| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,650 |
3,678 |
3,603 |
3,661 |
+3.13% |
1,188,200 |
| 2025/4/24 |
3,624 |
3,632 |
3,537 |
3,550 |
-0.03% |
936,700 |
| 2025/4/23 |
3,639 |
3,641 |
3,535 |
3,551 |
+1.84% |
1,351,500 |
| 2025/4/22 |
3,503 |
3,550 |
3,470 |
3,487 |
+0.32% |
1,156,100 |
| 2025/4/21 |
3,497 |
3,509 |
3,467 |
3,476 |
-1.61% |
789,700 |
| 2025/4/18 |
3,550 |
3,550 |
3,501 |
3,533 |
+0.80% |
482,800 |
| 2025/4/17 |
3,474 |
3,515 |
3,441 |
3,505 |
+0.20% |
1,187,000 |
| 2025/4/16 |
3,511 |
3,549 |
3,464 |
3,498 |
+0.09% |
1,757,200 |
| 2025/4/15 |
3,464 |
3,496 |
3,439 |
3,495 |
+2.19% |
1,278,500 |
| 2025/4/14 |
3,490 |
3,505 |
3,420 |
3,420 |
-0.55% |
1,043,600 |
| 2025/4/11 |
3,468 |
3,477 |
3,348 |
3,439 |
-3.48% |
2,088,600 |
| 2025/4/10 |
3,522 |
3,563 |
3,481 |
3,563 |
+11.27% |
2,683,800 |
| 2025/4/9 |
3,339 |
3,365 |
3,150 |
3,202 |
-5.41% |
3,004,200 |
| 2025/4/8 |
3,348 |
3,461 |
3,301 |
3,385 |
+4.25% |
2,040,600 |
| 2025/4/7 |
3,237 |
3,387 |
3,228 |
3,247 |
-7.28% |
4,144,200 |
| 2025/4/4 |
3,589 |
3,598 |
3,445 |
3,502 |
-0.48% |
2,921,300 |
| 2025/4/3 |
3,557 |
3,603 |
3,489 |
3,519 |
-5.15% |
1,868,000 |
| 2025/4/2 |
3,736 |
3,761 |
3,694 |
3,710 |
+1.20% |
1,557,600 |
| 2025/4/1 |
3,648 |
3,706 |
3,644 |
3,666 |
+0.66% |
1,156,600 |
| 2025/3/31 |
3,600 |
3,647 |
3,580 |
3,642 |
-2.85% |
1,799,500 |
| 2025/3/28 |
3,817 |
3,819 |
3,728 |
3,749 |
-2.67% |
1,286,900 |
| 2025/3/27 |
3,758 |
3,866 |
3,746 |
3,852 |
+0.89% |
1,323,200 |
| 2025/3/26 |
3,799 |
3,832 |
3,758 |
3,818 |
+0.85% |
1,383,500 |
| 2025/3/25 |
3,884 |
3,885 |
3,779 |
3,786 |
+0.93% |
1,004,700 |
| 2025/3/24 |
3,794 |
3,803 |
3,743 |
3,751 |
-1.08% |
754,600 |
| 2025/3/21 |
3,787 |
3,849 |
3,765 |
3,792 |
-0.73% |
1,702,100 |
| 2025/3/19 |
3,887 |
3,906 |
3,820 |
3,820 |
-0.26% |
1,125,200 |
| 2025/3/18 |
3,783 |
3,849 |
3,783 |
3,830 |
+1.27% |
1,224,000 |
| 2025/3/17 |
3,773 |
3,814 |
3,754 |
3,782 |
+1.07% |
896,000 |
| 2025/3/14 |
3,606 |
3,763 |
3,605 |
3,742 |
+2.52% |
1,821,000 |
| 2025/3/13 |
3,720 |
3,753 |
3,650 |
3,650 |
