| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,210 |
3,214 |
3,177 |
3,182 |
+0.00% |
613,900 |
| 2025/4/24 |
3,249 |
3,275 |
3,173 |
3,182 |
-2.42% |
654,000 |
| 2025/4/23 |
3,310 |
3,314 |
3,254 |
3,261 |
-1.92% |
733,400 |
| 2025/4/22 |
3,249 |
3,343 |
3,233 |
3,325 |
+2.21% |
854,100 |
| 2025/4/21 |
3,270 |
3,316 |
3,252 |
3,253 |
-0.46% |
987,600 |
| 2025/4/18 |
3,163 |
3,290 |
3,153 |
3,268 |
+3.91% |
1,230,900 |
| 2025/4/17 |
3,114 |
3,155 |
3,090 |
3,145 |
+1.78% |
709,200 |
| 2025/4/16 |
3,051 |
3,090 |
3,031 |
3,090 |
+0.52% |
477,400 |
| 2025/4/15 |
3,122 |
3,122 |
3,059 |
3,074 |
-0.58% |
358,300 |
| 2025/4/14 |
3,110 |
3,132 |
3,078 |
3,092 |
+0.95% |
609,300 |
| 2025/4/11 |
3,038 |
3,100 |
3,005 |
3,063 |
-1.26% |
823,100 |
| 2025/4/10 |
3,060 |
3,103 |
2,992.5 |
3,102 |
+3.09% |
777,600 |
| 2025/4/9 |
2,997 |
3,040 |
2,932 |
3,009 |
+0.37% |
845,200 |
| 2025/4/8 |
2,945 |
3,007 |
2,895 |
2,998 |
+3.56% |
721,400 |
| 2025/4/7 |
2,879 |
2,956 |
2,843 |
2,895 |
-4.36% |
1,058,200 |
| 2025/4/4 |
2,889.5 |
3,029 |
2,823 |
3,027 |
+6.60% |
1,877,400 |
| 2025/4/3 |
2,815 |
2,851.5 |
2,805 |
2,839.5 |
-0.39% |
691,600 |
| 2025/4/2 |
2,915 |
2,918 |
2,850.5 |
2,850.5 |
-2.36% |
679,800 |
| 2025/4/1 |
2,937 |
2,949 |
2,916 |
2,919.5 |
-0.02% |
456,900 |
| 2025/3/31 |
2,954 |
2,958.5 |
2,919 |
2,920 |
-1.15% |
660,500 |
| 2025/3/28 |
2,948 |
2,959 |
2,931 |
2,954 |
+0.22% |
393,300 |
| 2025/3/27 |
2,930 |
2,947.5 |
2,919.5 |
2,947.5 |
+1.05% |
436,700 |
| 2025/3/26 |
2,925 |
2,937 |
2,914 |
2,917 |
-0.36% |
478,000 |
| 2025/3/25 |
2,922.5 |
2,940.5 |
2,911 |
2,927.5 |
+0.38% |
357,900 |
| 2025/3/24 |
2,940 |
2,949.5 |
2,914 |
2,916.5 |
-1.34% |
431,600 |
| 2025/3/21 |
2,941 |
2,957 |
2,937 |
2,956 |
+0.07% |
414,500 |
| 2025/3/19 |
2,940 |
2,964 |
2,932.5 |
2,954 |
+0.12% |
302,000 |
| 2025/3/18 |
2,955 |
2,968.5 |
2,946.5 |
2,950.5 |
+0.53% |
310,000 |
| 2025/3/17 |
2,930.5 |
2,939 |
2,925.5 |
2,935 |
-0.02% |
308,400 |
| 2025/3/14 |
2,921 |
2,951 |
2,918 |
2,935.5 |
+0.58% |
393,600 |
| 2025/3/13 |
2,931.5 |
2,950 |
2,900.5 |
2,918.5 |
-0.44% |
421,700 |
| 2025/3/12 |
2,932 |
2,943.5 |
2,903 |
2,931.5 |
-0.51% |
545,600 |
| 2025/3/11 |
2,964 |
2,965 |
2,911 |
2,946.5 |
+0.34% |
555,500 |
| 2025/3/10 |
2,895.5 |
2,939.5 |
2,873 |
2,936.5 |
+2.33% |
524,100 |
| 2025/3/7 |
2,876 |
2,888.5 |
2,856 |
2,869.5 |
-0.23% |
470,400 |
| 2025/3/6 |
2,853.5 |
2,879 |
2,849.5 |
2,876 |
+1.09% |
592,600 |
| 2025/3/5 |
2,856.5 |
2,857 |
2,820 |
2,845 |
+0.32% |
496,900 |
| 2025/3/4 |
2,870 |
2,890 |
2,830 |
2,836 |
-0.68% |
617,000 |
| 2025/3/3 |
2,855 |
2,864 |
2,844 |
2,855.5 |
+0.85% |
359,400 |
| 2025/2/28 |
2,856.5 |
2,856.5 |
2,825 |
2,831.5 |
-0.54% |
532,300 |
| 2025/2/27 |
