| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,482 |
3,505 |
3,470 |
3,496 |
+0.63% |
93,400 |
| 2025/4/24 |
3,510 |
3,523 |
3,466 |
3,474 |
+0.81% |
128,900 |
| 2025/4/23 |
3,477 |
3,480 |
3,435 |
3,446 |
+1.14% |
99,600 |
| 2025/4/22 |
3,359 |
3,408 |
3,350 |
3,407 |
+0.98% |
77,200 |
| 2025/4/21 |
3,423 |
3,424 |
3,350 |
3,374 |
-1.58% |
86,000 |
| 2025/4/18 |
3,401 |
3,430 |
3,394 |
3,428 |
+1.00% |
88,600 |
| 2025/4/17 |
3,371 |
3,394 |
3,354 |
3,394 |
+0.77% |
86,100 |
| 2025/4/16 |
3,410 |
3,413 |
3,342 |
3,368 |
-0.82% |
125,300 |
| 2025/4/15 |
3,417 |
3,423 |
3,393 |
3,396 |
+0.35% |
107,000 |
| 2025/4/14 |
3,380 |
3,416 |
3,377 |
3,384 |
+1.14% |
85,200 |
| 2025/4/11 |
3,267 |
3,363 |
3,241 |
3,346 |
-2.76% |
174,200 |
| 2025/4/10 |
3,439 |
3,454 |
3,371 |
3,441 |
+7.43% |
217,500 |
| 2025/4/9 |
3,288 |
3,292 |
3,170 |
3,203 |
-4.53% |
215,100 |
| 2025/4/8 |
3,301 |
3,393 |
3,300 |
3,355 |
+4.39% |
178,000 |
| 2025/4/7 |
3,157 |
3,261 |
3,146 |
3,214 |
-8.12% |
315,400 |
| 2025/4/4 |
3,606 |
3,613 |
3,461 |
3,498 |
-4.69% |
263,200 |
| 2025/4/3 |
3,601 |
3,681 |
3,587 |
3,670 |
-2.39% |
242,600 |
| 2025/4/2 |
3,824 |
3,825 |
3,744 |
3,760 |
-0.61% |
133,300 |
| 2025/4/1 |
3,850 |
3,858 |
3,783 |
3,783 |
-0.66% |
142,800 |
| 2025/3/31 |
3,865 |
3,865 |
3,797 |
3,808 |
-3.03% |
254,700 |
| 2025/3/28 |
3,961 |
3,980 |
3,908 |
3,927 |
-2.56% |
175,100 |
| 2025/3/27 |
4,010 |
4,038 |
3,980 |
4,030 |
+0.32% |
187,600 |
| 2025/3/26 |
4,014 |
4,021 |
3,968 |
4,017 |
+0.00% |
275,700 |
| 2025/3/25 |
3,925 |
4,021 |
3,901 |
4,017 |
+3.91% |
454,800 |
| 2025/3/24 |
3,880 |
3,880 |
3,829 |
3,866 |
-0.67% |
122,500 |
| 2025/3/21 |
3,875 |
3,915 |
3,867 |
3,892 |
+0.36% |
230,700 |
| 2025/3/19 |
3,860 |
3,921 |
3,856 |
3,878 |
+0.49% |
146,600 |
| 2025/3/18 |
3,834 |
3,863 |
3,829 |
3,859 |
+0.65% |
131,500 |
| 2025/3/17 |
3,800 |
3,844 |
3,784 |
3,834 |
+1.43% |
141,900 |
| 2025/3/14 |
3,755 |
3,791 |
3,751 |
3,780 |
-0.24% |
155,200 |
| 2025/3/13 |
3,780 |
3,814 |
3,775 |
3,789 |
+0.24% |
124,600 |
| 2025/3/12 |
3,750 |
3,798 |
3,746 |
3,780 |
+0.67% |
140,100 |
| 2025/3/11 |
3,775 |
3,785 |
3,728 |
3,755 |
-1.50% |
204,000 |
| 2025/3/10 |
3,850 |
3,851 |
3,806 |
3,812 |
-0.55% |
117,900 |
| 2025/3/7 |
3,803 |
3,848 |
3,786 |
3,833 |
-0.44% |
176,600 |
| 2025/3/6 |
3,791 |
3,857 |
3,780 |
3,850 |
+2.39% |
291,300 |
| 2025/3/5 |
3,751 |
3,767 |
3,721 |
3,760 |
+0.21% |
131,200 |
| 2025/3/4 |
3,755 |
3,770 |
3,725 |
3,752 |
-0.08% |
166,900 |
| 2025/3/3 |
3,745 |
3,764 |
3,720 |
3,755 |
+0.59% |
134,700 |
| 2025/2/28 |
3,739 |
3,756 |
3,707 |
3,733 |
-0.96% |
155,000 |
| 2025/2/27 |
3,735 |
3,770 |
3,722 |
3,769 |
+1.29% |
99,400 |