-0.82% |
1,210,100 |
| 2025/3/12 |
3,600 |
3,725 |
3,595 |
3,680 |
+2.71% |
1,914,200 |
| 2025/3/11 |
3,625 |
3,641 |
3,509 |
3,583 |
-3.03% |
2,603,600 |
| 2025/3/10 |
3,800 |
3,803 |
3,673 |
3,695 |
-3.07% |
1,414,300 |
| 2025/3/7 |
3,818 |
3,861 |
3,798 |
3,812 |
-0.26% |
1,505,000 |
| 2025/3/6 |
3,792 |
3,869 |
3,789 |
3,822 |
+1.81% |
1,614,500 |
| 2025/3/5 |
3,766 |
3,820 |
3,730 |
3,754 |
-0.40% |
1,833,700 |
| 2025/3/4 |
3,811 |
3,833 |
3,735 |
3,769 |
-2.48% |
1,964,600 |
| 2025/3/3 |
3,900 |
3,919 |
3,858 |
3,865 |
-0.74% |
1,482,000 |
| 2025/2/28 |
3,925 |
3,954 |
3,866 |
3,894 |
-4.09% |
2,641,500 |
| 2025/2/27 |
4,000 |
4,119 |
3,985 |
4,060 |
+1.96% |
1,953,400 |
| 2025/2/26 |
3,915 |
3,992 |
3,886 |
3,982 |
+1.63% |
2,111,400 |
| 2025/2/25 |
3,847 |
3,958 |
3,842 |
3,918 |
-0.68% |
2,095,100 |
| 2025/2/21 |
3,947 |
3,953 |
3,899 |
3,945 |
-0.05% |
1,294,800 |
| 2025/2/20 |
3,918 |
3,970 |
3,863 |
3,947 |
+0.61% |
2,112,500 |
| 2025/2/19 |
3,873 |
3,938 |
3,803 |
3,923 |
+3.16% |
3,414,000 |
| 2025/2/18 |
3,641 |
3,852 |
3,632 |
3,803 |
+4.05% |
4,973,500 |
| 2025/2/17 |
3,505 |
3,655 |
3,451 |
3,655 |
+15.85% |
6,797,900 |
| 2025/2/14 |
3,213 |
3,213 |
3,123 |
3,155 |
-1.13% |
1,727,100 |
| 2025/2/13 |
3,179 |
3,220 |
3,156 |
3,191 |
+0.44% |
1,090,300 |
| 2025/2/12 |
3,145 |
3,177 |
3,130 |
3,177 |
+1.53% |
1,343,900 |
| 2025/2/10 |
3,080 |
3,147 |
3,070 |
3,129 |
+1.23% |
1,026,100 |
| 2025/2/7 |
3,078 |
3,117 |
3,076 |
3,091 |
-0.13% |
765,200 |
| 2025/2/6 |
3,084 |
3,114 |
3,063 |
3,095 |
+0.68% |
850,400 |
| 2025/2/5 |
3,116 |
3,118 |
3,048 |
3,074 |
-0.65% |
1,296,600 |
| 2025/2/4 |
3,125 |
3,135 |
3,073 |
3,094 |
+0.68% |
1,065,300 |
| 2025/2/3 |
3,108 |
3,138 |
3,061 |
3,073 |
-4.48% |
1,326,300 |
| 2025/1/31 |
3,205 |
3,239 |
3,205 |
3,217 |
-0.03% |
1,229,200 |
| 2025/1/30 |
3,201 |
3,235 |
3,196 |
3,218 |
+0.50% |
833,600 |
| 2025/1/29 |
3,231 |
3,246 |
3,193 |
3,202 |
-0.34% |
1,166,400 |
| 2025/1/28 |
3,182 |
3,228 |
3,161 |
3,213 |
+0.25% |
1,768,500 |
| 2025/1/27 |
3,326 |
3,339 |
3,192 |
3,205 |
-3.35% |
