| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,830 |
2,848 |
2,804 |
2,832 |
+1.36% |
65,500 |
| 2025/4/24 |
2,789 |
2,814 |
2,775 |
2,794 |
+0.68% |
79,200 |
| 2025/4/23 |
2,792 |
2,802 |
2,766 |
2,775 |
+1.20% |
72,300 |
| 2025/4/22 |
2,786 |
2,799 |
2,738 |
2,742 |
-1.44% |
49,700 |
| 2025/4/21 |
2,803 |
2,842 |
2,776 |
2,782 |
-1.35% |
46,700 |
| 2025/4/18 |
2,784 |
2,840 |
2,765 |
2,820 |
+2.32% |
61,500 |
| 2025/4/17 |
2,710 |
2,771 |
2,706 |
2,756 |
-0.14% |
91,600 |
| 2025/4/16 |
2,804 |
2,826 |
2,748 |
2,760 |
-2.30% |
74,400 |
| 2025/4/15 |
2,829 |
2,845 |
2,797 |
2,825 |
+0.86% |
53,100 |
| 2025/4/14 |
2,801 |
2,837 |
2,800 |
2,801 |
+1.01% |
50,100 |
| 2025/4/11 |
2,668 |
2,781 |
2,641 |
2,773 |
-0.11% |
84,800 |
| 2025/4/10 |
2,744 |
2,785 |
2,677 |
2,776 |
+11.31% |
141,000 |
| 2025/4/9 |
2,599 |
2,599 |
2,411 |
2,494 |
-6.06% |
334,500 |
| 2025/4/8 |
2,525 |
2,661 |
2,525 |
2,655 |
+7.27% |
116,700 |
| 2025/4/7 |
2,400 |
2,562 |
2,400 |
2,475 |
-7.92% |
258,100 |
| 2025/4/4 |
2,696 |
2,715 |
2,630 |
2,688 |
-2.11% |
207,400 |
| 2025/4/3 |
2,689 |
2,767 |
2,689 |
2,746 |
-3.28% |
105,300 |
| 2025/4/2 |
2,842 |
2,845 |
2,789 |
2,839 |
-0.07% |
63,300 |
| 2025/4/1 |
2,886 |
2,916 |
2,840 |
2,841 |
-0.49% |
66,700 |
| 2025/3/31 |
2,900 |
2,909 |
2,855 |
2,855 |
-4.36% |
95,200 |
| 2025/3/28 |
2,991 |
3,040 |
2,983 |
2,985 |
-1.32% |
55,900 |
| 2025/3/27 |
3,005 |
3,030 |
3,000 |
3,025 |
+0.50% |
36,500 |
| 2025/3/26 |
3,040 |
3,045 |
3,005 |
3,010 |
-0.50% |
45,700 |
| 2025/3/25 |
3,005 |
3,030 |
2,980 |
3,025 |
+1.44% |
56,100 |
| 2025/3/24 |
2,970 |
2,989 |
2,941 |
2,982 |
+0.30% |
56,700 |
| 2025/3/21 |
3,005 |
3,020 |
2,967 |
2,973 |
-1.39% |
85,200 |
| 2025/3/19 |
3,030 |
3,045 |
3,000 |
3,015 |
+0.17% |
80,600 |
| 2025/3/18 |
2,910 |
3,015 |
2,907 |
3,010 |
+3.51% |
106,400 |
| 2025/3/17 |
2,925 |
2,929 |
2,875 |
2,908 |
+0.97% |
83,400 |
| 2025/3/14 |
2,827 |
2,907 |
2,827 |
2,880 |
+1.95% |
90,100 |
| 2025/3/13 |
2,826 |
2,861 |
2,825 |
2,825 |
+0.46% |
80,900 |
| 2025/3/12 |
2,850 |
2,879 |
2,803 |
2,812 |
-1.33% |
82,500 |
| 2025/3/11 |
2,777 |
2,850 |
2,753 |
2,850 |
+1.64% |
146,500 |
| 2025/3/10 |
2,805 |
2,819 |
2,776 |
2,804 |
+0.47% |
155,100 |
| 2025/3/7 |
2,812 |
2,858 |
2,788 |
2,791 |
-1.73% |
191,700 |
| 2025/3/6 |
3,010 |
3,020 |
2,760 |
2,840 |
-5.33% |
362,500 |
| 2025/3/5 |
2,952 |
3,020 |
2,952 |
3,000 |
+1.21% |
83,700 |
| 2025/3/4 |
2,912 |
2,964 |
2,912 |
2,964 |
+1.19% |
62,700 |
| 2025/3/3 |
2,939 |
2,944 |
2,912 |
2,929 |
+0.24% |
103,700 |
| 2025/2/28 |
3,000 |
3,005 |
2,901 |
2,922 |
-3.40% |
210,600 |
| 2025/2/27 |
3,035 |
3,050 |
3,015 |
3,025 |
+0.33% |
