| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,938 |
2,963 |
2,910 |
2,910 |
-1.92% |
376,300 |
| 2025/4/24 |
3,025 |
3,030 |
2,959 |
2,967 |
-1.92% |
259,200 |
| 2025/4/23 |
3,043 |
3,052 |
3,023 |
3,025 |
-0.40% |
225,800 |
| 2025/4/22 |
3,027 |
3,043 |
3,019 |
3,037 |
+0.33% |
183,400 |
| 2025/4/21 |
3,013 |
3,034 |
3,003 |
3,027 |
+0.56% |
167,700 |
| 2025/4/18 |
2,990 |
3,014 |
2,985 |
3,010 |
+0.53% |
163,200 |
| 2025/4/17 |
3,011 |
3,030 |
2,994 |
2,994 |
-0.40% |
174,000 |
| 2025/4/16 |
3,020 |
3,028 |
2,997.5 |
3,006 |
-0.46% |
164,000 |
| 2025/4/15 |
3,019 |
3,031 |
3,008 |
3,020 |
+0.78% |
227,600 |
| 2025/4/14 |
2,971 |
3,014 |
2,970 |
2,996.5 |
+1.61% |
297,500 |
| 2025/4/11 |
2,919 |
2,958 |
2,868 |
2,949 |
+0.10% |
367,300 |
| 2025/4/10 |
2,935.5 |
2,950.5 |
2,897 |
2,946 |
+3.08% |
323,700 |
| 2025/4/9 |
2,836 |
2,871.5 |
2,805 |
2,858 |
+0.30% |
318,100 |
| 2025/4/8 |
2,793.5 |
2,857 |
2,775 |
2,849.5 |
+4.74% |
414,400 |
| 2025/4/7 |
2,748 |
2,778.5 |
2,668.5 |
2,720.5 |
-6.06% |
768,800 |
| 2025/4/4 |
2,917 |
2,926 |
2,866.5 |
2,896 |
-0.74% |
405,000 |
| 2025/4/3 |
2,880 |
2,919.5 |
2,849 |
2,917.5 |
-0.09% |
414,700 |
| 2025/4/2 |
2,950 |
2,952.5 |
2,916 |
2,920 |
-0.66% |
284,300 |
| 2025/4/1 |
2,963 |
2,971 |
2,934 |
2,939.5 |
+0.07% |
286,400 |
| 2025/3/31 |
2,958 |
2,972 |
2,927.5 |
2,937.5 |
-1.43% |
339,500 |
| 2025/3/28 |
2,995.5 |
3,000 |
2,964 |
2,980 |
-1.16% |
271,400 |
| 2025/3/27 |
3,000 |
3,017 |
2,977.5 |
3,015 |
+1.09% |
282,900 |
| 2025/3/26 |
3,000 |
3,006 |
2,975.5 |
2,982.5 |
-0.58% |
295,000 |
| 2025/3/25 |
3,019 |
3,024 |
2,990.5 |
3,000 |
-0.92% |
254,600 |
| 2025/3/24 |
3,036 |
3,039 |
3,013 |
3,028 |
-0.26% |
224,900 |
| 2025/3/21 |
3,031 |
3,055 |
3,022 |
3,036 |
+0.16% |
362,000 |
| 2025/3/19 |
3,004 |
3,047 |
3,004 |
3,031 |
+0.93% |
258,100 |
| 2025/3/18 |
3,010 |
3,029 |
3,002 |
3,003 |
+0.17% |
230,600 |
| 2025/3/17 |
2,995 |
3,013 |
2,978.5 |
2,998 |
+0.17% |
264,200 |
| 2025/3/14 |
3,001 |
3,023 |
2,991.5 |
2,993 |
-0.17% |
258,500 |
| 2025/3/13 |
2,986.5 |
3,015 |
2,983 |
2,998 |
-0.02% |
276,400 |
| 2025/3/12 |
3,019 |
3,026 |
2,966 |
2,998.5 |
-0.61% |
462,800 |
| 2025/3/11 |
3,050 |
3,076 |
2,983.5 |
3,017 |
-0.40% |
593,100 |
| 2025/3/10 |
3,008 |
3,038 |
2,989 |
3,029 |
+1.34% |
462,300 |
| 2025/3/7 |
2,966 |
3,014 |
2,946 |
2,989 |
+0.78% |
498,200 |
| 2025/3/6 |
2,937.5 |
2,967 |
2,929 |
2,966 |
+0.97% |
295,600 |
| 2025/3/5 |
2,979 |
2,981 |
2,931 |
2,937.5 |
-0.42% |
306,000 |
| 2025/3/4 |
2,955 |
2,981 |
2,934 |
2,950 |
+0.36% |
389,300 |
| 2025/3/3 |
2,917 |
2,949.5 |
2,917 |
2,939.5 |
+1.38% |
302,700 |
| 2025/2/28 |
2,951 |
2,959 |
2,889 |
2,899.5 |
-1.38% |
409,300 |
| 2025/2/27 |
2,920 |
2,940 |
2,908 |
2,940 |
+0.67% |
328,300 |