2,827 |
2,851 |
2,820.5 |
2,847 |
+0.25% |
427,200 |
| 2025/2/26 |
2,825 |
2,847.5 |
2,818.5 |
2,840 |
+0.82% |
447,700 |
| 2025/2/25 |
2,795 |
2,817 |
2,790 |
2,817 |
+0.75% |
616,500 |
| 2025/2/21 |
2,792.5 |
2,805.5 |
2,783 |
2,796 |
-0.23% |
573,700 |
| 2025/2/20 |
2,817 |
2,820 |
2,778.5 |
2,802.5 |
-0.51% |
506,000 |
| 2025/2/19 |
2,819 |
2,839 |
2,813.5 |
2,817 |
-0.07% |
449,000 |
| 2025/2/18 |
2,849.5 |
2,850 |
2,819 |
2,819 |
-1.38% |
662,300 |
| 2025/2/17 |
2,884 |
2,911.5 |
2,858.5 |
2,858.5 |
-0.97% |
535,400 |
| 2025/2/14 |
2,939 |
2,939 |
2,886.5 |
2,886.5 |
-2.05% |
539,200 |
| 2025/2/13 |
2,901 |
2,947.5 |
2,897 |
2,947 |
+0.99% |
440,700 |
| 2025/2/12 |
2,926 |
2,926 |
2,891.5 |
2,918 |
+0.14% |
390,700 |
| 2025/2/10 |
2,934 |
2,934 |
2,909 |
2,914 |
-0.38% |
421,700 |
| 2025/2/7 |
2,960.5 |
2,967.5 |
2,921 |
2,925 |
-1.52% |
439,500 |
| 2025/2/6 |
2,959 |
2,991 |
2,955.5 |
2,970 |
+0.37% |
380,500 |
| 2025/2/5 |
2,980.5 |
2,992.5 |
2,953.5 |
2,959 |
-0.79% |
498,100 |
| 2025/2/4 |
3,015 |
3,029 |
2,980.5 |
2,982.5 |
-0.85% |
649,000 |
| 2025/2/3 |
2,998 |
3,025 |
2,980 |
3,008 |
-0.36% |
774,700 |
| 2025/1/31 |
3,059 |
3,059 |
3,019 |
3,019 |
-1.47% |
864,100 |
| 2025/1/30 |
3,099 |
3,112 |
3,048 |
3,064 |
-0.36% |
884,000 |
| 2025/1/29 |
3,070 |
3,078 |
3,038 |
3,075 |
+0.03% |
723,800 |
| 2025/1/28 |
3,075 |
3,101 |
3,066 |
3,074 |
-0.71% |
1,083,700 |
| 2025/1/27 |
3,103 |
3,115 |
3,083 |
3,096 |
+0.65% |
611,200 |
| 2025/1/24 |
3,041 |
3,103 |
3,041 |
3,076 |
+1.42% |
737,900 |
| 2025/1/23 |
3,064 |
3,064 |
3,021 |
3,033 |
-1.14% |
597,500 |
| 2025/1/22 |
3,086 |
3,087 |
3,066 |
3,068 |
-1.06% |
491,700 |
| 2025/1/21 |
3,119 |
3,122 |
3,083 |
3,101 |
-0.10% |
253,800 |
| 2025/1/20 |
3,092 |
3,113 |
3,081 |
3,104 |
+0.39% |
321,800 |
| 2025/1/17 |
3,085 |
3,096 |
3,057 |
3,092 |
+0.55% |
548,200 |
| 2025/1/16 |
3,145 |
3,152 |
3,073 |
3,075 |
-2.04% |
488,300 |
| 2025/1/15 |
3,086 |
3,141 |
3,086 |
3,139 |
+1.85% |
511,200 |
| 2025/1/14 |
3,115 |
3,142 |
3,080 |
3,082 |
-0.58% |
661,600 |
| 2025/1/10 |
3,013 |
3,137 |
2,992 |
3,100 |
-3.82% |
2,132,900 |
| 2025/1/9 |
3,280 |
3,293 |
3,222 |
3,223 |
-0.86% |
774,000 |
| 2025/1/8 |
3,230 |
3,267 |
3,213 |
3,251 |
+0.09% |
549,900 |
| 2025/1/7 |
3,310 |
3,323 |
3,234 |
3,248 |
-1.78% |
692,500 |
| 2025/1/6 |
3,410 |
3,416 |
3,304 |
3,307 |
-1.40% |
509,700 |
| 2024/12/30 |
3,395 |
3,403 |
3,351 |
3,354 |
-1.09% |
333,000 |
| 2024/12/27 |
3,367 |
3,406 |
3,359 |
3,391 |
+1.59% |
388,800 |
| 2024/12/26 |
3,302 |
3,357 |
3,299 |
3,338 |
+1.12% |
897,200 |
| 2024/12/25 |
3,349 |
3,349 |
3,270 |
3,301 |
-1.76% |
683,900 |
| 2024/12/24 |
3,365 |
3,368 |
3,340 |
3,360 |
-0.59% |
266,600 |
| 2024/12/23 |
3,366 |
3,386 |
3,343 |