| 2025/2/26 |
3,732 |
3,732 |
3,699 |
3,721 |
-0.29% |
119,700 |
| 2025/2/25 |
3,715 |
3,748 |
3,698 |
3,732 |
+0.21% |
120,300 |
| 2025/2/21 |
3,729 |
3,743 |
3,699 |
3,724 |
+0.22% |
186,300 |
| 2025/2/20 |
3,751 |
3,751 |
3,713 |
3,716 |
-1.25% |
169,200 |
| 2025/2/19 |
3,789 |
3,808 |
3,759 |
3,763 |
-0.21% |
98,700 |
| 2025/2/18 |
3,775 |
3,782 |
3,717 |
3,771 |
-0.11% |
251,700 |
| 2025/2/17 |
3,814 |
3,825 |
3,766 |
3,775 |
-1.69% |
188,900 |
| 2025/2/14 |
3,815 |
3,865 |
3,774 |
3,840 |
+2.24% |
376,800 |
| 2025/2/13 |
3,740 |
3,756 |
3,711 |
3,756 |
+0.08% |
407,300 |
| 2025/2/12 |
3,750 |
3,773 |
3,732 |
3,753 |
+0.32% |
310,900 |
| 2025/2/10 |
3,711 |
3,743 |
3,710 |
3,741 |
+0.38% |
94,600 |
| 2025/2/7 |
3,695 |
3,736 |
3,693 |
3,727 |
+0.70% |
126,700 |
| 2025/2/6 |
3,696 |
3,720 |
3,686 |
3,701 |
+0.73% |
103,900 |
| 2025/2/5 |
3,683 |
3,703 |
3,658 |
3,674 |
+0.66% |
138,900 |
| 2025/2/4 |
3,705 |
3,710 |
3,640 |
3,650 |
-0.68% |
209,200 |
| 2025/2/3 |
3,729 |
3,732 |
3,674 |
3,675 |
-2.60% |
207,500 |
| 2025/1/31 |
3,777 |
3,777 |
3,750 |
3,773 |
-0.29% |
108,100 |
| 2025/1/30 |
3,780 |
3,787 |
3,748 |
3,784 |
+0.08% |
143,700 |
| 2025/1/29 |
3,775 |
3,798 |
3,766 |
3,781 |
-0.29% |
124,200 |
| 2025/1/28 |
3,783 |
3,799 |
3,770 |
3,792 |
-0.29% |
140,800 |
| 2025/1/27 |
3,780 |
3,806 |
3,756 |
3,803 |
+1.93% |
179,200 |
| 2025/1/24 |
3,725 |
3,770 |
3,716 |
3,731 |
+0.57% |
204,600 |
| 2025/1/23 |
3,692 |
3,720 |
3,663 |
3,710 |
+0.62% |
210,700 |
| 2025/1/22 |
3,662 |
3,690 |
3,644 |
3,687 |
+0.68% |
118,900 |
| 2025/1/21 |
3,665 |
3,667 |
3,640 |
3,662 |
+0.52% |
94,300 |
| 2025/1/20 |
3,616 |
3,650 |
3,611 |
3,643 |
+0.91% |
137,800 |
| 2025/1/17 |
3,590 |
3,612 |
3,570 |
3,610 |
+0.36% |
168,100 |
| 2025/1/16 |
3,608 |
3,614 |
3,591 |
3,597 |
-0.47% |
186,000 |
| 2025/1/15 |
3,626 |
3,646 |
3,593 |
3,614 |
-0.99% |
271,200 |
| 2025/1/14 |
3,647 |
3,694 |
3,631 |
3,650 |
+0.44% |
287,700 |
| 2025/1/10 |
3,676 |
3,708 |
3,631 |
3,634 |
-0.60% |
337,500 |
| 2025/1/9 |
3,660 |
3,666 |
3,633 |
3,656 |
-0.49% |
167,700 |
| 2025/1/8 |
3,680 |
3,695 |
3,656 |
3,674 |
-0.46% |
227,600 |
| 2025/1/7 |
3,731 |
3,736 |
3,688 |
3,691 |
-1.07% |
333,600 |
| 2025/1/6 |
3,770 |
3,776 |
3,722 |
3,731 |
-0.61% |
177,300 |
| 2024/12/30 |
3,785 |
3,796 |
3,744 |
3,754 |
-0.05% |
203,300 |
| 2024/12/27 |
3,751 |
3,765 |
3,718 |
3,756 |
+1.19% |
171,200 |
| 2024/12/26 |
3,675 |
3,714 |
3,675 |
3,712 |
+0.51% |
185,500 |
| 2024/12/25 |
3,688 |
3,693 |
3,663 |
3,693 |
+0.71% |
172,900 |
| 2024/12/24 |
3,667 |
3,688 |
3,654 |
3,667 |
+0.63% |
139,400 |
| 2024/12/23 |
3,640 |
3,658 |
3,610 |
3,644 |
+0.19% |
151,900 |
| 2024/12/20 |
