| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,810 |
3,831 |
3,724 |
3,731 |
-2.05% |
112,700 |
| 2025/4/24 |
3,795 |
3,829 |
3,780 |
3,809 |
+0.45% |
102,600 |
| 2025/4/23 |
3,775 |
3,804 |
3,771 |
3,792 |
+0.48% |
106,300 |
| 2025/4/22 |
3,720 |
3,775 |
3,701 |
3,774 |
+1.48% |
109,600 |
| 2025/4/21 |
3,701 |
3,720 |
3,683 |
3,719 |
+0.16% |
44,800 |
| 2025/4/18 |
3,713 |
3,728 |
3,699 |
3,713 |
+0.27% |
68,400 |
| 2025/4/17 |
3,691 |
3,712 |
3,691 |
3,703 |
-0.30% |
36,000 |
| 2025/4/16 |
3,688 |
3,714 |
3,688 |
3,714 |
+0.68% |
50,300 |
| 2025/4/15 |
3,715 |
3,721 |
3,687 |
3,689 |
-0.24% |
61,300 |
| 2025/4/14 |
3,703 |
3,717 |
3,685 |
3,698 |
+0.41% |
93,500 |
| 2025/4/11 |
3,638 |
3,683 |
3,622 |
3,683 |
+0.11% |
132,000 |
| 2025/4/10 |
3,679 |
3,686 |
3,601 |
3,679 |
+2.74% |
126,600 |
| 2025/4/9 |
3,575 |
3,604 |
3,511 |
3,581 |
+0.17% |
152,300 |
| 2025/4/8 |
3,575 |
3,592 |
3,524 |
3,575 |
+1.50% |
142,700 |
| 2025/4/7 |
3,500 |
3,574 |
3,429 |
3,522 |
-1.04% |
164,900 |
| 2025/4/4 |
3,559 |
3,587 |
3,534 |
3,559 |
-0.97% |
121,500 |
| 2025/4/3 |
3,528 |
3,595 |
3,513 |
3,594 |
+0.14% |
108,200 |
| 2025/4/2 |
3,675 |
3,675 |
3,589 |
3,589 |
-1.75% |
103,800 |
| 2025/4/1 |
3,660 |
3,689 |
3,653 |
3,653 |
+0.38% |
83,600 |
| 2025/3/31 |
3,685 |
3,685 |
3,630 |
3,639 |
-1.57% |
127,700 |
| 2025/3/28 |
3,695 |
3,729 |
3,685 |
3,697 |
-2.30% |
179,500 |
| 2025/3/27 |
3,752 |
3,784 |
3,740 |
3,784 |
+0.85% |
310,500 |
| 2025/3/26 |
3,748 |
3,763 |
3,733 |
3,752 |
+0.51% |
184,700 |
| 2025/3/25 |
3,729 |
3,742 |
3,707 |
3,733 |
+0.46% |
138,400 |
| 2025/3/24 |
3,723 |
3,730 |
3,696 |
3,716 |
-0.03% |
176,400 |
| 2025/3/21 |
3,722 |
3,742 |
3,716 |
3,717 |
-0.19% |
117,000 |
| 2025/3/19 |
3,729 |
3,748 |
3,724 |
3,724 |
+0.08% |
74,000 |
| 2025/3/18 |
3,720 |
3,732 |
3,718 |
3,721 |
+0.24% |
90,400 |
| 2025/3/17 |
3,690 |
3,717 |
3,690 |
3,712 |
+0.87% |
91,400 |
| 2025/3/14 |
3,671 |
3,702 |
3,648 |
3,680 |
-0.41% |
126,000 |
| 2025/3/13 |
3,690 |
3,726 |
3,683 |
3,695 |
-0.08% |
124,300 |
| 2025/3/12 |
3,719 |
3,724 |
3,685 |
3,698 |
-0.62% |
125,800 |
| 2025/3/11 |
3,711 |
3,729 |
3,698 |
3,721 |
+0.00% |
93,800 |
| 2025/3/10 |
3,740 |
3,740 |
3,705 |
3,721 |
-0.24% |
96,500 |
| 2025/3/7 |
3,727 |
3,746 |
3,704 |
3,730 |
-0.45% |
89,600 |
| 2025/3/6 |
3,723 |
3,750 |
3,721 |
3,747 |
+0.64% |
64,400 |
| 2025/3/5 |
3,735 |
3,752 |
3,719 |
3,723 |
+0.00% |
98,500 |
| 2025/3/4 |
3,734 |
3,752 |
3,716 |
3,723 |
-0.40% |
80,600 |
| 2025/3/3 |
3,744 |
3,760 |
3,733 |
3,738 |
-0.08% |
84,000 |
| 2025/2/28 |
3,696 |
3,763 |
3,680 |
3,741 |
+1.77% |
127,800 |
| 2025/2/27 |
3,640 |
3,676 |
3,635 |
3,676 |