52,600 |
| 2025/2/26 |
3,030 |
3,045 |
2,975 |
3,015 |
-0.17% |
164,800 |
| 2025/2/25 |
3,040 |
3,075 |
2,985 |
3,020 |
-0.66% |
92,800 |
| 2025/2/21 |
3,040 |
3,115 |
3,020 |
3,040 |
+0.00% |
117,300 |
| 2025/2/20 |
3,170 |
3,180 |
3,020 |
3,040 |
-2.72% |
214,800 |
| 2025/2/19 |
3,115 |
3,165 |
3,090 |
3,125 |
+1.63% |
164,700 |
| 2025/2/18 |
3,120 |
3,185 |
3,075 |
3,075 |
-3.45% |
336,500 |
| 2025/2/17 |
3,370 |
3,370 |
3,150 |
3,185 |
-5.35% |
494,700 |
| 2025/2/14 |
3,415 |
3,510 |
3,280 |
3,365 |
-15.35% |
858,800 |
| 2025/2/13 |
4,020 |
4,025 |
3,955 |
3,975 |
-0.50% |
142,400 |
| 2025/2/12 |
3,945 |
3,995 |
3,910 |
3,995 |
+2.30% |
69,500 |
| 2025/2/10 |
3,920 |
3,950 |
3,865 |
3,905 |
-1.51% |
62,400 |
| 2025/2/7 |
3,985 |
4,020 |
3,945 |
3,965 |
-0.75% |
43,100 |
| 2025/2/6 |
3,955 |
4,025 |
3,955 |
3,995 |
+1.01% |
42,700 |
| 2025/2/5 |
3,985 |
4,000 |
3,935 |
3,955 |
-1.37% |
58,500 |
| 2025/2/4 |
4,015 |
4,065 |
4,000 |
4,010 |
+0.25% |
53,600 |
| 2025/2/3 |
4,015 |
4,045 |
3,975 |
4,000 |
-2.08% |
67,600 |
| 2025/1/31 |
4,125 |
4,130 |
4,025 |
4,085 |
-1.09% |
69,200 |
| 2025/1/30 |
4,090 |
4,130 |
4,065 |
4,130 |
+0.24% |
67,500 |
| 2025/1/29 |
4,135 |
4,195 |
4,095 |
4,120 |
-1.32% |
94,100 |
| 2025/1/28 |
3,940 |
4,175 |
3,930 |
4,175 |
+6.10% |
222,700 |
| 2025/1/27 |
3,850 |
3,975 |
3,845 |
3,935 |
+3.55% |
157,800 |
| 2025/1/24 |
3,745 |
3,810 |
3,745 |
3,800 |
+1.47% |
63,900 |
| 2025/1/23 |
3,790 |
3,805 |
3,745 |
3,745 |
-1.06% |
42,600 |
| 2025/1/22 |
3,765 |
3,805 |
3,735 |
3,785 |
+0.66% |
52,900 |
| 2025/1/21 |
3,730 |
3,770 |
3,680 |
3,760 |
+0.80% |
57,400 |
| 2025/1/20 |
3,795 |
3,795 |
3,690 |
3,730 |
-1.06% |
74,000 |
| 2025/1/17 |
3,670 |
3,770 |
3,670 |
3,770 |
+2.72% |
83,500 |
| 2025/1/16 |
3,710 |
3,755 |
3,650 |
3,670 |
-0.68% |
87,200 |
| 2025/1/15 |
3,635 |
3,760 |
3,635 |
3,695 |
+2.07% |
116,800 |
| 2025/1/14 |
3,615 |
3,660 |
3,575 |
3,620 |
-0.28% |
99,000 |
| 2025/1/10 |
3,730 |
3,765 |
3,630 |
3,630 |
-3.84% |
143,000 |
| 2025/1/9 |
3,690 |
3,785 |
3,655 |
3,775 |
+2.44% |
83,800 |
| 2025/1/8 |
3,860 |
3,860 |
3,685 |
3,685 |
-2.77% |
133,700 |
| 2025/1/7 |
3,835 |
3,850 |
3,785 |
3,790 |
+0.00% |
61,000 |
| 2025/1/6 |
3,935 |
3,940 |
3,770 |
3,790 |
-3.81% |
139,700 |
| 2024/12/30 |
3,970 |
3,985 |
3,885 |
3,940 |
+0.00% |
65,400 |
| 2024/12/27 |
3,910 |
3,960 |
3,880 |
3,940 |
+1.81% |
65,100 |
| 2024/12/26 |
3,760 |
3,880 |
3,760 |
3,870 |
+2.65% |
90,500 |
| 2024/12/25 |
3,810 |
3,810 |
3,750 |
3,770 |
-0.26% |
44,300 |
| 2024/12/24 |
3,870 |
3,880 |
3,775 |
3,780 |
-1.95% |
75,500 |
| 2024/12/23 |
3,870 |
3,870 |
3,795 |
3,855 |
-0.90% |
83,900 |
| 2024/12/20 |
