| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,720 |
3,760 |
3,690 |
3,715 |
-0.13% |
196,900 |
| 2025/4/24 |
3,750 |
3,785 |
3,685 |
3,720 |
+0.13% |
235,600 |
| 2025/4/23 |
3,735 |
3,775 |
3,705 |
3,715 |
-0.40% |
177,100 |
| 2025/4/22 |
3,680 |
3,740 |
3,670 |
3,730 |
+1.36% |
104,900 |
| 2025/4/21 |
3,650 |
3,715 |
3,635 |
3,680 |
+0.82% |
82,500 |
| 2025/4/18 |
3,600 |
3,675 |
3,570 |
3,650 |
+1.81% |
86,600 |
| 2025/4/17 |
3,560 |
3,605 |
3,555 |
3,585 |
+0.14% |
86,100 |
| 2025/4/16 |
3,590 |
3,635 |
3,575 |
3,580 |
-0.69% |
81,200 |
| 2025/4/15 |
3,645 |
3,695 |
3,605 |
3,605 |
-0.96% |
99,700 |
| 2025/4/14 |
3,535 |
3,650 |
3,525 |
3,640 |
+5.05% |
132,000 |
| 2025/4/11 |
3,375 |
3,485 |
3,375 |
3,465 |
-2.67% |
164,000 |
| 2025/4/10 |
3,600 |
3,600 |
3,455 |
3,560 |
+6.27% |
194,900 |
| 2025/4/9 |
3,475 |
3,485 |
3,295 |
3,350 |
-5.10% |
403,200 |
| 2025/4/8 |
3,410 |
3,555 |
3,385 |
3,530 |
+5.69% |
178,200 |
| 2025/4/7 |
3,390 |
3,455 |
3,335 |
3,340 |
-7.86% |
141,000 |
| 2025/4/4 |
3,600 |
3,640 |
3,565 |
3,625 |
-0.96% |
129,700 |
| 2025/4/3 |
3,610 |
3,700 |
3,605 |
3,660 |
-1.88% |
101,700 |
| 2025/4/2 |
3,780 |
3,795 |
3,685 |
3,730 |
+0.54% |
95,800 |
| 2025/4/1 |
3,740 |
3,755 |
3,685 |
3,710 |
-0.54% |
88,100 |
| 2025/3/31 |
3,820 |
3,820 |
3,685 |
3,730 |
-4.11% |
146,700 |
| 2025/3/28 |
3,915 |
3,920 |
3,865 |
3,890 |
-0.51% |
108,000 |
| 2025/3/27 |
3,875 |
3,915 |
3,840 |
3,910 |
+1.16% |
130,500 |
| 2025/3/26 |
3,890 |
3,900 |
3,860 |
3,865 |
+0.26% |
94,800 |
| 2025/3/25 |
3,855 |
3,860 |
3,770 |
3,855 |
+0.13% |
70,300 |
| 2025/3/24 |
3,875 |
3,880 |
3,830 |
3,850 |
-0.90% |
39,400 |
| 2025/3/21 |
3,865 |
3,905 |
3,860 |
3,885 |
-0.77% |
77,500 |
| 2025/3/19 |
3,895 |
3,950 |
3,895 |
3,915 |
+0.90% |
68,000 |
| 2025/3/18 |
3,870 |
3,910 |
3,870 |
3,880 |
+0.52% |
80,900 |
| 2025/3/17 |
3,830 |
3,870 |
3,830 |
3,860 |
+1.31% |
65,800 |
| 2025/3/14 |
3,815 |
3,860 |
3,780 |
3,810 |
-1.42% |
158,000 |
| 2025/3/13 |
3,870 |
3,910 |
3,860 |
3,865 |
-0.39% |
82,600 |
| 2025/3/12 |
3,840 |
3,895 |
3,840 |
3,880 |
+0.39% |
91,300 |
| 2025/3/11 |
3,840 |
3,910 |
3,785 |
3,865 |
-0.39% |
132,300 |
| 2025/3/10 |
3,940 |
3,945 |
3,880 |
3,880 |
-0.51% |
100,100 |
| 2025/3/7 |
3,845 |
3,910 |
3,835 |
3,900 |
+0.78% |
87,000 |
| 2025/3/6 |
3,945 |
3,945 |
3,845 |
3,870 |
-0.90% |
103,700 |
| 2025/3/5 |
3,905 |
3,970 |
3,885 |
3,905 |
+0.64% |
208,600 |
| 2025/3/4 |
3,875 |
3,900 |
3,850 |
3,880 |
+1.04% |
181,200 |
| 2025/3/3 |
3,685 |
3,880 |
3,685 |
3,840 |
+5.21% |
166,000 |
| 2025/2/28 |
3,625 |
3,650 |
3,585 |
3,650 |
-0.54% |
416,500 |
| 2025/2/27 |
3,620 |
3,670 |
3,620 |
3,670 |
+0.69% |