3,675 |
3,676 |
3,623 |
3,637 |
-0.33% |
208,700 |
| 2024/12/19 |
3,623 |
3,663 |
3,617 |
3,649 |
+0.36% |
176,000 |
| 2024/12/18 |
3,641 |
3,666 |
3,631 |
3,636 |
-0.08% |
136,600 |
| 2024/12/17 |
3,651 |
3,679 |
3,638 |
3,639 |
-0.30% |
166,400 |
| 2024/12/16 |
3,685 |
3,704 |
3,650 |
3,650 |
-0.73% |
183,800 |
| 2024/12/13 |
3,605 |
3,689 |
3,605 |
3,677 |
+0.14% |
219,600 |
| 2024/12/12 |
3,649 |
3,695 |
3,627 |
3,672 |
+1.77% |
256,400 |
| 2024/12/11 |
3,622 |
3,625 |
3,588 |
3,608 |
-0.52% |
159,100 |
| 2024/12/10 |
3,640 |
3,656 |
3,612 |
3,627 |
+0.72% |
226,700 |
| 2024/12/9 |
3,600 |
3,626 |
3,588 |
3,601 |
+1.27% |
245,500 |
| 2024/12/6 |
3,555 |
3,572 |
3,535 |
3,556 |
+0.42% |
208,400 |
| 2024/12/5 |
3,578 |
3,580 |
3,524 |
3,541 |
-0.90% |
195,500 |
| 2024/12/4 |
3,551 |
3,583 |
3,540 |
3,573 |
+0.68% |
197,500 |
| 2024/12/3 |
3,540 |
3,590 |
3,537 |
3,549 |
+1.52% |
232,000 |
| 2024/12/2 |
3,465 |
3,509 |
3,464 |
3,496 |
+1.10% |
152,100 |
| 2024/11/29 |
3,455 |
3,470 |
3,442 |
3,458 |
+0.09% |
109,200 |
| 2024/11/28 |
3,458 |
3,469 |
3,443 |
3,455 |
+0.35% |
123,800 |
| 2024/11/27 |
3,508 |
3,518 |
3,437 |
3,443 |
-1.85% |
203,600 |
| 2024/11/26 |
3,540 |
3,557 |
3,486 |
3,508 |
+0.72% |
246,900 |
| 2024/11/25 |
3,507 |
3,519 |
3,483 |
3,483 |
-0.09% |
164,500 |
| 2024/11/22 |
3,450 |
3,496 |
3,445 |
3,486 |
+1.69% |
216,800 |
| 2024/11/21 |
3,411 |
3,450 |
3,405 |
3,428 |
+0.29% |
158,100 |
| 2024/11/20 |
3,421 |
3,445 |
3,403 |
3,418 |
+0.09% |
155,400 |
| 2024/11/19 |
3,430 |
3,453 |
3,406 |
3,415 |
-0.58% |
159,000 |
| 2024/11/18 |
3,418 |
3,468 |
3,399 |
3,435 |
+0.44% |
194,400 |
| 2024/11/15 |
3,421 |
3,449 |
3,410 |
3,420 |
+0.29% |
245,700 |
| 2024/11/14 |
3,466 |
3,503 |
3,410 |
3,410 |
-1.36% |
389,700 |
| 2024/11/13 |
3,554 |
3,596 |
3,455 |
3,457 |
-8.16% |
914,300 |
| 2024/11/12 |
3,740 |
3,790 |
3,731 |
3,764 |
+1.07% |
238,900 |
| 2024/11/11 |
3,726 |
3,747 |
3,706 |
3,724 |
-0.32% |
151,000 |
| 2024/11/8 |
3,792 |
3,797 |
3,721 |
3,736 |
-1.48% |
153,500 |
| 2024/11/7 |
3,731 |
3,805 |
3,731 |
3,792 |
+2.27% |
175,600 |
| 2024/11/6 |
3,722 |
3,773 |
3,698 |
3,708 |
-0.51% |
168,900 |
| 2024/11/5 |
3,697 |
3,727 |
3,660 |
3,727 |
+1.00% |
195,800 |
| 2024/11/1 |
3,708 |
3,718 |
3,681 |
3,690 |
-2.04% |
117,100 |
| 2024/10/31 |
3,760 |
3,781 |
3,730 |
3,767 |
+0.59% |
133,400 |
| 2024/10/30 |
3,740 |
3,764 |
3,726 |
3,745 |
+0.40% |
172,400 |
| 2024/10/29 |
3,725 |
3,744 |
3,706 |
3,730 |
+0.30% |
122,100 |
| 2024/10/28 |
3,686 |
3,734 |
3,676 |
3,719 |
+0.57% |
83,800 |
| 2024/10/25 |
3,734 |
3,735 |
3,676 |
3,698 |
-0.72% |
105,300 |
| 2024/10/24 |
3,689 |
3,728 |
3,665 |
3,725 |
+0.30% |
121,600 |
|
