| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,800 |
3,876 |
3,762 |
3,849 |
-0.47% |
2,299,000 |
| 2025/4/24 |
3,936 |
3,977 |
3,841 |
3,867 |
-0.72% |
1,574,800 |
| 2025/4/23 |
3,931 |
3,944 |
3,881 |
3,895 |
+0.88% |
1,283,300 |
| 2025/4/22 |
3,896 |
3,927 |
3,842 |
3,861 |
-0.90% |
1,201,800 |
| 2025/4/21 |
3,936 |
3,948 |
3,872 |
3,896 |
-2.11% |
1,078,600 |
| 2025/4/18 |
3,922 |
3,980 |
3,871 |
3,980 |
+1.48% |
1,387,300 |
| 2025/4/17 |
3,855 |
3,938 |
3,836 |
3,922 |
+1.87% |
1,203,300 |
| 2025/4/16 |
3,870 |
3,889 |
3,822 |
3,850 |
+0.21% |
1,212,100 |
| 2025/4/15 |
3,859 |
3,900 |
3,832 |
3,842 |
+0.50% |
1,411,200 |
| 2025/4/14 |
3,800 |
3,852 |
3,789 |
3,823 |
+2.30% |
1,207,400 |
| 2025/4/11 |
3,672 |
3,748 |
3,604 |
3,737 |
-2.50% |
2,011,100 |
| 2025/4/10 |
3,707 |
3,845 |
3,672 |
3,833 |
+8.89% |
2,390,800 |
| 2025/4/9 |
3,550 |
3,575 |
3,455 |
3,520 |
-1.95% |
2,223,200 |
| 2025/4/8 |
3,614 |
3,663 |
3,544 |
3,590 |
+5.46% |
2,374,500 |
| 2025/4/7 |
3,420 |
3,517 |
3,292 |
3,404 |
-6.61% |
2,879,800 |
| 2025/4/4 |
3,600 |
3,670 |
3,571 |
3,645 |
-0.14% |
2,262,300 |
| 2025/4/3 |
3,520 |
3,683 |
3,517 |
3,650 |
-1.22% |
2,055,400 |
| 2025/4/2 |
3,679 |
3,716 |
3,645 |
3,695 |
+1.07% |
1,346,100 |
| 2025/4/1 |
3,699 |
3,745 |
3,640 |
3,656 |
-0.22% |
2,040,000 |
| 2025/3/31 |
3,682 |
3,756 |
3,664 |
3,664 |
-4.56% |
2,217,700 |
| 2025/3/28 |
3,866 |
3,897 |
3,818 |
3,839 |
-0.85% |
2,205,600 |
| 2025/3/27 |
3,768 |
3,876 |
3,755 |
3,872 |
+1.10% |
2,259,600 |
| 2025/3/26 |
3,789 |
3,883 |
3,766 |
3,830 |
+1.75% |
2,468,600 |
| 2025/3/25 |
3,773 |
3,797 |
3,719 |
3,764 |
+1.59% |
1,852,100 |
| 2025/3/24 |
3,705 |
3,780 |
3,681 |
3,705 |
+1.06% |
2,214,400 |
| 2025/3/21 |
3,565 |
3,691 |
3,551 |
3,666 |
+3.38% |
3,253,800 |
| 2025/3/19 |
3,575 |
3,608 |
3,545 |
3,546 |
+1.17% |
2,147,100 |
| 2025/3/18 |
3,503 |
3,535 |
3,481 |
3,505 |
+0.43% |
1,518,800 |
| 2025/3/17 |
3,519 |
3,537 |
3,480 |
3,490 |
+0.37% |
1,272,400 |
| 2025/3/14 |
3,413 |
3,522 |
3,390 |
3,477 |
+1.02% |
1,978,800 |
| 2025/3/13 |
3,505 |
3,527 |
3,429 |
3,442 |
+0.20% |
1,981,700 |
| 2025/3/12 |
3,440 |
3,495 |
3,434 |
3,435 |
+0.70% |
2,301,200 |
| 2025/3/11 |
3,324 |
3,428 |
3,277 |
3,411 |
-0.73% |
3,846,400 |
| 2025/3/10 |
3,520 |
3,520 |
3,396 |
3,436 |
-2.39% |
3,745,400 |
| 2025/3/7 |
3,565 |
3,628 |
3,511 |
3,520 |
-4.68% |
3,200,400 |
| 2025/3/6 |
3,623 |
3,710 |
3,603 |
3,693 |
+1.18% |
3,273,100 |
| 2025/3/5 |
3,725 |
3,732 |
3,545 |
3,650 |
-3.05% |
6,136,500 |
| 2025/3/4 |
3,732 |
3,788 |
3,660 |
3,765 |
-0.97% |
3,340,100 |
| 2025/3/3 |
3,809 |
3,809 |
3,645 |
3,802 |
+2.73% |
5,091,100 |
| 2025/2/28 |
3,662 |
3,745 |
3,626 |
3,701 |
-0.83% |
3,898,700 |
| 2025/2/27 |
3,740 |
3,799 |
3,695 |
3,732 |
