| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,900 |
4,000 |
3,815 |
3,865 |
+0.26% |
468,700 |
| 2025/4/24 |
3,950 |
3,965 |
3,835 |
3,855 |
-0.64% |
172,900 |
| 2025/4/23 |
3,820 |
3,915 |
3,790 |
3,880 |
+2.65% |
282,600 |
| 2025/4/22 |
3,740 |
3,790 |
3,715 |
3,780 |
+0.27% |
145,200 |
| 2025/4/21 |
3,780 |
3,800 |
3,745 |
3,770 |
-1.18% |
167,000 |
| 2025/4/18 |
3,630 |
3,830 |
3,625 |
3,815 |
+4.95% |
241,900 |
| 2025/4/17 |
3,615 |
3,665 |
3,575 |
3,635 |
+0.97% |
106,600 |
| 2025/4/16 |
3,670 |
3,670 |
3,590 |
3,600 |
-0.41% |
113,200 |
| 2025/4/15 |
3,625 |
3,675 |
3,615 |
3,615 |
-0.28% |
123,000 |
| 2025/4/14 |
3,600 |
3,680 |
3,600 |
3,625 |
+2.26% |
139,600 |
| 2025/4/11 |
3,525 |
3,575 |
3,445 |
3,545 |
-0.70% |
231,100 |
| 2025/4/10 |
3,590 |
3,590 |
3,450 |
3,570 |
+7.85% |
256,300 |
| 2025/4/9 |
3,335 |
3,335 |
3,225 |
3,310 |
-2.79% |
268,100 |
| 2025/4/8 |
3,400 |
3,455 |
3,340 |
3,405 |
+12.01% |
449,000 |
| 2025/4/7 |
2,979 |
3,135 |
2,917 |
3,040 |
-8.16% |
426,200 |
| 2025/4/4 |
3,410 |
3,435 |
3,205 |
3,310 |
-5.70% |
341,200 |
| 2025/4/3 |
3,500 |
3,555 |
3,475 |
3,510 |
-4.75% |
257,900 |
| 2025/4/2 |
3,675 |
3,685 |
3,600 |
3,685 |
+0.82% |
160,400 |
| 2025/4/1 |
3,740 |
3,765 |
3,655 |
3,655 |
-1.48% |
141,000 |
| 2025/3/31 |
3,700 |
3,715 |
3,640 |
3,710 |
-2.50% |
196,300 |
| 2025/3/28 |
3,735 |
3,815 |
3,725 |
3,805 |
-1.55% |
228,000 |
| 2025/3/27 |
3,900 |
3,950 |
3,830 |
3,865 |
-1.02% |
261,500 |
| 2025/3/26 |
3,960 |
3,960 |
3,880 |
3,905 |
-0.13% |
214,000 |
| 2025/3/25 |
3,980 |
3,980 |
3,905 |
3,910 |
-1.14% |
159,300 |
| 2025/3/24 |
3,940 |
3,980 |
3,875 |
3,955 |
+0.38% |
190,600 |
| 2025/3/21 |
3,880 |
4,135 |
3,865 |
3,940 |
+2.47% |
467,800 |
| 2025/3/19 |
3,830 |
3,875 |
3,790 |
3,845 |
+0.92% |
245,600 |
| 2025/3/18 |
3,800 |
3,835 |
3,740 |
3,810 |
+1.46% |
253,600 |
| 2025/3/17 |
3,700 |
3,755 |
3,685 |
3,755 |
+2.88% |
218,900 |
| 2025/3/14 |
3,505 |
3,650 |
3,505 |
3,650 |
+4.14% |
294,800 |
| 2025/3/13 |
3,525 |
3,565 |
3,495 |
3,505 |
+0.00% |
199,200 |
| 2025/3/12 |
3,430 |
3,515 |
3,415 |
3,505 |
+1.89% |
196,100 |
| 2025/3/11 |
3,400 |
3,440 |
3,315 |
3,440 |
-1.29% |
366,200 |
| 2025/3/10 |
3,530 |
3,550 |
3,465 |
3,485 |
-0.71% |
244,800 |
| 2025/3/7 |
3,510 |
3,540 |
3,475 |
3,510 |
-1.96% |
375,900 |
| 2025/3/6 |
3,625 |
3,645 |
3,580 |
3,580 |
-1.10% |
202,800 |
| 2025/3/5 |
3,560 |
3,630 |
3,530 |
3,620 |
+1.97% |
213,500 |
| 2025/3/4 |
3,545 |
3,565 |
3,470 |
3,550 |
-1.66% |
214,800 |
| 2025/3/3 |
3,605 |
3,630 |
3,560 |
3,610 |
+1.55% |
201,500 |
| 2025/2/28 |
3,525 |
3,560 |
3,500 |
3,555 |
-0.56% |
274,300 |
| 2025/2/27 |
3,600 |
3,630 |
3,565 |
3,575 |
+1.27% |