+1.27% |
67,400 |
| 2025/2/26 |
3,645 |
3,653 |
3,617 |
3,630 |
-0.55% |
111,200 |
| 2025/2/25 |
3,648 |
3,650 |
3,625 |
3,650 |
-0.03% |
87,200 |
| 2025/2/21 |
3,670 |
3,685 |
3,639 |
3,651 |
-0.52% |
69,100 |
| 2025/2/20 |
3,700 |
3,705 |
3,646 |
3,670 |
-0.86% |
79,400 |
| 2025/2/19 |
3,730 |
3,771 |
3,697 |
3,702 |
-1.54% |
122,900 |
| 2025/2/18 |
3,735 |
3,771 |
3,731 |
3,760 |
+0.64% |
52,100 |
| 2025/2/17 |
3,775 |
3,784 |
3,735 |
3,736 |
-0.93% |
64,800 |
| 2025/2/14 |
3,781 |
3,793 |
3,760 |
3,771 |
-0.24% |
42,900 |
| 2025/2/13 |
3,750 |
3,792 |
3,748 |
3,780 |
+0.29% |
79,200 |
| 2025/2/12 |
3,780 |
3,787 |
3,738 |
3,769 |
+0.51% |
76,200 |
| 2025/2/10 |
3,800 |
3,829 |
3,734 |
3,750 |
-0.58% |
141,200 |
| 2025/2/7 |
3,734 |
3,773 |
3,705 |
3,772 |
+1.02% |
151,600 |
| 2025/2/6 |
3,730 |
3,739 |
3,712 |
3,734 |
+0.86% |
75,900 |
| 2025/2/5 |
3,745 |
3,755 |
3,686 |
3,702 |
-0.13% |
135,700 |
| 2025/2/4 |
3,734 |
3,740 |
3,703 |
3,707 |
-0.35% |
110,900 |
| 2025/2/3 |
3,721 |
3,730 |
3,691 |
3,720 |
+0.00% |
111,500 |
| 2025/1/31 |
3,732 |
3,734 |
3,701 |
3,720 |
-0.27% |
73,300 |
| 2025/1/30 |
3,700 |
3,738 |
3,700 |
3,730 |
+1.08% |
65,100 |
| 2025/1/29 |
3,698 |
3,708 |
3,678 |
3,690 |
-0.11% |
54,200 |
| 2025/1/28 |
3,703 |
3,717 |
3,686 |
3,694 |
-0.05% |
50,800 |
| 2025/1/27 |
3,697 |
3,702 |
3,676 |
3,696 |
+0.57% |
64,800 |
| 2025/1/24 |
3,656 |
3,696 |
3,654 |
3,675 |
+1.18% |
68,300 |
| 2025/1/23 |
3,615 |
3,641 |
3,605 |
3,632 |
+0.53% |
76,800 |
| 2025/1/22 |
3,600 |
3,623 |
3,597 |
3,613 |
+0.53% |
85,100 |
| 2025/1/21 |
3,541 |
3,599 |
3,541 |
3,594 |
+1.53% |
77,800 |
| 2025/1/20 |
3,568 |
3,571 |
3,539 |
3,540 |
-0.78% |
72,900 |
| 2025/1/17 |
3,558 |
3,579 |
3,550 |
3,568 |
+0.28% |
76,800 |
| 2025/1/16 |
3,619 |
3,622 |
3,546 |
3,558 |
-1.33% |
137,400 |
| 2025/1/15 |
3,645 |
3,654 |
3,605 |
3,606 |
-0.61% |
80,900 |
| 2025/1/14 |
3,660 |
3,661 |
3,611 |
3,628 |
-0.93% |
97,600 |
| 2025/1/10 |
3,670 |
3,676 |
3,655 |
3,662 |
-0.25% |
52,400 |
| 2025/1/9 |
3,691 |
3,701 |
3,664 |
3,671 |
-0.03% |
88,100 |
| 2025/1/8 |
3,688 |
3,697 |
3,664 |
3,672 |
-0.38% |
72,100 |
| 2025/1/7 |
3,715 |
3,723 |
3,683 |
3,686 |
-0.78% |
94,100 |
| 2025/1/6 |
3,727 |
3,738 |
3,715 |
3,715 |
+0.08% |
113,900 |
| 2024/12/30 |
3,721 |
3,728 |
3,702 |
3,712 |
-0.05% |
66,200 |
| 2024/12/27 |
3,700 |
3,716 |
3,683 |
3,714 |
+1.06% |
85,400 |
| 2024/12/26 |
3,654 |
3,675 |
3,646 |
3,675 |
+0.96% |
94,600 |
| 2024/12/25 |
3,670 |
3,670 |
3,608 |
3,640 |
-0.60% |
82,300 |
| 2024/12/24 |
3,634 |
3,664 |
3,626 |
3,662 |
+0.96% |
69,100 |
| 2024/12/23 |
3,651 |
3,670 |
3,605 |
3,627 |
-0.63% |
97,100 |
| 2024/12/20 |
