| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,919 |
2,963 |
2,900 |
2,937 |
+1.94% |
118,700 |
| 2025/4/24 |
2,900 |
2,907 |
2,834 |
2,881 |
-3.55% |
400,800 |
| 2025/4/23 |
2,995 |
3,005 |
2,964 |
2,987 |
+0.30% |
90,700 |
| 2025/4/22 |
2,985 |
2,985 |
2,934 |
2,978 |
+0.24% |
110,200 |
| 2025/4/21 |
2,935 |
2,975 |
2,920 |
2,971 |
+2.06% |
105,500 |
| 2025/4/18 |
2,860 |
2,919 |
2,860 |
2,911 |
+1.78% |
105,200 |
| 2025/4/17 |
2,826 |
2,860 |
2,825 |
2,860 |
+1.20% |
60,900 |
| 2025/4/16 |
2,855 |
2,855 |
2,810 |
2,826 |
-0.63% |
49,300 |
| 2025/4/15 |
2,830 |
2,866 |
2,830 |
2,844 |
+0.64% |
65,800 |
| 2025/4/14 |
2,833 |
2,878 |
2,808 |
2,826 |
-0.42% |
85,800 |
| 2025/4/11 |
2,699 |
2,839 |
2,661 |
2,838 |
+2.01% |
98,400 |
| 2025/4/10 |
2,851 |
2,851 |
2,740 |
2,782 |
+6.96% |
178,600 |
| 2025/4/9 |
2,600 |
2,640 |
2,557 |
2,601 |
-3.34% |
122,700 |
| 2025/4/8 |
2,583 |
2,697 |
2,576 |
2,691 |
+10.51% |
153,800 |
| 2025/4/7 |
2,448 |
2,530 |
2,370 |
2,435 |
-9.75% |
301,200 |
| 2025/4/4 |
2,766 |
2,780 |
2,640 |
2,698 |
-4.19% |
279,200 |
| 2025/4/3 |
2,837 |
2,860 |
2,780 |
2,816 |
-3.76% |
229,000 |
| 2025/4/2 |
2,964 |
2,971 |
2,903 |
2,926 |
-0.20% |
120,800 |
| 2025/4/1 |
2,986 |
3,000 |
2,929 |
2,932 |
-1.68% |
199,700 |
| 2025/3/31 |
3,015 |
3,030 |
2,982 |
2,982 |
-2.71% |
159,700 |
| 2025/3/28 |
3,075 |
3,115 |
3,060 |
3,065 |
-0.16% |
58,200 |
| 2025/3/27 |
3,055 |
3,085 |
3,050 |
3,070 |
+0.00% |
55,700 |
| 2025/3/26 |
3,080 |
3,095 |
3,055 |
3,070 |
+0.00% |
99,600 |
| 2025/3/25 |
3,130 |
3,135 |
3,070 |
3,070 |
-0.32% |
75,100 |
| 2025/3/24 |
3,140 |
3,150 |
3,055 |
3,080 |
-1.60% |
79,700 |
| 2025/3/21 |
3,150 |
3,165 |
3,120 |
3,130 |
-0.79% |
103,200 |
| 2025/3/19 |
3,090 |
3,165 |
3,090 |
3,155 |
+0.96% |
82,700 |
| 2025/3/18 |
3,100 |
3,140 |
3,100 |
3,125 |
+0.64% |
47,100 |
| 2025/3/17 |
3,145 |
3,165 |
3,105 |
3,105 |
-0.32% |
50,600 |
| 2025/3/14 |
3,090 |
3,150 |
3,090 |
3,115 |
-0.16% |
64,200 |
| 2025/3/13 |
3,120 |
3,140 |
3,090 |
3,120 |
+0.48% |
79,400 |
| 2025/3/12 |
3,040 |
3,135 |
3,040 |
3,105 |
+1.80% |
83,400 |
| 2025/3/11 |
3,060 |
3,070 |
3,015 |
3,050 |
-1.61% |
80,000 |
| 2025/3/10 |
3,125 |
3,125 |
3,085 |
3,100 |
-0.64% |
54,000 |
| 2025/3/7 |
3,100 |
3,145 |
3,090 |
3,120 |
-1.11% |
79,900 |
| 2025/3/6 |
3,220 |
3,225 |
3,140 |
3,155 |
-1.25% |
72,800 |
| 2025/3/5 |
3,080 |
3,230 |
3,080 |
3,195 |
+3.73% |
158,700 |
| 2025/3/4 |
3,135 |
3,165 |
3,035 |
3,080 |
-3.45% |
101,900 |
| 2025/3/3 |
3,115 |
3,205 |
3,090 |
3,190 |
+5.80% |
149,600 |
| 2025/2/28 |
3,050 |
3,070 |
2,991 |
3,015 |
-2.43% |
439,900 |
| 2025/2/27 |
3,085 |
3,115 |
3,050 |
3,090 |
+0.16% |
64,000 |