1,212,100 |
| 2025/1/24 |
3,354 |
3,370 |
3,307 |
3,316 |
-0.03% |
1,068,900 |
| 2025/1/23 |
3,283 |
3,329 |
3,261 |
3,317 |
+2.12% |
1,302,100 |
| 2025/1/22 |
3,233 |
3,260 |
3,214 |
3,248 |
+1.95% |
923,600 |
| 2025/1/21 |
3,193 |
3,194 |
3,150 |
3,186 |
-0.22% |
683,300 |
| 2025/1/20 |
3,177 |
3,207 |
3,168 |
3,193 |
+1.11% |
880,500 |
| 2025/1/17 |
3,136 |
3,170 |
3,106 |
3,158 |
-0.66% |
1,668,300 |
| 2025/1/16 |
3,191 |
3,238 |
3,161 |
3,179 |
+0.76% |
1,520,300 |
| 2025/1/15 |
3,161 |
3,172 |
3,099 |
3,155 |
+0.70% |
1,372,200 |
| 2025/1/14 |
3,194 |
3,194 |
3,116 |
3,133 |
-1.79% |
1,247,300 |
| 2025/1/10 |
3,176 |
3,210 |
3,175 |
3,190 |
-0.53% |
1,101,500 |
| 2025/1/9 |
3,236 |
3,242 |
3,176 |
3,207 |
-0.90% |
934,000 |
| 2025/1/8 |
3,230 |
3,258 |
3,205 |
3,236 |
-0.71% |
1,445,900 |
| 2025/1/7 |
3,279 |
3,279 |
3,208 |
3,259 |
+0.71% |
1,554,300 |
| 2025/1/6 |
3,298 |
3,320 |
3,212 |
3,236 |
-1.94% |
1,426,600 |
| 2024/12/30 |
3,320 |
3,328 |
3,283 |
3,300 |
-1.02% |
864,200 |
| 2024/12/27 |
3,300 |
3,339 |
3,295 |
3,334 |
+0.63% |
710,400 |
| 2024/12/26 |
3,302 |
3,327 |
3,284 |
3,313 |
+0.09% |
913,700 |
| 2024/12/25 |
3,333 |
3,336 |
3,270 |
3,310 |
-0.12% |
614,400 |
| 2024/12/24 |
3,333 |
3,337 |
3,298 |
3,314 |
-0.15% |
776,800 |
| 2024/12/23 |
3,355 |
3,355 |
3,315 |
3,319 |
-1.22% |
1,589,100 |
| 2024/12/20 |
3,391 |
3,407 |
3,344 |
3,360 |
-0.50% |
6,066,000 |
| 2024/12/19 |
3,301 |
3,410 |
3,282 |
3,377 |
+0.18% |
1,722,000 |
| 2024/12/18 |
3,351 |
3,395 |
3,350 |
3,371 |
+0.63% |
1,332,500 |
| 2024/12/17 |
3,414 |
3,434 |
3,339 |
3,350 |
+0.57% |
1,597,100 |
| 2024/12/16 |
3,385 |
3,408 |
3,313 |
3,331 |
-1.30% |
1,512,200 |
| 2024/12/13 |
3,405 |
3,444 |
3,360 |
3,375 |
-2.32% |
1,638,600 |
| 2024/12/12 |
3,485 |
3,487 |
3,438 |
3,455 |
+0.55% |
1,509,800 |
| 2024/12/11 |
3,450 |
3,472 |
3,386 |
3,436 |
+0.17% |
1,475,700 |
| 2024/12/10 |
3,452 |
3,465 |
3,417 |
3,430 |
+0.26% |
1,558,800 |
| 2024/12/9 |
3,428 |
3,454 |
3,400 |
3,421 |
+1.88% |
2,735,100 |
| 2024/12/6 |
3,400 |
3,420 |
3,343 |
3,358 |
-0.36% |
1,678,400 |
