| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,298 |
3,316 |
3,265 |
3,298 |
+1.01% |
385,400 |
| 2025/4/24 |
3,290 |
3,307 |
3,257 |
3,265 |
+1.40% |
541,100 |
| 2025/4/23 |
3,294 |
3,294 |
3,200 |
3,220 |
+1.90% |
422,300 |
| 2025/4/22 |
3,116 |
3,163 |
3,111 |
3,160 |
+0.54% |
254,100 |
| 2025/4/21 |
3,174 |
3,186 |
3,133 |
3,143 |
-1.07% |
313,800 |
| 2025/4/18 |
3,165 |
3,193 |
3,150 |
3,177 |
+0.35% |
246,600 |
| 2025/4/17 |
3,100 |
3,176 |
3,100 |
3,166 |
+2.39% |
355,600 |
| 2025/4/16 |
3,114 |
3,119 |
3,081 |
3,092 |
-0.10% |
387,300 |
| 2025/4/15 |
3,175 |
3,178 |
3,095 |
3,095 |
-1.31% |
455,700 |
| 2025/4/14 |
3,090 |
3,160 |
3,073 |
3,136 |
+1.32% |
487,600 |
| 2025/4/11 |
2,978 |
3,108 |
2,969.5 |
3,095 |
-2.24% |
813,200 |
| 2025/4/10 |
3,173 |
3,181 |
3,106 |
3,166 |
+9.65% |
812,600 |
| 2025/4/9 |
2,937.5 |
2,960 |
2,850 |
2,887.5 |
-6.61% |
1,180,800 |
| 2025/4/8 |
2,990.5 |
3,131 |
2,984 |
3,092 |
+8.36% |
746,300 |
| 2025/4/7 |
2,849.5 |
2,945 |
2,781 |
2,853.5 |
-8.78% |
1,206,200 |
| 2025/4/4 |
3,217 |
3,257 |
3,070 |
3,128 |
-6.82% |
1,224,000 |
| 2025/4/3 |
3,320 |
3,388 |
3,317 |
3,357 |
-3.70% |
1,107,300 |
| 2025/4/2 |
3,516 |
3,533 |
3,442 |
3,486 |
-0.71% |
727,200 |
| 2025/4/1 |
3,579 |
3,590 |
3,511 |
3,511 |
-0.43% |
644,300 |
| 2025/3/31 |
3,550 |
3,559 |
3,481 |
3,526 |
-4.00% |
757,000 |
| 2025/3/28 |
3,685 |
3,720 |
3,652 |
3,673 |
-3.24% |
579,700 |
| 2025/3/27 |
3,762 |
3,797 |
3,734 |
3,796 |
+0.80% |
701,500 |
| 2025/3/26 |
3,790 |
3,793 |
3,735 |
3,766 |
-0.05% |
554,000 |
| 2025/3/25 |
3,823 |
3,823 |
3,761 |
3,768 |
-0.37% |
411,100 |
| 2025/3/24 |
3,767 |
3,804 |
3,748 |
3,782 |
+1.10% |
428,400 |
| 2025/3/21 |
3,747 |
3,789 |
3,726 |
3,741 |
+0.21% |
762,500 |
| 2025/3/19 |
3,765 |
3,783 |
3,722 |
3,733 |
-1.30% |
779,300 |
| 2025/3/18 |
3,720 |
3,789 |
3,706 |
3,782 |
+2.13% |
695,700 |
| 2025/3/17 |
3,659 |
3,715 |
3,636 |
3,703 |
+2.12% |
501,700 |
| 2025/3/14 |
3,570 |
3,642 |
3,570 |
3,626 |
+1.57% |
1,025,000 |
| 2025/3/13 |
3,512 |
3,586 |
3,505 |
3,570 |
+3.06% |
860,800 |
| 2025/3/12 |
3,444 |
3,482 |
3,420 |
3,464 |
+0.58% |
798,500 |
| 2025/3/11 |
3,345 |
3,461 |
3,332 |
3,444 |
-0.61% |
1,034,700 |
| 2025/3/10 |
3,557 |
3,565 |
3,460 |
3,465 |
-1.92% |
985,200 |
| 2025/3/7 |
3,525 |
3,533 |
3,483 |
3,533 |
-1.45% |
768,400 |
| 2025/3/6 |
3,542 |
3,585 |
3,542 |
3,585 |
+1.21% |
595,700 |
| 2025/3/5 |
3,485 |
3,558 |
3,466 |
3,542 |
+1.08% |
914,500 |
| 2025/3/4 |
3,570 |
3,600 |
3,463 |
3,504 |
-2.53% |
790,000 |
| 2025/3/3 |
3,564 |
3,613 |
3,548 |
3,595 |
+2.10% |
604,600 |
| 2025/2/28 |
3,526 |
3,538 |
3,468 |
3,521 |
-0.71% |
1,368,000 |
| 2025/2/27 |
3,495 |
3,550 |
3,461 |