| 2025/2/26 |
2,898 |
2,924 |
2,895 |
2,920.5 |
+1.14% |
397,800 |
| 2025/2/25 |
2,839 |
2,889.5 |
2,839 |
2,887.5 |
+1.71% |
290,300 |
| 2025/2/21 |
2,840 |
2,863.5 |
2,834 |
2,839 |
+0.23% |
347,400 |
| 2025/2/20 |
2,880 |
2,899 |
2,809.5 |
2,832.5 |
-2.90% |
496,000 |
| 2025/2/19 |
2,877 |
2,917 |
2,877 |
2,917 |
+1.43% |
297,500 |
| 2025/2/18 |
2,854.5 |
2,886.5 |
2,844.5 |
2,876 |
+0.75% |
223,200 |
| 2025/2/17 |
2,883.5 |
2,883.5 |
2,851 |
2,854.5 |
-1.01% |
279,300 |
| 2025/2/14 |
2,901.5 |
2,913.5 |
2,880 |
2,883.5 |
-0.62% |
281,600 |
| 2025/2/13 |
2,860 |
2,907 |
2,847 |
2,901.5 |
+2.20% |
332,100 |
| 2025/2/12 |
2,848 |
2,850 |
2,800 |
2,839 |
+0.37% |
363,800 |
| 2025/2/10 |
2,852 |
2,858 |
2,816 |
2,828.5 |
-0.81% |
307,400 |
| 2025/2/7 |
2,891 |
2,901.5 |
2,842 |
2,851.5 |
-1.23% |
350,900 |
| 2025/2/6 |
2,838 |
2,904.5 |
2,821.5 |
2,887 |
+2.63% |
506,200 |
| 2025/2/5 |
2,830 |
2,848 |
2,806 |
2,813 |
-0.64% |
498,000 |
| 2025/2/4 |
2,836 |
2,869 |
2,783.5 |
2,831 |
-0.61% |
1,228,400 |
| 2025/2/3 |
2,919 |
2,921 |
2,838 |
2,848.5 |
-2.18% |
486,500 |
| 2025/1/31 |
2,938 |
2,938 |
2,904 |
2,912 |
-0.83% |
289,700 |
| 2025/1/30 |
2,911.5 |
2,936.5 |
2,896 |
2,936.5 |
+1.73% |
224,700 |
| 2025/1/29 |
2,920 |
2,925 |
2,884.5 |
2,886.5 |
-1.01% |
232,700 |
| 2025/1/28 |
2,903 |
2,931.5 |
2,897 |
2,916 |
+0.90% |
255,000 |
| 2025/1/27 |
2,862 |
2,894.5 |
2,855 |
2,890 |
+1.64% |
194,000 |
| 2025/1/24 |
2,840 |
2,861 |
2,840 |
2,843.5 |
+0.18% |
190,200 |
| 2025/1/23 |
2,845 |
2,845 |
2,815 |
2,838.5 |
-0.51% |
261,300 |
| 2025/1/22 |
2,845 |
2,862.5 |
2,839 |
2,853 |
+0.71% |
199,600 |
| 2025/1/21 |
2,826 |
2,844.5 |
2,823.5 |
2,833 |
+0.64% |
230,100 |
| 2025/1/20 |
2,823 |
2,833.5 |
2,813 |
2,815 |
-0.57% |
316,200 |
| 2025/1/17 |
2,862 |
2,862 |
2,821 |
2,831 |
-0.67% |
299,200 |
| 2025/1/16 |
2,915 |
2,921.5 |
2,840.5 |
2,850 |
-2.81% |
704,300 |
| 2025/1/15 |
2,940 |
2,955 |
2,920 |
2,932.5 |
+0.36% |
222,200 |
| 2025/1/14 |
2,948 |
2,953.5 |
2,916 |
2,922 |
-0.88% |
298,500 |
| 2025/1/10 |
2,970.5 |
2,984.5 |
2,948 |
2,948 |
-1.04% |
265,500 |
| 2025/1/9 |
2,972.5 |
2,990 |
2,970 |
2,979 |
+0.22% |
283,300 |
| 2025/1/8 |
2,975 |
2,982.5 |
2,956 |
2,972.5 |
-0.23% |
237,500 |
| 2025/1/7 |
2,964 |
2,985 |
2,960 |
2,979.5 |
+0.73% |
247,900 |
| 2025/1/6 |
2,985 |
3,005 |
2,953.5 |
2,958 |
-0.54% |
390,300 |
| 2024/12/30 |
2,982.5 |
2,990.5 |
2,970 |
2,974 |
-0.30% |
310,500 |
| 2024/12/27 |
2,921.5 |
2,984.5 |
2,921.5 |
2,983 |
+0.24% |
384,200 |
| 2024/12/26 |
2,936 |
2,978 |
2,936 |
2,976 |
+1.47% |
462,700 |
| 2024/12/25 |
2,944.5 |
2,944.5 |
2,905.5 |
2,933 |
-0.24% |
408,500 |
| 2024/12/24 |
2,945 |
2,946.5 |
2,933.5 |
2,940 |
+0.07% |
199,500 |
| 2024/12/23 |
2,937 |
2,946 |
2,923.5 |
2,938 |