+0.24% |
2,610,600 |
| 2025/2/26 |
3,947 |
3,947 |
3,710 |
3,723 |
-6.17% |
4,503,400 |
| 2025/2/25 |
4,051 |
4,054 |
3,955 |
3,968 |
-2.77% |
3,717,600 |
| 2025/2/21 |
3,920 |
4,100 |
3,911 |
4,081 |
+5.13% |
3,880,100 |
| 2025/2/20 |
3,890 |
3,936 |
3,838 |
3,882 |
-0.79% |
1,610,300 |
| 2025/2/19 |
3,907 |
3,938 |
3,872 |
3,913 |
+0.54% |
1,734,800 |
| 2025/2/18 |
3,830 |
3,907 |
3,813 |
3,892 |
+1.83% |
1,852,500 |
| 2025/2/17 |
3,825 |
3,857 |
3,811 |
3,822 |
-0.08% |
1,226,400 |
| 2025/2/14 |
3,816 |
3,845 |
3,798 |
3,825 |
+0.26% |
1,222,900 |
| 2025/2/13 |
3,834 |
3,879 |
3,804 |
3,815 |
-0.55% |
1,862,200 |
| 2025/2/12 |
3,824 |
3,836 |
3,728 |
3,836 |
+0.45% |
1,960,700 |
| 2025/2/10 |
3,793 |
3,845 |
3,770 |
3,819 |
+0.92% |
1,480,600 |
| 2025/2/7 |
3,850 |
3,855 |
3,760 |
3,784 |
-2.87% |
2,489,800 |
| 2025/2/6 |
3,788 |
3,923 |
3,770 |
3,896 |
+4.17% |
2,855,400 |
| 2025/2/5 |
3,671 |
3,759 |
3,667 |
3,740 |
+3.03% |
2,467,000 |
| 2025/2/4 |
3,628 |
3,681 |
3,597 |
3,630 |
+1.71% |
1,975,200 |
| 2025/2/3 |
3,499 |
3,619 |
3,470 |
3,569 |
+0.34% |
2,191,500 |
| 2025/1/31 |
3,590 |
3,634 |
3,538 |
3,557 |
-0.92% |
1,765,000 |
| 2025/1/30 |
3,570 |
3,629 |
3,445 |
3,590 |
+4.57% |
3,984,400 |
| 2025/1/29 |
3,482 |
3,508 |
3,433 |
3,433 |
-1.38% |
1,806,000 |
| 2025/1/28 |
3,304 |
3,508 |
3,301 |
3,481 |
+3.60% |
1,860,000 |
| 2025/1/27 |
3,416 |
3,431 |
3,358 |
3,360 |
-1.38% |
1,379,300 |
| 2025/1/24 |
3,374 |
3,423 |
3,373 |
3,407 |
+2.99% |
1,850,500 |
| 2025/1/23 |
3,332 |
3,372 |
3,308 |
3,308 |
+0.55% |
1,546,700 |
| 2025/1/22 |
3,309 |
3,328 |
3,283 |
3,290 |
-0.51% |
1,203,000 |
| 2025/1/21 |
3,345 |
3,355 |
3,270 |
3,307 |
+0.73% |
1,059,700 |
| 2025/1/20 |
3,336 |
3,337 |
3,283 |
3,283 |
+0.09% |
763,000 |
| 2025/1/17 |
3,320 |
3,328 |
3,226 |
3,280 |
-1.97% |
1,364,900 |
| 2025/1/16 |
3,417 |
3,417 |
3,346 |
3,346 |
-0.33% |
978,000 |
| 2025/1/15 |
3,319 |
3,406 |
3,311 |
3,357 |
+1.97% |
1,288,200 |
| 2025/1/14 |
3,350 |
3,355 |
3,278 |
3,292 |
-1.35% |
1,190,200 |
| 2025/1/10 |
3,345 |
3,357 |
3,312 |
3,337 |
-0.92% |
751,200 |
| 2025/1/9 |
3,381 |
3,405 |
3,311 |
3,368 |
-0.30% |
1,054,400 |
| 2025/1/8 |
3,371 |
3,414 |
3,307 |
3,378 |
-0.59% |
1,292,700 |
| 2025/1/7 |
3,412 |
3,438 |
3,379 |
3,398 |
+0.80% |
870,000 |
| 2025/1/6 |
3,474 |
3,481 |
3,352 |
3,371 |
-2.96% |
1,334,700 |
| 2024/12/30 |
3,500 |
3,516 |
3,473 |
3,474 |
-0.37% |
971,800 |
| 2024/12/27 |
3,450 |
3,495 |
3,435 |
3,487 |
+1.96% |
886,300 |
| 2024/12/26 |
3,407 |
3,430 |
3,397 |
3,420 |
+0.47% |
721,000 |
| 2024/12/25 |
3,427 |
3,431 |
3,372 |
3,404 |
-0.79% |
655,800 |
| 2024/12/24 |
3,441 |
3,445 |
3,393 |
3,431 |
+0.47% |
556,700 |
| 2024/12/23 |
3,410 |
3,451 |
3,404 |
3,415 |
+0.41% |
738,100 |
| 2024/12/20 |