3,546 |
+0.94% |
750,400 |
| 2025/2/26 |
3,578 |
3,591 |
3,469 |
3,513 |
-1.29% |
600,300 |
| 2025/2/25 |
3,550 |
3,589 |
3,528 |
3,559 |
-0.50% |
627,700 |
| 2025/2/21 |
3,536 |
3,611 |
3,533 |
3,577 |
-0.22% |
600,600 |
| 2025/2/20 |
3,618 |
3,632 |
3,571 |
3,585 |
-2.42% |
667,300 |
| 2025/2/19 |
3,665 |
3,719 |
3,626 |
3,674 |
-0.78% |
547,600 |
| 2025/2/18 |
3,779 |
3,786 |
3,693 |
3,703 |
-2.01% |
605,900 |
| 2025/2/17 |
3,747 |
4,025 |
3,719 |
3,779 |
+6.84% |
2,019,600 |
| 2025/2/14 |
3,570 |
3,579 |
3,493 |
3,537 |
-1.42% |
1,275,300 |
| 2025/2/13 |
3,568 |
3,594 |
3,556 |
3,588 |
+0.56% |
728,800 |
| 2025/2/12 |
3,605 |
3,610 |
3,545 |
3,568 |
-0.25% |
814,000 |
| 2025/2/10 |
3,617 |
3,636 |
3,577 |
3,577 |
-1.11% |
360,900 |
| 2025/2/7 |
3,615 |
3,662 |
3,609 |
3,617 |
+0.06% |
338,600 |
| 2025/2/6 |
3,605 |
3,633 |
3,597 |
3,615 |
+0.11% |
352,500 |
| 2025/2/5 |
3,628 |
3,659 |
3,604 |
3,611 |
-0.28% |
475,000 |
| 2025/2/4 |
3,700 |
3,703 |
3,581 |
3,621 |
-0.39% |
569,700 |
| 2025/2/3 |
3,573 |
3,645 |
3,565 |
3,635 |
-1.03% |
751,300 |
| 2025/1/31 |
3,712 |
3,720 |
3,640 |
3,673 |
-0.97% |
318,100 |
| 2025/1/30 |
3,663 |
3,713 |
3,631 |
3,709 |
+1.78% |
504,700 |
| 2025/1/29 |
3,651 |
3,671 |
3,629 |
3,644 |
-0.16% |
456,800 |
| 2025/1/28 |
3,606 |
3,669 |
3,582 |
3,650 |
-0.11% |
626,800 |
| 2025/1/27 |
3,679 |
3,696 |
3,622 |
3,654 |
+1.05% |
712,500 |
| 2025/1/24 |
3,661 |
3,664 |
3,604 |
3,616 |
-0.28% |
522,600 |
| 2025/1/23 |
3,647 |
3,687 |
3,615 |
3,626 |
-1.28% |
552,900 |
| 2025/1/22 |
3,650 |
3,682 |
3,632 |
3,673 |
+0.16% |
553,300 |
| 2025/1/21 |
3,676 |
3,682 |
3,631 |
3,667 |
-0.14% |
338,100 |
| 2025/1/20 |
3,657 |
3,693 |
3,647 |
3,672 |
+0.41% |
361,400 |
| 2025/1/17 |
3,602 |
3,667 |
3,558 |
3,657 |
+1.70% |
592,500 |
| 2025/1/16 |
3,584 |
3,617 |
3,576 |
3,596 |
+0.84% |
534,100 |
| 2025/1/15 |
3,568 |
3,573 |
3,532 |
3,566 |
+0.48% |
479,800 |
| 2025/1/14 |
3,540 |
3,577 |
3,480 |
3,549 |
-0.62% |
714,400 |
| 2025/1/10 |
3,587 |
3,618 |
3,552 |
3,571 |
+0.06% |
855,200 |
| 2025/1/9 |
3,562 |
3,604 |
3,557 |
3,569 |
+0.06% |
401,200 |
| 2025/1/8 |
3,650 |
3,656 |
3,565 |
3,567 |
-2.30% |
580,900 |
| 2025/1/7 |
3,639 |
3,710 |
3,631 |
3,651 |
+0.08% |
607,900 |
| 2025/1/6 |
3,670 |
3,700 |
3,609 |
3,648 |
-1.35% |
515,900 |
| 2024/12/30 |
3,735 |
3,751 |
3,676 |
3,698 |
-0.99% |
541,200 |
| 2024/12/27 |
3,687 |
3,746 |
3,671 |
3,735 |
+1.30% |
471,900 |
| 2024/12/26 |
3,640 |
3,689 |
3,621 |
3,687 |
+1.21% |
259,800 |
| 2024/12/25 |
3,638 |
3,648 |
3,615 |
3,643 |
+0.44% |
300,400 |
| 2024/12/24 |
3,675 |
3,679 |
3,600 |
3,627 |
-1.12% |
334,700 |
| 2024/12/23 |
3,630 |
3,695 |
3,627 |
3,668 |
+1.89% |
322,200 |