3,725 |
4,010 |
3,720 |
3,890 |
+4.99% |
306,800 |
| 2024/12/19 |
3,700 |
3,725 |
3,650 |
3,705 |
-0.67% |
78,500 |
| 2024/12/18 |
3,770 |
3,770 |
3,715 |
3,730 |
-1.45% |
52,000 |
| 2024/12/17 |
3,810 |
3,845 |
3,775 |
3,785 |
+0.00% |
62,900 |
| 2024/12/16 |
3,755 |
3,815 |
3,730 |
3,785 |
+0.26% |
34,900 |
| 2024/12/13 |
3,840 |
3,840 |
3,765 |
3,775 |
-0.53% |
36,000 |
| 2024/12/12 |
3,820 |
3,825 |
3,775 |
3,795 |
-0.78% |
44,500 |
| 2024/12/11 |
3,855 |
3,880 |
3,820 |
3,825 |
+0.00% |
66,000 |
| 2024/12/10 |
3,820 |
3,920 |
3,795 |
3,825 |
+1.46% |
157,400 |
| 2024/12/9 |
3,785 |
3,800 |
3,690 |
3,770 |
+0.40% |
69,800 |
| 2024/12/6 |
3,655 |
3,780 |
3,635 |
3,755 |
+1.90% |
153,900 |
| 2024/12/5 |
3,630 |
3,765 |
3,630 |
3,685 |
+1.38% |
136,000 |
| 2024/12/4 |
3,690 |
3,695 |
3,615 |
3,635 |
-1.62% |
92,100 |
| 2024/12/3 |
3,710 |
3,725 |
3,680 |
3,695 |
+0.68% |
52,900 |
| 2024/12/2 |
3,660 |
3,700 |
3,650 |
3,670 |
-1.48% |
67,000 |
| 2024/11/29 |
3,740 |
3,785 |
3,705 |
3,725 |
+0.27% |
57,600 |
| 2024/11/28 |
3,650 |
3,740 |
3,650 |
3,715 |
+0.27% |
52,300 |
| 2024/11/27 |
3,770 |
3,815 |
3,625 |
3,705 |
-0.40% |
140,000 |
| 2024/11/26 |
3,635 |
3,725 |
3,610 |
3,720 |
+2.06% |
112,300 |
| 2024/11/25 |
3,680 |
3,780 |
3,645 |
3,645 |
-2.28% |
172,800 |
| 2024/11/22 |
3,630 |
3,745 |
3,630 |
3,730 |
+2.75% |
103,800 |
| 2024/11/21 |
3,605 |
3,650 |
3,570 |
3,630 |
+0.83% |
99,200 |
| 2024/11/20 |
3,620 |
3,625 |
3,530 |
3,600 |
+0.84% |
82,600 |
| 2024/11/19 |
3,560 |
3,660 |
3,560 |
3,570 |
+1.71% |
104,000 |
| 2024/11/18 |
3,470 |
3,625 |
3,455 |
3,510 |
-0.57% |
157,000 |
| 2024/11/15 |
3,605 |
3,685 |
3,530 |
3,530 |
-2.08% |
211,900 |
| 2024/11/14 |
3,470 |
3,690 |
3,450 |
3,605 |
+6.03% |
418,600 |
| 2024/11/13 |
3,820 |
3,885 |
3,335 |
3,400 |
-10.88% |
626,300 |
| 2024/11/12 |
3,795 |
3,840 |
3,760 |
3,815 |
+0.66% |
92,200 |
| 2024/11/11 |
3,840 |
3,855 |
3,780 |
3,790 |
-0.92% |
99,000 |
| 2024/11/8 |
3,825 |
3,875 |
3,810 |
3,825 |
-0.78% |
65,300 |
| 2024/11/7 |
3,850 |
3,880 |
3,770 |
3,855 |
+1.05% |
110,500 |
| 2024/11/6 |
3,800 |
3,825 |
3,740 |
3,815 |
+1.60% |
106,600 |
| 2024/11/5 |
3,780 |
3,785 |
3,720 |
3,755 |
+0.27% |
42,800 |
| 2024/11/1 |
3,790 |
3,830 |
3,745 |
3,745 |
-2.22% |
61,400 |
| 2024/10/31 |
3,850 |
3,875 |
3,810 |
3,830 |
+0.26% |
37,200 |
| 2024/10/30 |
3,820 |
3,865 |
3,795 |
3,820 |
-0.52% |
48,700 |
| 2024/10/29 |
3,850 |
3,850 |
3,775 |
3,840 |
+1.05% |
57,100 |
| 2024/10/28 |
3,710 |
3,835 |
3,710 |
3,800 |
+1.88% |
63,400 |
| 2024/10/25 |
3,790 |
3,805 |
3,710 |
3,730 |
-1.58% |
54,800 |
| 2024/10/24 |
3,780 |
3,815 |
3,750 |
3,790 |
-0.52% |
58,900 |
|