3,380 |
+0.12% |
272,500 |
| 2024/12/20 |
3,370 |
3,384 |
3,362 |
3,376 |
-0.53% |
364,100 |
| 2024/12/19 |
3,384 |
3,397 |
3,364 |
3,394 |
-0.70% |
241,000 |
| 2024/12/18 |
3,420 |
3,424 |
3,397 |
3,418 |
-0.23% |
190,000 |
| 2024/12/17 |
3,474 |
3,486 |
3,421 |
3,426 |
-1.44% |
209,600 |
| 2024/12/16 |
3,450 |
3,492 |
3,440 |
3,476 |
+0.67% |
350,700 |
| 2024/12/13 |
3,432 |
3,453 |
3,406 |
3,453 |
+0.09% |
383,800 |
| 2024/12/12 |
3,450 |
3,476 |
3,428 |
3,450 |
+0.15% |
462,300 |
| 2024/12/11 |
3,430 |
3,448 |
3,420 |
3,445 |
+0.91% |
268,600 |
| 2024/12/10 |
3,456 |
3,456 |
3,380 |
3,414 |
-1.10% |
303,100 |
| 2024/12/9 |
3,464 |
3,494 |
3,436 |
3,452 |
-0.03% |
343,200 |
| 2024/12/6 |
3,436 |
3,467 |
3,429 |
3,453 |
+0.52% |
376,100 |
| 2024/12/5 |
3,470 |
3,471 |
3,407 |
3,435 |
-0.55% |
371,900 |
| 2024/12/4 |
3,524 |
3,544 |
3,449 |
3,454 |
-1.96% |
430,200 |
| 2024/12/3 |
3,497 |
3,557 |
3,486 |
3,523 |
+1.24% |
507,800 |
| 2024/12/2 |
3,435 |
3,496 |
3,435 |
3,480 |
+1.16% |
461,000 |
| 2024/11/29 |
3,430 |
3,454 |
3,402 |
3,440 |
-0.29% |
525,800 |
| 2024/11/28 |
3,372 |
3,471 |
3,360 |
3,450 |
+1.05% |
853,900 |
| 2024/11/27 |
3,385 |
3,428 |
3,373 |
3,414 |
+1.31% |
1,357,400 |
| 2024/11/26 |
3,602 |
3,638 |
3,333 |
3,370 |
-6.67% |
2,129,400 |
| 2024/11/25 |
3,627 |
3,656 |
3,605 |
3,611 |
+0.42% |
554,500 |
| 2024/11/22 |
3,577 |
3,617 |
3,550 |
3,596 |
+1.01% |
499,200 |
| 2024/11/21 |
3,533 |
3,580 |
3,513 |
3,560 |
+0.91% |
365,100 |
| 2024/11/20 |
3,539 |
3,564 |
3,518 |
3,528 |
+0.17% |
263,300 |
| 2024/11/19 |
3,609 |
3,624 |
3,508 |
3,522 |
-1.45% |
483,000 |
| 2024/11/18 |
3,581 |
3,626 |
3,572 |
3,574 |
-0.42% |
358,600 |
| 2024/11/15 |
3,569 |
3,600 |
3,564 |
3,589 |
+0.79% |
251,500 |
| 2024/11/14 |
3,570 |
3,579 |
3,527 |
3,561 |
-0.50% |
386,500 |
| 2024/11/13 |
3,599 |
3,616 |
3,572 |
3,579 |
-0.14% |
372,400 |
| 2024/11/12 |
3,636 |
3,646 |
3,584 |
3,584 |
-1.16% |
323,200 |
| 2024/11/11 |
3,615 |
3,643 |
3,604 |
3,626 |
+0.72% |
347,300 |
| 2024/11/8 |
3,615 |
3,676 |
3,595 |
3,600 |
-0.08% |
452,900 |
| 2024/11/7 |
3,603 |
3,614 |
3,563 |
3,603 |
+1.58% |
324,300 |
| 2024/11/6 |
3,586 |
3,630 |
3,546 |
3,547 |
-0.89% |
391,700 |
| 2024/11/5 |
3,573 |
3,606 |
3,563 |
3,579 |
+0.36% |
343,300 |
| 2024/11/1 |
3,562 |
3,591 |
3,547 |
3,566 |
-1.22% |
282,200 |
| 2024/10/31 |
3,510 |
3,624 |
3,507 |
3,610 |
+2.73% |
514,200 |
| 2024/10/30 |
3,511 |
3,527 |
3,488 |
3,514 |
+0.54% |
603,300 |
| 2024/10/29 |
3,485 |
3,504 |
3,472 |
3,495 |
+0.72% |
346,500 |
| 2024/10/28 |
3,484 |
3,520 |
3,462 |
3,470 |
-0.72% |
381,100 |
| 2024/10/25 |
3,516 |
3,527 |
3,471 |
3,495 |
-1.19% |
361,900 |
| 2024/10/24 |
3,531 |
3,571 |
3,515 |
3,537 |
+0.17% |
329,000 |
|
