 |
3,085 |
3,130 |
+2.62% |
122,500 |
| 2024/12/9 |
3,015 |
3,100 |
3,015 |
3,050 |
+2.45% |
137,700 |
| 2024/12/6 |
2,923 |
3,030 |
2,923 |
2,977 |
+1.36% |
176,800 |
| 2024/12/5 |
2,947 |
2,974 |
2,918 |
2,937 |
+0.14% |
74,800 |
| 2024/12/4 |
2,930 |
2,947 |
2,900 |
2,933 |
-0.20% |
99,400 |
| 2024/12/3 |
2,893 |
2,940 |
2,875 |
2,939 |
+1.45% |
144,900 |
| 2024/12/2 |
2,810 |
2,916 |
2,810 |
2,897 |
+4.10% |
191,400 |
| 2024/11/29 |
2,823 |
2,823 |
2,776 |
2,783 |
-1.90% |
154,900 |
| 2024/11/28 |
2,779 |
2,858 |
2,766 |
2,837 |
+0.42% |
185,800 |
| 2024/11/27 |
2,835 |
2,840 |
2,795 |
2,825 |
-0.35% |
136,500 |
| 2024/11/26 |
2,810 |
2,845 |
2,795 |
2,835 |
+0.18% |
97,400 |
| 2024/11/25 |
2,920 |
2,925 |
2,830 |
2,830 |
-2.75% |
118,900 |
| 2024/11/22 |
2,870 |
2,940 |
2,855 |
2,910 |
+1.39% |
74,400 |
| 2024/11/21 |
2,955 |
2,965 |
2,855 |
2,870 |
-2.71% |
92,100 |
| 2024/11/20 |
2,970 |
2,985 |
2,945 |
2,950 |
+0.00% |
30,000 |
| 2024/11/19 |
2,960 |
2,975 |
2,940 |
2,950 |
+0.00% |
42,700 |
| 2024/11/18 |
2,975 |
2,985 |
2,910 |
2,950 |
-1.83% |
79,000 |
| 2024/11/15 |
3,025 |
3,030 |
2,985 |
3,005 |
+0.50% |
67,700 |
| 2024/11/14 |
3,030 |
3,035 |
2,970 |
2,990 |
-1.81% |
69,300 |
| 2024/11/13 |
3,075 |
3,095 |
3,030 |
3,045 |
-1.30% |
43,100 |
| 2024/11/12 |
3,100 |
3,140 |
3,045 |
3,085 |
-1.12% |
79,500 |
| 2024/11/11 |
3,075 |
3,135 |
3,075 |
3,120 |
+1.79% |
52,600 |
| 2024/11/8 |
3,025 |
3,085 |
2,990 |
3,065 |
+1.16% |
88,800 |
| 2024/11/7 |
3,065 |
3,125 |
3,025 |
3,030 |
-0.16% |
80,800 |
| 2024/11/6 |
2,970 |
3,055 |
2,965 |
3,035 |
+2.19% |
60,000 |
| 2024/11/5 |
3,015 |
3,040 |
2,960 |
2,970 |
-1.33% |
56,000 |
| 2024/11/1 |
3,000 |
3,055 |
2,985 |
3,010 |
-0.50% |
54,400 |
| 2024/10/31 |
2,990 |
3,060 |
2,965 |
3,025 |
+1.68% |
102,900 |
| 2024/10/30 |
2,985 |
2,995 |
2,930 |
2,975 |
-1.16% |
136,200 |
| 2024/10/29 |
2,925 |
3,015 |
2,900 |
3,010 |
+2.73% |
88,300 |
| 2024/10/28 |
2,905 |
2,980 |
2,900 |
2,930 |
+0.00% |
78,600 |
| 2024/10/25 |
3,030 |
3,040 |
2,915 |
2,930 |
-1.68% |
216,800 |
| 2024/10/24 |
2,875 |
3,015 |
2,875 |
2,980 |
+2.76% |
1,029,000 |
|