3,447 |
3,467 |
3,395 |
3,401 |
-1.05% |
1,307,000 |
| 2024/12/19 |
3,397 |
3,464 |
3,391 |
3,437 |
+0.12% |
1,130,000 |
| 2024/12/18 |
3,536 |
3,548 |
3,433 |
3,433 |
-2.42% |
1,589,500 |
| 2024/12/17 |
3,508 |
3,553 |
3,480 |
3,518 |
+2.33% |
1,486,700 |
| 2024/12/16 |
3,420 |
3,451 |
3,365 |
3,438 |
-0.17% |
1,702,200 |
| 2024/12/13 |
3,519 |
3,568 |
3,421 |
3,444 |
-3.75% |
2,469,400 |
| 2024/12/12 |
3,600 |
3,611 |
3,545 |
3,578 |
+1.10% |
1,188,800 |
| 2024/12/11 |
3,508 |
3,545 |
3,479 |
3,539 |
+0.11% |
1,078,300 |
| 2024/12/10 |
3,486 |
3,545 |
3,388 |
3,535 |
+1.03% |
2,000,500 |
| 2024/12/9 |
3,530 |
3,539 |
3,481 |
3,499 |
+0.26% |
993,100 |
| 2024/12/6 |
3,515 |
3,548 |
3,445 |
3,490 |
-1.72% |
1,143,800 |
| 2024/12/5 |
3,566 |
3,602 |
3,509 |
3,551 |
+0.08% |
1,610,200 |
| 2024/12/4 |
3,508 |
3,608 |
3,476 |
3,548 |
+0.85% |
1,092,500 |
| 2024/12/3 |
3,498 |
3,553 |
3,492 |
3,518 |
+0.23% |
1,012,100 |
| 2024/12/2 |
3,513 |
3,527 |
3,475 |
3,510 |
+0.11% |
874,400 |
| 2024/11/29 |
3,518 |
3,524 |
3,466 |
3,506 |
-0.37% |
849,200 |
| 2024/11/28 |
3,458 |
3,534 |
3,425 |
3,519 |
+1.32% |
752,700 |
| 2024/11/27 |
3,428 |
3,489 |
3,422 |
3,473 |
+1.85% |
1,105,300 |
| 2024/11/26 |
3,409 |
3,448 |
3,360 |
3,410 |
-0.84% |
1,467,200 |
| 2024/11/25 |
3,429 |
3,466 |
3,400 |
3,439 |
+0.94% |
1,920,700 |
| 2024/11/22 |
3,390 |
3,437 |
3,367 |
3,407 |
+0.15% |
1,029,300 |
| 2024/11/21 |
3,352 |
3,427 |
3,351 |
3,402 |
+0.59% |
1,811,200 |
| 2024/11/20 |
3,400 |
3,412 |
3,359 |
3,382 |
+1.50% |
1,996,000 |
| 2024/11/19 |
3,508 |
3,512 |
3,315 |
3,332 |
-3.92% |
3,759,000 |
| 2024/11/18 |
3,574 |
3,591 |
3,461 |
3,468 |
-3.07% |
2,006,000 |
| 2024/11/15 |
3,599 |
3,649 |
3,567 |
3,578 |
+0.96% |
3,083,000 |
| 2024/11/14 |
3,434 |
3,549 |
3,426 |
3,544 |
+3.02% |
2,698,800 |
| 2024/11/13 |
3,230 |
3,454 |
3,216 |
3,440 |
+6.14% |
3,189,300 |
| 2024/11/12 |
3,347 |
3,349 |
3,229 |
3,241 |
-2.00% |
1,446,700 |
| 2024/11/11 |
3,253 |
3,312 |
3,210 |
3,307 |
+2.16% |
1,646,900 |
| 2024/11/8 |
3,166 |
3,255 |
3,140 |
3,237 |
+4.35% |
1,995,200 |
| 2024/11/7 |
3,140 |
3,155 |
3,086 |
3,102 |
-1.74% |
1,674,000 |
| 2024/11/6 |
3,096 |
3,195 |
3,080 |
3,157 |
+1.45% |
2,495,100 |
| 2024/11/5 |
3,042 |
3,112 |
3,015 |
3,112 |
+2.40% |
1,945,500 |
| 2024/11/1 |
3,013 |
3,077 |
3,010 |
3,039 |
-0.75% |
2,152,200 |
| 2024/10/31 |
3,110 |
3,145 |
3,031 |
3,062 |
-2.52% |
4,156,800 |
| 2024/10/30 |
3,252 |
3,309 |
3,105 |
3,141 |
-5.45% |
8,896,500 |
| 2024/10/29 |
3,311 |
3,379 |
3,287 |
3,322 |
-0.09% |
2,310,300 |
| 2024/10/28 |
3,206 |
3,349 |
3,196 |
3,325 |
+4.13% |
1,637,000 |
| 2024/10/25 |
3,233 |
3,234 |
3,176 |
3,193 |
-1.30% |
770,000 |
| 2024/10/24 |
3,198 |
3,240 |
3,170 |
3,235 |
+0.84% |
884,200 |
|