3,700 |
3,704 |
3,650 |
3,650 |
-0.82% |
98,600 |
| 2024/12/19 |
3,663 |
3,690 |
3,660 |
3,680 |
+0.08% |
73,300 |
| 2024/12/18 |
3,671 |
3,687 |
3,662 |
3,677 |
+0.00% |
73,200 |
| 2024/12/17 |
3,678 |
3,703 |
3,667 |
3,677 |
-0.03% |
91,500 |
| 2024/12/16 |
3,738 |
3,742 |
3,670 |
3,678 |
-1.53% |
113,400 |
| 2024/12/13 |
3,720 |
3,741 |
3,715 |
3,735 |
+0.00% |
107,200 |
| 2024/12/12 |
3,728 |
3,746 |
3,720 |
3,735 |
+0.51% |
105,300 |
| 2024/12/11 |
3,720 |
3,734 |
3,715 |
3,716 |
+0.27% |
80,400 |
| 2024/12/10 |
3,700 |
3,712 |
3,680 |
3,706 |
+0.52% |
102,400 |
| 2024/12/9 |
3,663 |
3,693 |
3,651 |
3,687 |
+0.46% |
98,700 |
| 2024/12/6 |
3,700 |
3,705 |
3,669 |
3,670 |
-0.62% |
92,000 |
| 2024/12/5 |
3,670 |
3,719 |
3,669 |
3,693 |
+0.11% |
128,200 |
| 2024/12/4 |
3,670 |
3,710 |
3,663 |
3,689 |
+0.35% |
213,500 |
| 2024/12/3 |
3,701 |
3,729 |
3,667 |
3,676 |
-1.97% |
361,300 |
| 2024/12/2 |
3,795 |
3,795 |
3,750 |
3,750 |
-1.39% |
153,400 |
| 2024/11/29 |
3,825 |
3,839 |
3,803 |
3,803 |
-0.37% |
63,400 |
| 2024/11/28 |
3,795 |
3,823 |
3,790 |
3,817 |
+0.58% |
59,300 |
| 2024/11/27 |
3,805 |
3,818 |
3,778 |
3,795 |
-0.26% |
86,100 |
| 2024/11/26 |
3,840 |
3,845 |
3,767 |
3,805 |
-0.70% |
117,900 |
| 2024/11/25 |
3,848 |
3,870 |
3,832 |
3,832 |
-0.03% |
163,500 |
| 2024/11/22 |
3,843 |
3,854 |
3,826 |
3,833 |
+0.24% |
68,300 |
| 2024/11/21 |
3,840 |
3,843 |
3,818 |
3,824 |
-0.42% |
61,400 |
| 2024/11/20 |
3,830 |
3,852 |
3,817 |
3,840 |
+0.16% |
75,800 |
| 2024/11/19 |
3,834 |
3,871 |
3,814 |
3,834 |
+0.76% |
97,100 |
| 2024/11/18 |
3,790 |
3,819 |
3,781 |
3,805 |
+0.40% |
143,000 |
| 2024/11/15 |
3,822 |
3,830 |
3,790 |
3,790 |
-0.13% |
96,000 |
| 2024/11/14 |
3,828 |
3,839 |
3,795 |
3,795 |
-0.86% |
145,700 |
| 2024/11/13 |
3,810 |
3,835 |
3,799 |
3,828 |
+0.68% |
111,300 |
| 2024/11/12 |
3,843 |
3,847 |
3,791 |
3,802 |
-0.86% |
229,900 |
| 2024/11/11 |
3,860 |
3,860 |
3,798 |
3,835 |
+1.19% |
194,400 |
| 2024/11/8 |
3,830 |
3,830 |
3,790 |
3,790 |
-0.21% |
154,000 |
| 2024/11/7 |
3,780 |
3,818 |
3,775 |
3,798 |
+0.74% |
189,200 |
| 2024/11/6 |
3,820 |
3,830 |
3,770 |
3,770 |
-6.87% |
504,100 |
| 2024/11/5 |
4,059 |
4,059 |
4,005 |
4,048 |
+0.57% |
95,300 |
| 2024/11/1 |
4,029 |
4,049 |
4,005 |
4,025 |
-0.25% |
71,000 |
| 2024/10/31 |
4,045 |
4,060 |
4,032 |
4,035 |
+0.17% |
66,000 |
| 2024/10/30 |
4,052 |
4,061 |
4,016 |
4,028 |
-0.02% |
118,300 |
| 2024/10/29 |
4,000 |
4,038 |
3,984 |
4,029 |
+0.75% |
64,200 |
| 2024/10/28 |
4,003 |
4,029 |
3,983 |
3,999 |
-0.40% |
71,900 |
| 2024/10/25 |
4,038 |
4,038 |
3,993 |
4,015 |
-0.57% |
64,300 |
| 2024/10/24 |
4,052 |
4,061 |
4,016 |
4,038 |
-0.57% |
87,600 |
|