| 2024/12/5 |
3,341 |
3,408 |
3,340 |
3,370 |
+0.93% |
1,617,500 |
| 2024/12/4 |
3,350 |
3,379 |
3,323 |
3,339 |
-0.21% |
2,258,300 |
| 2024/12/3 |
3,254 |
3,369 |
3,250 |
3,346 |
+3.88% |
2,630,300 |
| 2024/12/2 |
3,148 |
3,228 |
3,135 |
3,221 |
+3.34% |
3,656,600 |
| 2024/11/29 |
3,170 |
3,187 |
3,117 |
3,117 |
-1.67% |
2,581,400 |
| 2024/11/28 |
3,170 |
3,205 |
3,157 |
3,170 |
-0.91% |
1,242,500 |
| 2024/11/27 |
3,210 |
3,232 |
3,177 |
3,199 |
-1.02% |
1,283,500 |
| 2024/11/26 |
3,299 |
3,313 |
3,208 |
3,232 |
-2.33% |
1,814,800 |
| 2024/11/25 |
3,329 |
3,370 |
3,304 |
3,309 |
+0.64% |
2,798,900 |
| 2024/11/22 |
3,305 |
3,337 |
3,270 |
3,288 |
+0.98% |
1,759,000 |
| 2024/11/21 |
3,240 |
3,290 |
3,233 |
3,256 |
+0.87% |
1,566,800 |
| 2024/11/20 |
3,264 |
3,296 |
3,214 |
3,228 |
-1.10% |
1,419,700 |
| 2024/11/19 |
3,166 |
3,290 |
3,165 |
3,264 |
+3.62% |
1,972,600 |
| 2024/11/18 |
3,158 |
3,190 |
3,130 |
3,150 |
-2.66% |
1,768,300 |
| 2024/11/15 |
3,250 |
3,300 |
3,231 |
3,236 |
-0.98% |
2,391,100 |
| 2024/11/14 |
3,350 |
3,377 |
3,241 |
3,268 |
-1.80% |
2,181,700 |
| 2024/11/13 |
3,342 |
3,379 |
3,312 |
3,328 |
-0.39% |
1,750,700 |
| 2024/11/12 |
3,330 |
3,374 |
3,317 |
3,341 |
+1.24% |
2,763,200 |
| 2024/11/11 |
3,300 |
3,380 |
3,198 |
3,300 |
+11.85% |
5,820,800 |
| 2024/11/8 |
2,972.5 |
2,991.5 |
2,933.5 |
2,950.5 |
+0.65% |
1,517,600 |
| 2024/11/7 |
2,960 |
2,987 |
2,923 |
2,931.5 |
-0.76% |
1,527,300 |
| 2024/11/6 |
2,887.5 |
2,968 |
2,869 |
2,954 |
+2.96% |
1,264,600 |
| 2024/11/5 |
2,860 |
2,909 |
2,835 |
2,869 |
+0.05% |
1,282,600 |
| 2024/11/1 |
2,858 |
2,917.5 |
2,851.5 |
2,867.5 |
-2.17% |
1,273,500 |
| 2024/10/31 |
2,933.5 |
2,969 |
2,911 |
2,931 |
-0.51% |
1,646,100 |
| 2024/10/30 |
2,925.5 |
2,985.5 |
2,899 |
2,946 |
+1.66% |
2,272,000 |
| 2024/10/29 |
2,840 |
2,907.5 |
2,821.5 |
2,898 |
+0.96% |
1,453,900 |
| 2024/10/28 |
2,685.5 |
2,901.5 |
2,668.5 |
2,870.5 |
+6.65% |
3,455,400 |
| 2024/10/25 |
2,661.5 |
2,715 |
2,642.5 |
2,691.5 |
+1.11% |
1,184,100 |
| 2024/10/24 |
2,644.5 |
2,679.5 |
2,624.5 |
2,662 |
-0.49% |
878,600 |
|
