| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,075 |
3,115 |
3,040 |
3,075 |
+0.33% |
329,600 |
| 2025/4/24 |
3,145 |
3,160 |
3,020 |
3,065 |
-3.62% |
484,000 |
| 2025/4/23 |
3,160 |
3,210 |
3,135 |
3,180 |
+0.16% |
506,700 |
| 2025/4/22 |
3,150 |
3,185 |
3,120 |
3,175 |
+0.79% |
309,400 |
| 2025/4/21 |
3,090 |
3,160 |
3,090 |
3,150 |
+1.12% |
215,700 |
| 2025/4/18 |
3,085 |
3,115 |
3,050 |
3,115 |
+1.47% |
152,200 |
| 2025/4/17 |
3,050 |
3,085 |
3,025 |
3,070 |
+0.33% |
174,100 |
| 2025/4/16 |
3,055 |
3,065 |
3,010 |
3,060 |
+0.33% |
192,100 |
| 2025/4/15 |
3,055 |
3,060 |
3,025 |
3,050 |
+0.66% |
172,800 |
| 2025/4/14 |
2,993 |
3,055 |
2,988 |
3,030 |
+1.64% |
266,600 |
| 2025/4/11 |
2,926 |
2,981 |
2,899 |
2,981 |
+0.88% |
428,800 |
| 2025/4/10 |
2,882 |
2,982 |
2,796 |
2,955 |
+5.76% |
672,800 |
| 2025/4/9 |
2,853 |
2,853 |
2,753 |
2,794 |
-3.05% |
447,800 |
| 2025/4/8 |
2,851 |
2,965 |
2,840 |
2,882 |
+2.49% |
630,100 |
| 2025/4/7 |
2,836 |
2,890 |
2,801 |
2,812 |
-6.02% |
712,700 |
| 2025/4/4 |
2,888 |
3,035 |
2,888 |
2,992 |
+5.17% |
1,000,100 |
| 2025/4/3 |
2,796 |
2,853 |
2,789 |
2,845 |
+0.96% |
370,200 |
| 2025/4/2 |
2,848 |
2,858 |
2,801 |
2,818 |
-0.63% |
343,100 |
| 2025/4/1 |
2,786 |
2,870 |
2,771 |
2,836 |
+3.65% |
544,400 |
| 2025/3/31 |
2,727 |
2,765 |
2,702 |
2,736 |
-1.05% |
424,000 |
| 2025/3/28 |
2,789 |
2,797 |
2,749 |
2,765 |
-1.92% |
307,800 |
| 2025/3/27 |
2,745 |
2,819 |
2,738 |
2,819 |
+1.92% |
346,300 |
| 2025/3/26 |
2,744 |
2,789 |
2,740 |
2,766 |
+1.54% |
303,500 |
| 2025/3/25 |
2,700 |
2,739 |
2,700 |
2,724 |
+0.89% |
167,400 |
| 2025/3/24 |
2,706 |
2,717 |
2,698 |
2,700 |
-0.22% |
190,000 |
| 2025/3/21 |
2,751 |
2,762 |
2,706 |
2,706 |
-1.13% |
386,500 |
| 2025/3/19 |
2,720 |
2,762 |
2,706 |
2,737 |
+0.62% |
286,100 |
| 2025/3/18 |
2,743 |
2,761 |
2,714 |
2,720 |
-0.37% |
356,200 |
| 2025/3/17 |
2,742 |
2,772 |
2,723 |
2,730 |
-0.33% |
347,000 |
| 2025/3/14 |
2,586 |
2,759 |
2,586 |
2,739 |
+5.96% |
566,400 |
| 2025/3/13 |
2,623 |
2,649 |
2,585 |
2,585 |
-0.58% |
323,000 |
| 2025/3/12 |
2,535 |
2,623 |
2,535 |
2,600 |
+2.81% |
409,600 |
| 2025/3/11 |
2,500 |
2,535 |
2,485 |
2,529 |
-2.36% |
535,500 |
| 2025/3/10 |
2,613 |
2,625 |
2,580 |
2,590 |
-0.08% |
269,300 |
| 2025/3/7 |
2,594 |
2,611 |
2,576 |
2,592 |
-3.10% |
493,900 |
| 2025/3/6 |
2,706 |
2,717 |
2,641 |
2,675 |
-0.59% |
409,700 |
| 2025/3/5 |
2,734 |
2,749 |
2,676 |
2,691 |
-1.43% |
354,300 |
| 2025/3/4 |
2,697 |
2,733 |
2,676 |
2,730 |
+0.29% |
315,200 |
| 2025/3/3 |
2,713 |
2,741 |
2,703 |
2,722 |
-0.62% |
335,100 |
| 2025/2/28 |
2,825 |
2,826 |
2,679 |
2,739 |
-3.56% |
516,500 |
| 2025/2/27 |
2,832 |
2,881 |
2,828 |
2,840 |
-0.39% |