323,900 |
| 2025/2/26 |
3,630 |
3,635 |
3,450 |
3,530 |
-3.02% |
420,400 |
| 2025/2/25 |
3,780 |
3,820 |
3,640 |
3,640 |
-4.08% |
332,800 |
| 2025/2/21 |
3,845 |
3,870 |
3,795 |
3,795 |
-1.30% |
171,100 |
| 2025/2/20 |
3,930 |
3,945 |
3,800 |
3,845 |
-3.15% |
264,200 |
| 2025/2/19 |
3,980 |
3,995 |
3,930 |
3,970 |
+1.15% |
330,200 |
| 2025/2/18 |
3,830 |
3,930 |
3,780 |
3,925 |
+3.56% |
561,800 |
| 2025/2/17 |
3,780 |
3,820 |
3,765 |
3,790 |
-0.13% |
495,600 |
| 2025/2/14 |
3,835 |
3,855 |
3,740 |
3,795 |
-1.81% |
328,900 |
| 2025/2/13 |
3,910 |
3,945 |
3,855 |
3,865 |
-1.78% |
393,400 |
| 2025/2/12 |
3,925 |
4,010 |
3,925 |
3,935 |
-0.13% |
402,900 |
| 2025/2/10 |
3,905 |
4,020 |
3,810 |
3,940 |
+1.94% |
572,000 |
| 2025/2/7 |
3,930 |
4,300 |
3,780 |
3,865 |
-0.26% |
1,284,300 |
| 2025/2/6 |
3,835 |
3,885 |
3,795 |
3,875 |
+2.11% |
285,200 |
| 2025/2/5 |
3,755 |
3,820 |
3,685 |
3,795 |
+2.29% |
330,000 |
| 2025/2/4 |
3,840 |
3,925 |
3,685 |
3,710 |
-3.39% |
332,700 |
| 2025/2/3 |
3,705 |
3,880 |
3,685 |
3,840 |
+3.64% |
571,500 |
| 2025/1/31 |
3,630 |
3,725 |
3,600 |
3,705 |
+3.35% |
241,400 |
| 2025/1/30 |
3,575 |
3,590 |
3,540 |
3,585 |
+0.28% |
108,200 |
| 2025/1/29 |
3,550 |
3,610 |
3,535 |
3,575 |
+2.00% |
262,100 |
| 2025/1/28 |
3,515 |
3,535 |
3,455 |
3,505 |
-2.23% |
291,800 |
| 2025/1/27 |
3,695 |
3,720 |
3,580 |
3,585 |
-1.10% |
248,200 |
| 2025/1/24 |
3,650 |
3,675 |
3,605 |
3,625 |
+0.69% |
219,200 |
| 2025/1/23 |
3,630 |
3,680 |
3,600 |
3,600 |
-0.28% |
444,400 |
| 2025/1/22 |
3,530 |
3,635 |
3,505 |
3,610 |
+3.29% |
486,600 |
| 2025/1/21 |
3,535 |
3,565 |
3,475 |
3,495 |
-0.43% |
219,500 |
| 2025/1/20 |
3,560 |
3,595 |
3,505 |
3,510 |
-1.40% |
272,900 |
| 2025/1/17 |
3,550 |
3,585 |
3,470 |
3,560 |
-0.70% |
228,900 |
| 2025/1/16 |
3,570 |
3,630 |
3,500 |
3,585 |
+0.70% |
290,900 |
| 2025/1/15 |
3,510 |
3,560 |
3,460 |
3,560 |
+0.56% |
268,900 |
| 2025/1/14 |
3,650 |
3,690 |
3,505 |
3,540 |
-3.54% |
473,500 |
| 2025/1/10 |
3,675 |
3,715 |
3,655 |
3,670 |
-0.81% |
161,600 |
| 2025/1/9 |
3,800 |
3,825 |
3,695 |
3,700 |
-3.52% |
220,400 |
| 2025/1/8 |
3,740 |
3,840 |
3,710 |
3,835 |
+0.92% |
209,700 |
| 2025/1/7 |
3,865 |
3,890 |
3,800 |
3,800 |
-0.65% |
189,700 |
| 2025/1/6 |
3,950 |
3,975 |
3,810 |
3,825 |
-0.91% |
262,000 |
| 2024/12/30 |
3,915 |
3,915 |
3,805 |
3,860 |
-1.78% |
250,800 |
| 2024/12/27 |
3,945 |
3,950 |
3,875 |
3,930 |
+0.38% |
145,400 |
| 2024/12/26 |
3,880 |
3,920 |
3,850 |
3,915 |
+1.56% |
118,200 |
| 2024/12/25 |
3,880 |
3,885 |
3,795 |
3,855 |
-0.26% |
154,700 |
| 2024/12/24 |
3,950 |
3,950 |
3,825 |
3,865 |
-1.53% |
187,500 |
| 2024/12/23 |
3,960 |
4,030 |
3,895 |
3,925 |
-0.38% |
221,200 |
| 2024/12/20 |