| 2025/2/26 |
3,125 |
3,135 |
3,050 |
3,085 |
-2.53% |
108,000 |
| 2025/2/25 |
3,145 |
3,185 |
3,135 |
3,165 |
-0.94% |
70,900 |
| 2025/2/21 |
3,205 |
3,245 |
3,185 |
3,195 |
-0.31% |
59,600 |
| 2025/2/20 |
3,260 |
3,305 |
3,170 |
3,205 |
-1.69% |
96,800 |
| 2025/2/19 |
3,305 |
3,320 |
3,260 |
3,260 |
-1.36% |
88,000 |
| 2025/2/18 |
3,245 |
3,310 |
3,245 |
3,305 |
+1.85% |
110,900 |
| 2025/2/17 |
3,250 |
3,285 |
3,210 |
3,245 |
+0.15% |
109,000 |
| 2025/2/14 |
3,295 |
3,300 |
3,230 |
3,240 |
-0.92% |
81,100 |
| 2025/2/13 |
3,295 |
3,315 |
3,260 |
3,270 |
+0.93% |
87,700 |
| 2025/2/12 |
3,275 |
3,280 |
3,175 |
3,240 |
+0.62% |
191,700 |
| 2025/2/10 |
3,150 |
3,245 |
3,135 |
3,220 |
+1.58% |
149,700 |
| 2025/2/7 |
3,135 |
3,205 |
3,130 |
3,170 |
+2.42% |
238,200 |
| 2025/2/6 |
3,055 |
3,145 |
3,055 |
3,095 |
+1.31% |
214,000 |
| 2025/2/5 |
3,020 |
3,060 |
2,993 |
3,055 |
+1.83% |
284,500 |
| 2025/2/4 |
3,085 |
3,110 |
3,000 |
3,000 |
-2.76% |
372,800 |
| 2025/2/3 |
3,175 |
3,230 |
3,070 |
3,085 |
-2.83% |
387,900 |
| 2025/1/31 |
3,145 |
3,195 |
3,020 |
3,175 |
-14.30% |
955,100 |
| 2025/1/30 |
3,710 |
3,720 |
3,670 |
3,705 |
-0.40% |
105,200 |
| 2025/1/29 |
3,680 |
3,730 |
3,635 |
3,720 |
+0.68% |
91,100 |
| 2025/1/28 |
3,630 |
3,700 |
3,595 |
3,695 |
+1.79% |
145,400 |
| 2025/1/27 |
3,625 |
3,645 |
3,605 |
3,630 |
+2.11% |
115,600 |
| 2025/1/24 |
3,600 |
3,640 |
3,555 |
3,555 |
-1.25% |
156,000 |
| 2025/1/23 |
3,585 |
3,600 |
3,545 |
3,600 |
+0.42% |
82,200 |
| 2025/1/22 |
3,570 |
3,605 |
3,540 |
3,585 |
+0.84% |
90,200 |
| 2025/1/21 |
3,565 |
3,580 |
3,540 |
3,555 |
-0.84% |
78,800 |
| 2025/1/20 |
3,575 |
3,610 |
3,535 |
3,585 |
+1.56% |
80,700 |
| 2025/1/17 |
3,545 |
3,595 |
3,515 |
3,530 |
+0.57% |
108,500 |
| 2025/1/16 |
3,530 |
3,565 |
3,510 |
3,510 |
+0.14% |
63,400 |
| 2025/1/15 |
3,515 |
3,540 |
3,470 |
3,505 |
-0.14% |
73,300 |
| 2025/1/14 |
3,500 |
3,525 |
3,460 |
3,510 |
-0.28% |
107,300 |
| 2025/1/10 |
3,560 |
3,565 |
3,515 |
3,520 |
-1.54% |
104,700 |
| 2025/1/9 |
3,605 |
3,615 |
3,560 |
3,575 |
-0.83% |
85,300 |
| 2025/1/8 |
3,660 |
3,685 |
3,595 |
3,605 |
-2.44% |
102,900 |
| 2025/1/7 |
3,715 |
3,745 |
3,690 |
3,695 |
-0.54% |
93,000 |
| 2025/1/6 |
3,720 |
3,820 |
3,705 |
3,715 |
+1.64% |
178,400 |
| 2024/12/30 |
3,650 |
3,695 |
3,625 |
3,655 |
+0.83% |
114,800 |
| 2024/12/27 |
3,590 |
3,660 |
3,590 |
3,625 |
+1.12% |
116,400 |
| 2024/12/26 |
3,530 |
3,605 |
3,525 |
3,585 |
+0.70% |
141,300 |
| 2024/12/25 |
3,600 |
3,640 |
3,535 |
3,560 |
-0.70% |
130,000 |
| 2024/12/24 |
3,590 |
3,605 |
3,545 |
3,585 |
-0.42% |
118,400 |
| 2024/12/23 |
3,600 |
3,605 |
3,570 |
3,600 |
-0.14% |
72,600 |
| 2024/12/20 |