223,000 |
| 2025/2/26 |
2,850 |
2,876 |
2,818 |
2,851 |
+0.21% |
270,700 |
| 2025/2/25 |
2,820 |
2,870 |
2,809 |
2,845 |
-0.80% |
220,700 |
| 2025/2/21 |
3,005 |
3,020 |
2,865 |
2,868 |
-5.03% |
409,000 |
| 2025/2/20 |
3,000 |
3,040 |
2,990 |
3,020 |
+0.33% |
219,300 |
| 2025/2/19 |
2,979 |
3,040 |
2,969 |
3,010 |
+0.33% |
184,000 |
| 2025/2/18 |
3,035 |
3,055 |
3,000 |
3,000 |
-1.48% |
175,600 |
| 2025/2/17 |
3,030 |
3,095 |
3,025 |
3,045 |
-0.98% |
195,900 |
| 2025/2/14 |
3,085 |
3,130 |
3,035 |
3,075 |
-0.97% |
244,900 |
| 2025/2/13 |
2,915 |
3,175 |
2,850 |
3,105 |
+0.00% |
415,000 |
| 2025/2/12 |
3,095 |
3,125 |
3,075 |
3,105 |
+1.80% |
301,600 |
| 2025/2/10 |
3,030 |
3,070 |
3,015 |
3,050 |
+1.16% |
157,600 |
| 2025/2/7 |
3,060 |
3,075 |
3,015 |
3,015 |
-0.99% |
144,200 |
| 2025/2/6 |
2,990 |
3,065 |
2,967 |
3,045 |
+3.05% |
329,300 |
| 2025/2/5 |
2,971 |
2,986 |
2,931 |
2,955 |
+0.03% |
184,900 |
| 2025/2/4 |
3,020 |
3,020 |
2,941 |
2,954 |
-0.67% |
250,300 |
| 2025/2/3 |
2,994 |
3,015 |
2,958 |
2,974 |
-1.36% |
240,500 |
| 2025/1/31 |
3,115 |
3,135 |
3,000 |
3,015 |
-3.98% |
218,200 |
| 2025/1/30 |
3,030 |
3,165 |
2,996 |
3,140 |
+4.81% |
439,600 |
| 2025/1/29 |
3,030 |
3,035 |
2,996 |
2,996 |
-1.45% |
151,700 |
| 2025/1/28 |
2,986 |
3,070 |
2,966 |
3,040 |
+2.74% |
336,400 |
| 2025/1/27 |
3,005 |
3,015 |
2,941 |
2,959 |
-0.54% |
236,700 |
| 2025/1/24 |
2,923 |
2,988 |
2,906 |
2,975 |
+1.78% |
215,100 |
| 2025/1/23 |
2,939 |
2,941 |
2,903 |
2,923 |
-0.54% |
176,900 |
| 2025/1/22 |
2,950 |
2,952 |
2,901 |
2,939 |
-0.58% |
172,900 |
| 2025/1/21 |
2,898 |
2,956 |
2,897 |
2,956 |
+2.92% |
148,300 |
| 2025/1/20 |
2,845 |
2,894 |
2,810 |
2,872 |
+1.41% |
135,200 |
| 2025/1/17 |
2,869 |
2,870 |
2,803 |
2,832 |
-0.67% |
122,600 |
| 2025/1/16 |
2,841 |
2,885 |
2,823 |
2,851 |
+0.11% |
189,800 |
| 2025/1/15 |
2,814 |
2,854 |
2,798 |
2,848 |
+0.81% |
200,700 |
| 2025/1/14 |
2,865 |
2,869 |
2,794 |
2,825 |
+0.14% |
303,800 |
| 2025/1/10 |
2,822 |
2,845 |
2,811 |
2,821 |
-0.07% |
121,800 |
| 2025/1/9 |
2,833 |
2,836 |
2,800 |
2,823 |
-0.81% |
138,800 |
| 2025/1/8 |
2,839 |
2,870 |
2,735 |
2,846 |
-1.83% |
321,400 |
| 2025/1/7 |
2,915 |
2,948 |
2,899 |
2,899 |
+0.69% |
162,300 |
| 2025/1/6 |
2,910 |
2,960 |
2,872 |
2,879 |
-1.27% |
212,900 |
| 2024/12/30 |
2,946 |
2,946 |
2,882 |
2,916 |
-0.38% |
192,100 |
| 2024/12/27 |
2,950 |
2,955 |
2,910 |
2,927 |
+0.24% |
184,100 |
| 2024/12/26 |
2,843 |
2,925 |
2,832 |
2,920 |
+2.71% |
234,200 |
| 2024/12/25 |
2,915 |
2,915 |
2,808 |
2,843 |
-2.03% |
160,000 |
| 2024/12/24 |
2,938 |
2,942 |
2,897 |
2,902 |
-1.39% |
245,700 |
| 2024/12/23 |
3,000 |
3,015 |
2,943 |
2,943 |
+1.20% |
385,600 |
| 2024/12/20 |