3,890 |
3,970 |
3,840 |
3,940 |
+2.60% |
259,000 |
| 2024/12/19 |
3,765 |
3,865 |
3,760 |
3,840 |
-1.54% |
122,000 |
| 2024/12/18 |
3,770 |
3,925 |
3,770 |
3,900 |
+3.72% |
204,600 |
| 2024/12/17 |
3,825 |
3,855 |
3,730 |
3,760 |
-1.57% |
260,000 |
| 2024/12/16 |
3,835 |
3,875 |
3,795 |
3,820 |
-0.39% |
111,000 |
| 2024/12/13 |
3,795 |
3,840 |
3,765 |
3,835 |
-0.26% |
173,700 |
| 2024/12/12 |
3,900 |
3,925 |
3,845 |
3,845 |
-0.26% |
262,900 |
| 2024/12/11 |
3,685 |
3,855 |
3,645 |
3,855 |
+6.34% |
403,300 |
| 2024/12/10 |
3,670 |
3,685 |
3,595 |
3,625 |
-2.03% |
152,900 |
| 2024/12/9 |
3,690 |
3,740 |
3,665 |
3,700 |
+0.95% |
148,400 |
| 2024/12/6 |
3,760 |
3,770 |
3,655 |
3,665 |
-1.35% |
113,300 |
| 2024/12/5 |
3,735 |
3,750 |
3,690 |
3,715 |
+0.95% |
114,300 |
| 2024/12/4 |
3,780 |
3,795 |
3,670 |
3,680 |
-2.13% |
138,800 |
| 2024/12/3 |
3,625 |
3,785 |
3,625 |
3,760 |
+4.44% |
246,500 |
| 2024/12/2 |
3,605 |
3,625 |
3,550 |
3,600 |
-0.83% |
120,400 |
| 2024/11/29 |
3,615 |
3,670 |
3,615 |
3,630 |
+0.97% |
99,900 |
| 2024/11/28 |
3,485 |
3,605 |
3,480 |
3,595 |
+1.70% |
96,400 |
| 2024/11/27 |
3,575 |
3,600 |
3,490 |
3,535 |
-2.08% |
146,900 |
| 2024/11/26 |
3,615 |
3,645 |
3,545 |
3,610 |
-0.69% |
157,900 |
| 2024/11/25 |
3,705 |
3,750 |
3,615 |
3,635 |
-0.95% |
251,500 |
| 2024/11/22 |
3,515 |
3,675 |
3,515 |
3,670 |
+4.56% |
165,100 |
| 2024/11/21 |
3,550 |
3,585 |
3,510 |
3,510 |
-1.13% |
112,100 |
| 2024/11/20 |
3,545 |
3,610 |
3,520 |
3,550 |
+0.14% |
134,600 |
| 2024/11/19 |
3,520 |
3,565 |
3,475 |
3,545 |
+0.85% |
193,300 |
| 2024/11/18 |
3,540 |
3,585 |
3,495 |
3,515 |
-1.26% |
135,700 |
| 2024/11/15 |
3,595 |
3,615 |
3,545 |
3,560 |
+0.14% |
175,300 |
| 2024/11/14 |
3,440 |
3,570 |
3,430 |
3,555 |
+1.43% |
214,700 |
| 2024/11/13 |
3,525 |
3,570 |
3,460 |
3,505 |
-1.41% |
237,700 |
| 2024/11/12 |
3,665 |
3,695 |
3,505 |
3,555 |
-2.74% |
288,500 |
| 2024/11/11 |
3,515 |
3,660 |
3,440 |
3,655 |
+4.28% |
507,800 |
| 2024/11/8 |
3,420 |
3,700 |
3,335 |
3,505 |
+3.09% |
1,319,900 |
| 2024/11/7 |
3,335 |
3,405 |
3,305 |
3,400 |
+4.13% |
425,300 |
| 2024/11/6 |
3,165 |
3,285 |
3,155 |
3,265 |
+4.31% |
403,400 |
| 2024/11/5 |
3,055 |
3,160 |
3,015 |
3,130 |
+3.64% |
314,200 |
| 2024/11/1 |
2,980 |
3,045 |
2,936 |
3,020 |
-0.49% |
215,300 |
| 2024/10/31 |
3,005 |
3,045 |
2,991 |
3,035 |
+1.17% |
129,500 |
| 2024/10/30 |
2,927 |
3,025 |
2,918 |
3,000 |
+2.99% |
225,800 |
| 2024/10/29 |
2,872 |
2,919 |
2,870 |
2,913 |
+0.97% |
102,300 |
| 2024/10/28 |
2,865 |
2,923 |
2,831 |
2,885 |
+0.98% |
177,500 |
| 2024/10/25 |
2,879 |
2,913 |
2,835 |
2,857 |
-1.89% |
166,800 |
| 2024/10/24 |
2,852 |
2,914 |
2,831 |
2,912 |
-0.10% |
165,800 |
|