| 2024/12/20 |
3,598 |
3,612 |
3,565 |
3,600 |
+1.35% |
1,136,400 |
| 2024/12/19 |
3,505 |
3,593 |
3,495 |
3,552 |
+0.40% |
396,900 |
| 2024/12/18 |
3,540 |
3,573 |
3,532 |
3,538 |
-0.39% |
341,700 |
| 2024/12/17 |
3,610 |
3,630 |
3,552 |
3,552 |
-1.96% |
472,000 |
| 2024/12/16 |
3,672 |
3,715 |
3,599 |
3,623 |
-0.22% |
362,300 |
| 2024/12/13 |
3,609 |
3,667 |
3,584 |
3,631 |
-0.49% |
701,500 |
| 2024/12/12 |
3,668 |
3,723 |
3,649 |
3,649 |
+1.08% |
721,600 |
| 2024/12/11 |
3,592 |
3,612 |
3,560 |
3,610 |
+0.87% |
481,500 |
| 2024/12/10 |
3,620 |
3,634 |
3,569 |
3,579 |
-0.69% |
454,600 |
| 2024/12/9 |
3,630 |
3,631 |
3,562 |
3,604 |
-0.22% |
413,200 |
| 2024/12/6 |
3,657 |
3,678 |
3,596 |
3,612 |
-1.23% |
384,500 |
| 2024/12/5 |
3,703 |
3,710 |
3,654 |
3,657 |
+0.44% |
464,600 |
| 2024/12/4 |
3,707 |
3,712 |
3,636 |
3,641 |
-2.26% |
436,300 |
| 2024/12/3 |
3,585 |
3,748 |
3,585 |
3,725 |
+3.24% |
573,200 |
| 2024/12/2 |
3,560 |
3,642 |
3,555 |
3,608 |
+0.81% |
383,300 |
| 2024/11/29 |
3,574 |
3,613 |
3,566 |
3,579 |
-0.97% |
469,300 |
| 2024/11/28 |
3,565 |
3,623 |
3,562 |
3,614 |
+0.39% |
327,300 |
| 2024/11/27 |
3,622 |
3,660 |
3,547 |
3,600 |
-2.09% |
555,500 |
| 2024/11/26 |
3,602 |
3,698 |
3,597 |
3,677 |
+2.22% |
663,700 |
| 2024/11/25 |
3,738 |
3,787 |
3,597 |
3,597 |
-2.26% |
1,125,700 |
| 2024/11/22 |
3,484 |
3,697 |
3,484 |
3,680 |
+6.24% |
915,700 |
| 2024/11/21 |
3,440 |
3,474 |
3,412 |
3,464 |
+0.70% |
489,100 |
| 2024/11/20 |
3,393 |
3,460 |
3,391 |
3,440 |
+0.61% |
480,400 |
| 2024/11/19 |
3,373 |
3,419 |
3,351 |
3,419 |
+1.45% |
417,000 |
| 2024/11/18 |
3,359 |
3,380 |
3,303 |
3,370 |
-0.74% |
659,600 |
| 2024/11/15 |
3,406 |
3,468 |
3,378 |
3,395 |
-3.41% |
912,300 |
| 2024/11/14 |
3,560 |
3,579 |
3,515 |
3,515 |
-0.48% |
699,100 |
| 2024/11/13 |
3,581 |
3,611 |
3,519 |
3,532 |
-0.93% |
553,200 |
| 2024/11/12 |
3,595 |
3,671 |
3,540 |
3,565 |
+1.13% |
758,500 |
| 2024/11/11 |
3,561 |
3,570 |
3,508 |
3,525 |
-1.95% |
368,000 |
| 2024/11/8 |
3,615 |
3,620 |
3,546 |
3,595 |
+0.39% |
576,600 |
| 2024/11/7 |
3,600 |
3,649 |
3,505 |
3,581 |
+1.44% |
856,900 |
| 2024/11/6 |
3,401 |
3,533 |
3,393 |
3,530 |
+5.44% |
637,200 |
| 2024/11/5 |
3,368 |
3,406 |
3,334 |
3,348 |
-0.33% |
599,300 |
| 2024/11/1 |
3,413 |
3,448 |
3,342 |
3,359 |
-3.56% |
721,800 |
| 2024/10/31 |
3,495 |
3,512 |
3,447 |
3,483 |
+0.69% |
548,100 |
| 2024/10/30 |
3,454 |
3,473 |
3,419 |
3,459 |
-0.69% |
763,900 |
| 2024/10/29 |
3,419 |
3,485 |
3,419 |
3,483 |
+1.87% |
480,200 |
| 2024/10/28 |
3,336 |
3,433 |
3,336 |
3,419 |
+1.18% |
423,400 |
| 2024/10/25 |
3,355 |
3,388 |
3,346 |
3,379 |
-0.35% |
358,300 |
| 2024/10/24 |
3,356 |
3,430 |
3,342 |
3,391 |
+0.53% |
526,900 |
|