127,200 |
| 2025/2/26 |
3,620 |
3,655 |
3,605 |
3,645 |
+0.69% |
149,500 |
| 2025/2/25 |
3,625 |
3,655 |
3,600 |
3,620 |
-0.55% |
152,000 |
| 2025/2/21 |
3,640 |
3,645 |
3,585 |
3,640 |
-0.68% |
173,100 |
| 2025/2/20 |
3,760 |
3,770 |
3,655 |
3,665 |
-2.79% |
97,500 |
| 2025/2/19 |
3,760 |
3,805 |
3,745 |
3,770 |
-0.66% |
69,600 |
| 2025/2/18 |
3,840 |
3,845 |
3,790 |
3,795 |
+0.13% |
85,900 |
| 2025/2/17 |
3,905 |
3,915 |
3,765 |
3,790 |
-3.81% |
116,500 |
| 2025/2/14 |
4,015 |
4,015 |
3,925 |
3,940 |
-1.25% |
142,200 |
| 2025/2/13 |
3,900 |
4,000 |
3,900 |
3,990 |
+2.31% |
134,300 |
| 2025/2/12 |
3,940 |
3,975 |
3,875 |
3,900 |
+0.78% |
213,500 |
| 2025/2/10 |
3,875 |
3,930 |
3,865 |
3,870 |
-0.51% |
145,700 |
| 2025/2/7 |
3,900 |
3,935 |
3,885 |
3,890 |
+0.26% |
131,500 |
| 2025/2/6 |
3,840 |
3,880 |
3,835 |
3,880 |
+2.92% |
97,800 |
| 2025/2/5 |
3,810 |
3,840 |
3,750 |
3,770 |
+0.80% |
125,500 |
| 2025/2/4 |
3,830 |
3,835 |
3,730 |
3,740 |
+0.54% |
117,500 |
| 2025/2/3 |
3,720 |
3,755 |
3,695 |
3,720 |
+0.00% |
151,500 |
| 2025/1/31 |
3,705 |
3,725 |
3,660 |
3,720 |
+0.13% |
151,200 |
| 2025/1/30 |
3,635 |
3,760 |
3,625 |
3,715 |
+2.20% |
145,100 |
| 2025/1/29 |
3,610 |
3,655 |
3,600 |
3,635 |
+0.41% |
145,900 |
| 2025/1/28 |
3,610 |
3,640 |
3,580 |
3,620 |
+0.28% |
128,600 |
| 2025/1/27 |
3,645 |
3,710 |
3,610 |
3,610 |
-2.43% |
163,000 |
| 2025/1/24 |
3,665 |
3,720 |
3,665 |
3,700 |
+0.54% |
113,300 |
| 2025/1/23 |
3,700 |
3,715 |
3,675 |
3,680 |
-0.81% |
65,300 |
| 2025/1/22 |
3,750 |
3,750 |
3,705 |
3,710 |
-0.54% |
53,500 |
| 2025/1/21 |
3,775 |
3,775 |
3,725 |
3,730 |
+0.27% |
59,100 |
| 2025/1/20 |
3,640 |
3,745 |
3,640 |
3,720 |
+2.48% |
107,700 |
| 2025/1/17 |
3,665 |
3,680 |
3,625 |
3,630 |
-2.16% |
83,800 |
| 2025/1/16 |
3,685 |
3,755 |
3,685 |
3,710 |
+1.09% |
113,400 |
| 2025/1/15 |
3,665 |
3,705 |
3,645 |
3,670 |
+0.27% |
145,500 |
| 2025/1/14 |
3,735 |
3,775 |
3,635 |
3,660 |
-4.69% |
168,200 |
| 2025/1/10 |
3,860 |
3,890 |
3,820 |
3,840 |
-1.41% |
117,800 |
| 2025/1/9 |
3,910 |
3,960 |
3,865 |
3,895 |
+0.26% |
132,200 |
| 2025/1/8 |
3,800 |
3,915 |
3,770 |
3,885 |
-0.89% |
227,300 |
| 2025/1/7 |
3,920 |
3,970 |
3,820 |
3,920 |
+7.69% |
456,400 |
| 2025/1/6 |
3,610 |
3,655 |
3,570 |
3,640 |
+0.97% |
249,400 |
| 2024/12/30 |
3,675 |
3,685 |
3,590 |
3,605 |
-1.50% |
175,800 |
| 2024/12/27 |
3,645 |
3,675 |
3,635 |
3,660 |
+0.41% |
140,700 |
| 2024/12/26 |
3,615 |
3,645 |
3,595 |
3,645 |
-0.41% |
141,000 |
| 2024/12/25 |
3,690 |
3,705 |
3,625 |
3,660 |
-0.27% |
60,200 |
| 2024/12/24 |
3,690 |
3,695 |
3,645 |
3,670 |
-0.54% |
64,600 |
| 2024/12/23 |
3,675 |
3,720 |
3,675 |
3,690 |
-0.14% |
104,900 |
| 2024/12/20 |