3,640 |
3,680 |
3,605 |
3,605 |
-1.10% |
134,500 |
| 2024/12/19 |
3,685 |
3,685 |
3,585 |
3,645 |
-2.15% |
184,700 |
| 2024/12/18 |
3,740 |
3,785 |
3,710 |
3,725 |
-0.40% |
92,900 |
| 2024/12/17 |
3,870 |
3,870 |
3,725 |
3,740 |
-2.35% |
107,400 |
| 2024/12/16 |
3,875 |
3,900 |
3,830 |
3,830 |
-0.65% |
38,400 |
| 2024/12/13 |
3,765 |
3,890 |
3,765 |
3,855 |
+1.72% |
69,700 |
| 2024/12/12 |
3,840 |
3,880 |
3,785 |
3,790 |
-1.30% |
120,100 |
| 2024/12/11 |
3,885 |
3,890 |
3,825 |
3,840 |
-0.26% |
69,700 |
| 2024/12/10 |
3,900 |
3,905 |
3,835 |
3,850 |
-2.28% |
107,900 |
| 2024/12/9 |
3,845 |
3,950 |
3,825 |
3,940 |
+4.10% |
123,700 |
| 2024/12/6 |
3,820 |
3,820 |
3,785 |
3,785 |
-1.30% |
73,800 |
| 2024/12/5 |
3,825 |
3,860 |
3,820 |
3,835 |
+0.66% |
55,900 |
| 2024/12/4 |
3,805 |
3,815 |
3,765 |
3,810 |
-0.91% |
120,200 |
| 2024/12/3 |
3,865 |
3,925 |
3,825 |
3,845 |
-0.39% |
93,700 |
| 2024/12/2 |
3,815 |
3,895 |
3,815 |
3,860 |
+0.52% |
65,200 |
| 2024/11/29 |
3,835 |
3,855 |
3,800 |
3,840 |
+0.66% |
66,000 |
| 2024/11/28 |
3,805 |
3,850 |
3,790 |
3,815 |
-0.26% |
91,300 |
| 2024/11/27 |
3,790 |
3,850 |
3,790 |
3,825 |
+0.39% |
70,900 |
| 2024/11/26 |
3,910 |
3,910 |
3,790 |
3,810 |
-2.56% |
164,900 |
| 2024/11/25 |
3,895 |
3,960 |
3,895 |
3,910 |
+1.03% |
129,000 |
| 2024/11/22 |
3,805 |
3,890 |
3,790 |
3,870 |
+1.04% |
101,200 |
| 2024/11/21 |
3,760 |
3,840 |
3,760 |
3,830 |
+1.06% |
116,200 |
| 2024/11/20 |
3,810 |
3,880 |
3,790 |
3,790 |
-0.79% |
127,900 |
| 2024/11/19 |
3,780 |
3,845 |
3,770 |
3,820 |
+2.69% |
106,300 |
| 2024/11/18 |
3,700 |
3,735 |
3,660 |
3,720 |
-0.27% |
147,600 |
| 2024/11/15 |
3,755 |
3,795 |
3,730 |
3,730 |
-0.67% |
122,500 |
| 2024/11/14 |
3,890 |
3,890 |
3,755 |
3,755 |
-3.72% |
137,100 |
| 2024/11/13 |
3,840 |
3,900 |
3,810 |
3,900 |
+0.91% |
91,900 |
| 2024/11/12 |
3,950 |
3,965 |
3,865 |
3,865 |
-1.65% |
134,600 |
| 2024/11/11 |
3,825 |
3,930 |
3,790 |
3,930 |
+2.75% |
184,800 |
| 2024/11/8 |
3,825 |
3,895 |
3,820 |
3,825 |
+0.66% |
183,200 |
| 2024/11/7 |
3,810 |
3,830 |
3,720 |
3,800 |
-0.26% |
182,100 |
| 2024/11/6 |
3,770 |
3,810 |
3,730 |
3,810 |
+1.06% |
226,500 |
| 2024/11/5 |
3,770 |
3,810 |
3,680 |
3,770 |
+0.27% |
244,900 |
| 2024/11/1 |
3,635 |
3,775 |
3,580 |
3,760 |
-0.13% |
478,900 |
| 2024/10/31 |
3,860 |
3,990 |
3,765 |
3,765 |
-15.68% |
1,041,900 |
| 2024/10/30 |
4,350 |
4,485 |
4,255 |
4,465 |
+1.71% |
307,500 |
| 2024/10/29 |
4,395 |
4,395 |
4,320 |
4,390 |
+0.11% |
94,000 |
| 2024/10/28 |
4,300 |
4,440 |
4,300 |
4,385 |
+1.98% |
84,900 |
| 2024/10/25 |
4,355 |
4,370 |
4,280 |
4,300 |
-1.15% |
91,600 |
| 2024/10/24 |
4,410 |
4,410 |
4,320 |
4,350 |
-2.79% |
85,900 |
|