+0.07% |
328,600 |
| 2024/12/20 |
2,948.5 |
2,962 |
2,936 |
2,936 |
-0.17% |
333,600 |
| 2024/12/19 |
2,922 |
2,948.5 |
2,915.5 |
2,941 |
-0.17% |
316,100 |
| 2024/12/18 |
2,969 |
2,974 |
2,946 |
2,946 |
-0.76% |
384,700 |
| 2024/12/17 |
3,000 |
3,013 |
2,968.5 |
2,968.5 |
-0.92% |
391,700 |
| 2024/12/16 |
3,023 |
3,029 |
2,994 |
2,996 |
-0.66% |
310,400 |
| 2024/12/13 |
3,008 |
3,029 |
3,008 |
3,016 |
-0.36% |
244,700 |
| 2024/12/12 |
3,030 |
3,039 |
3,026 |
3,027 |
+0.03% |
190,800 |
| 2024/12/11 |
3,003 |
3,045 |
3,001 |
3,026 |
+1.02% |
276,600 |
| 2024/12/10 |
3,021 |
3,023 |
2,995 |
2,995.5 |
-0.38% |
301,300 |
| 2024/12/9 |
3,018 |
3,022 |
2,999 |
3,007 |
-0.17% |
257,700 |
| 2024/12/6 |
3,000 |
3,018 |
2,999.5 |
3,012 |
+0.67% |
125,900 |
| 2024/12/5 |
3,010 |
3,017 |
2,992 |
2,992 |
-0.60% |
302,300 |
| 2024/12/4 |
3,018 |
3,025 |
3,004 |
3,010 |
-0.23% |
240,300 |
| 2024/12/3 |
3,001 |
3,036 |
3,001 |
3,017 |
+1.07% |
349,900 |
| 2024/12/2 |
2,972 |
2,997 |
2,960.5 |
2,985 |
+0.45% |
338,100 |
| 2024/11/29 |
2,980 |
2,992.5 |
2,970.5 |
2,971.5 |
-0.70% |
253,900 |
| 2024/11/28 |
2,965 |
2,992.5 |
2,963.5 |
2,992.5 |
+0.84% |
238,400 |
| 2024/11/27 |
2,995 |
2,999 |
2,963 |
2,967.5 |
-1.28% |
399,800 |
| 2024/11/26 |
2,998.5 |
3,018 |
2,994 |
3,006 |
+0.43% |
252,600 |
| 2024/11/25 |
3,039 |
3,039 |
2,993 |
2,993 |
-0.96% |
332,400 |
| 2024/11/22 |
3,006 |
3,032 |
2,994 |
3,022 |
+0.53% |
333,000 |
| 2024/11/21 |
3,001 |
3,016 |
2,998 |
3,006 |
+0.13% |
250,500 |
| 2024/11/20 |
3,002 |
3,019 |
3,000 |
3,002 |
+0.07% |
235,900 |
| 2024/11/19 |
3,005 |
3,017 |
2,997 |
3,000 |
+0.00% |
338,900 |
| 2024/11/18 |
2,985 |
3,007 |
2,980 |
3,000 |
+0.54% |
277,700 |
| 2024/11/15 |
2,976 |
2,997.5 |
2,970 |
2,984 |
+0.47% |
280,000 |
| 2024/11/14 |
2,998 |
3,010 |
2,970 |
2,970 |
-0.83% |
343,100 |
| 2024/11/13 |
3,010 |
3,019 |
2,995 |
2,995 |
-0.50% |
336,100 |
| 2024/11/12 |
3,026 |
3,047 |
3,009 |
3,010 |
-0.53% |
364,600 |
| 2024/11/11 |
3,018 |
3,030 |
3,000 |
3,026 |
-0.07% |
308,900 |
| 2024/11/8 |
3,037 |
3,059 |
3,026 |
3,028 |
-0.26% |
346,800 |
| 2024/11/7 |
3,021 |
3,043 |
3,014 |
3,036 |
+0.53% |
332,200 |
| 2024/11/6 |
2,990 |
3,033 |
2,981 |
3,020 |
+1.68% |
392,500 |
| 2024/11/5 |
2,990 |
2,995.5 |
2,965 |
2,970 |
-0.39% |
590,500 |
| 2024/11/1 |
3,025 |
3,054 |
2,980 |
2,981.5 |
-1.70% |
901,500 |
| 2024/10/31 |
3,065 |
3,117 |
3,027 |
3,033 |
-5.31% |
1,959,500 |
| 2024/10/30 |
3,151 |
3,222 |
3,131 |
3,203 |
+1.75% |
610,700 |
| 2024/10/29 |
3,130 |
3,159 |
3,115 |
3,148 |
+0.64% |
258,800 |
| 2024/10/28 |
3,108 |
3,151 |
3,090 |
3,128 |
+0.64% |
257,100 |
| 2024/10/25 |
3,132 |
3,134 |
3,096 |
3,108 |
-0.77% |
219,700 |
| 2024/10/24 |
3,140 |
3,158 |
3,121 |
3,132 |
-0.48% |
171,700 |
|