2,880 |
2,932 |
2,873 |
2,908 |
+2.68% |
360,500 |
| 2024/12/19 |
2,734 |
2,853 |
2,725 |
2,832 |
+1.72% |
263,100 |
| 2024/12/18 |
2,751 |
2,806 |
2,725 |
2,784 |
+0.18% |
334,000 |
| 2024/12/17 |
2,713 |
2,794 |
2,707 |
2,779 |
+2.21% |
215,000 |
| 2024/12/16 |
2,766 |
2,773 |
2,702 |
2,719 |
-2.05% |
201,000 |
| 2024/12/13 |
2,784 |
2,822 |
2,749 |
2,776 |
-1.35% |
312,900 |
| 2024/12/12 |
2,833 |
2,855 |
2,807 |
2,814 |
+0.00% |
262,700 |
| 2024/12/11 |
2,890 |
2,909 |
2,805 |
2,814 |
-2.22% |
195,800 |
| 2024/12/10 |
2,878 |
2,881 |
2,800 |
2,878 |
+1.59% |
179,200 |
| 2024/12/9 |
2,840 |
2,880 |
2,826 |
2,833 |
+0.71% |
218,100 |
| 2024/12/6 |
2,882 |
2,890 |
2,800 |
2,813 |
-1.12% |
276,100 |
| 2024/12/5 |
2,880 |
2,900 |
2,752 |
2,845 |
-0.87% |
311,300 |
| 2024/12/4 |
2,888 |
2,986 |
2,852 |
2,870 |
+0.24% |
631,400 |
| 2024/12/3 |
2,803 |
2,879 |
2,777 |
2,863 |
+3.36% |
480,300 |
| 2024/12/2 |
2,717 |
2,781 |
2,716 |
2,770 |
+1.99% |
251,100 |
| 2024/11/29 |
2,713 |
2,730 |
2,691 |
2,716 |
+1.76% |
216,100 |
| 2024/11/28 |
2,603 |
2,676 |
2,598 |
2,669 |
+1.79% |
380,700 |
| 2024/11/27 |
2,721 |
2,744 |
2,575 |
2,622 |
-3.96% |
356,000 |
| 2024/11/26 |
2,650 |
2,738 |
2,622 |
2,730 |
+1.68% |
336,200 |
| 2024/11/25 |
2,780 |
2,781 |
2,673 |
2,685 |
-2.11% |
235,900 |
| 2024/11/22 |
2,754 |
2,777 |
2,735 |
2,743 |
+0.15% |
268,800 |
| 2024/11/21 |
2,712 |
2,749 |
2,712 |
2,739 |
+0.33% |
195,700 |
| 2024/11/20 |
2,771 |
2,790 |
2,707 |
2,730 |
-1.23% |
347,300 |
| 2024/11/19 |
2,678 |
2,773 |
2,678 |
2,764 |
+2.98% |
274,800 |
| 2024/11/18 |
2,696 |
2,716 |
2,673 |
2,684 |
-1.68% |
266,200 |
| 2024/11/15 |
2,680 |
2,741 |
2,661 |
2,730 |
+0.55% |
289,800 |
| 2024/11/14 |
2,731 |
2,750 |
2,712 |
2,715 |
+0.07% |
251,800 |
| 2024/11/13 |
2,730 |
2,767 |
2,650 |
2,713 |
-4.61% |
550,000 |
| 2024/11/12 |
2,939 |
2,956 |
2,832 |
2,844 |
-3.07% |
394,200 |
| 2024/11/11 |
2,890 |
2,934 |
2,883 |
2,934 |
+1.17% |
240,400 |
| 2024/11/8 |
2,896 |
2,936 |
2,850 |
2,900 |
+1.90% |
212,800 |
| 2024/11/7 |
2,883 |
2,937 |
2,835 |
2,846 |
+0.11% |
301,800 |
| 2024/11/6 |
2,864 |
2,896 |
2,816 |
2,843 |
+1.50% |
364,600 |
| 2024/11/5 |
2,852 |
2,861 |
2,801 |
2,801 |
-2.10% |
353,100 |
| 2024/11/1 |
2,871 |
2,915 |
2,850 |
2,861 |
-2.95% |
188,100 |
| 2024/10/31 |
2,990 |
2,996 |
2,944 |
2,948 |
-1.40% |
285,100 |
| 2024/10/30 |
2,982 |
2,993 |
2,923 |
2,990 |
+1.98% |
1,491,500 |
| 2024/10/29 |
2,911 |
2,944 |
2,896 |
2,932 |
+0.21% |
159,900 |
| 2024/10/28 |
2,895 |
2,940 |
2,886 |
2,926 |
+1.53% |
181,200 |
| 2024/10/25 |
2,898 |
2,903 |
2,855 |
2,882 |
-1.44% |
180,000 |
| 2024/10/24 |
2,920 |
2,954 |
2,903 |
2,924 |
-0.98% |
217,300 |
|