3,725 |
3,735 |
3,670 |
3,695 |
-0.40% |
197,200 |
| 2024/12/19 |
3,685 |
3,755 |
3,675 |
3,710 |
-3.01% |
195,100 |
| 2024/12/18 |
3,815 |
3,925 |
3,815 |
3,825 |
+0.00% |
70,400 |
| 2024/12/17 |
3,850 |
3,900 |
3,825 |
3,825 |
+0.00% |
126,500 |
| 2024/12/16 |
3,850 |
3,920 |
3,795 |
3,825 |
-0.13% |
104,600 |
| 2024/12/13 |
3,925 |
3,995 |
3,815 |
3,830 |
-1.16% |
216,600 |
| 2024/12/12 |
3,865 |
3,910 |
3,840 |
3,875 |
+0.39% |
133,400 |
| 2024/12/11 |
3,855 |
3,860 |
3,815 |
3,860 |
-0.26% |
42,200 |
| 2024/12/10 |
3,890 |
3,915 |
3,845 |
3,870 |
-0.39% |
58,000 |
| 2024/12/9 |
3,905 |
3,910 |
3,855 |
3,885 |
+0.52% |
87,500 |
| 2024/12/6 |
4,015 |
4,015 |
3,855 |
3,865 |
-3.62% |
129,600 |
| 2024/12/5 |
3,970 |
4,015 |
3,965 |
4,010 |
+1.01% |
74,000 |
| 2024/12/4 |
4,020 |
4,035 |
3,950 |
3,970 |
-0.87% |
78,200 |
| 2024/12/3 |
3,955 |
4,010 |
3,950 |
4,005 |
+1.52% |
122,800 |
| 2024/12/2 |
3,900 |
3,975 |
3,895 |
3,945 |
+1.15% |
87,300 |
| 2024/11/29 |
3,900 |
3,920 |
3,880 |
3,900 |
+0.13% |
64,300 |
| 2024/11/28 |
3,850 |
3,920 |
3,850 |
3,895 |
+1.17% |
119,900 |
| 2024/11/27 |
3,890 |
3,905 |
3,800 |
3,850 |
-1.28% |
125,900 |
| 2024/11/26 |
3,915 |
3,930 |
3,860 |
3,900 |
-0.38% |
125,900 |
| 2024/11/25 |
3,900 |
3,935 |
3,890 |
3,915 |
+1.16% |
139,300 |
| 2024/11/22 |
3,850 |
3,910 |
3,845 |
3,870 |
+1.31% |
123,600 |
| 2024/11/21 |
3,780 |
3,850 |
3,780 |
3,820 |
+0.79% |
106,600 |
| 2024/11/20 |
3,780 |
3,810 |
3,745 |
3,790 |
+0.26% |
98,200 |
| 2024/11/19 |
3,750 |
3,825 |
3,750 |
3,780 |
+1.20% |
103,200 |
| 2024/11/18 |
3,700 |
3,740 |
3,680 |
3,735 |
+0.40% |
65,800 |
| 2024/11/15 |
3,735 |
3,760 |
3,705 |
3,720 |
-0.27% |
88,200 |
| 2024/11/14 |
3,765 |
3,775 |
3,705 |
3,730 |
-2.10% |
201,000 |
| 2024/11/13 |
3,850 |
3,855 |
3,785 |
3,810 |
-1.17% |
73,300 |
| 2024/11/12 |
3,880 |
3,900 |
3,825 |
3,855 |
-0.77% |
65,500 |
| 2024/11/11 |
3,820 |
3,905 |
3,800 |
3,885 |
+0.52% |
68,700 |
| 2024/11/8 |
3,865 |
3,910 |
3,830 |
3,865 |
+0.78% |
80,400 |
| 2024/11/7 |
3,820 |
3,860 |
3,795 |
3,835 |
+0.79% |
144,700 |
| 2024/11/6 |
3,770 |
3,850 |
3,740 |
3,805 |
+1.60% |
112,000 |
| 2024/11/5 |
3,855 |
3,885 |
3,735 |
3,745 |
-2.85% |
171,700 |
| 2024/11/1 |
3,845 |
3,910 |
3,835 |
3,855 |
-1.53% |
99,600 |
| 2024/10/31 |
3,910 |
3,935 |
3,885 |
3,915 |
+0.00% |
143,900 |
| 2024/10/30 |
3,990 |
3,990 |
3,915 |
3,915 |
-0.76% |
960,700 |
| 2024/10/29 |
3,955 |
3,985 |
3,945 |
3,945 |
-0.50% |
101,800 |
| 2024/10/28 |
3,960 |
4,010 |
3,950 |
3,965 |
+1.41% |
172,300 |
| 2024/10/25 |
3,875 |
3,920 |
3,830 |
3,910 |
+1.43% |
171,300 |
| 2024/10/24 |
3,770 |
3,865 |
3,760 |
3,855 |
+2.66% |
130,400 |
|
