| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,163 |
3,183 |
3,144 |
3,156 |
+0.73% |
354,800 |
| 2025/4/24 |
3,197 |
3,203 |
3,133 |
3,133 |
-1.23% |
331,300 |
| 2025/4/23 |
3,171 |
3,208 |
3,163 |
3,172 |
+0.06% |
296,700 |
| 2025/4/22 |
3,188 |
3,197 |
3,152 |
3,170 |
-0.56% |
409,600 |
| 2025/4/21 |
3,159 |
3,204 |
3,154 |
3,188 |
+0.00% |
352,700 |
| 2025/4/18 |
3,140 |
3,195 |
3,131 |
3,188 |
+2.25% |
370,700 |
| 2025/4/17 |
3,090 |
3,131 |
3,076 |
3,118 |
+1.53% |
234,300 |
| 2025/4/16 |
3,088 |
3,112 |
3,042 |
3,071 |
+0.13% |
307,000 |
| 2025/4/15 |
3,065 |
3,095 |
3,046 |
3,067 |
+0.82% |
330,500 |
| 2025/4/14 |
3,042 |
3,072 |
3,029 |
3,042 |
+1.20% |
387,000 |
| 2025/4/11 |
2,908 |
3,014 |
2,902.5 |
3,006 |
-1.80% |
850,000 |
| 2025/4/10 |
2,987 |
3,073 |
2,987 |
3,061 |
+2.49% |
448,300 |
| 2025/4/9 |
2,970 |
3,014 |
2,933 |
2,986.5 |
-0.32% |
411,000 |
| 2025/4/8 |
2,924 |
3,017 |
2,900 |
2,996 |
+5.03% |
499,800 |
| 2025/4/7 |
2,935 |
2,935 |
2,833 |
2,852.5 |
-7.24% |
692,000 |
| 2025/4/4 |
3,081 |
3,131 |
3,034 |
3,075 |
-3.30% |
469,500 |
| 2025/4/3 |
3,073 |
3,194 |
3,073 |
3,180 |
-1.43% |
437,600 |
| 2025/4/2 |
3,270 |
3,296 |
3,207 |
3,226 |
-2.36% |
508,500 |
| 2025/4/1 |
3,350 |
3,358 |
3,303 |
3,304 |
+0.12% |
389,500 |
| 2025/3/31 |
3,270 |
3,304 |
3,206 |
3,300 |
-0.03% |
558,400 |
| 2025/3/28 |
3,300 |
3,316 |
3,268 |
3,301 |
-0.27% |
397,000 |
| 2025/3/27 |
3,247 |
3,311 |
3,241 |
3,310 |
+1.04% |
486,200 |
| 2025/3/26 |
3,286 |
3,293 |
3,251 |
3,276 |
+0.68% |
352,200 |
| 2025/3/25 |
3,250 |
3,268 |
3,215 |
3,254 |
+0.25% |
267,000 |
| 2025/3/24 |
3,212 |
3,254 |
3,209 |
3,246 |
-0.12% |
222,000 |
| 2025/3/21 |
3,222 |
3,265 |
3,222 |
3,250 |
+1.18% |
453,500 |
| 2025/3/19 |
3,177 |
3,236 |
3,175 |
3,212 |
+0.88% |
262,600 |
| 2025/3/18 |
3,194 |
3,213 |
3,182 |
3,184 |
+0.25% |
268,800 |
| 2025/3/17 |
3,166 |
3,188 |
3,142 |
3,176 |
+1.34% |
279,100 |
| 2025/3/14 |
3,124 |
3,160 |
3,108 |
3,134 |
-0.48% |
298,600 |
| 2025/3/13 |
3,122 |
3,162 |
3,100 |
3,149 |
+1.61% |
337,400 |
| 2025/3/12 |
3,070 |
3,134 |
3,061 |
3,099 |
+0.62% |
363,300 |
| 2025/3/11 |
3,080 |
3,112 |
3,053 |
3,080 |
-1.28% |
291,800 |
| 2025/3/10 |
3,162 |
3,170 |
3,106 |
3,120 |
-1.42% |
397,800 |
| 2025/3/7 |
3,117 |
3,183 |
3,117 |
3,165 |
-0.06% |
663,400 |
| 2025/3/6 |
3,114 |
3,193 |
3,111 |
3,167 |
+2.46% |
529,600 |
| 2025/3/5 |
3,130 |
3,147 |
3,063 |
3,091 |
+0.36% |
670,300 |
| 2025/3/4 |
3,082 |
3,142 |
3,074 |
3,080 |
+0.72% |
534,900 |
| 2025/3/3 |
2,985 |
3,073 |
2,932.5 |
3,058 |
+3.19% |
566,700 |
| 2025/2/28 |
2,980.5 |
2,998.5 |
2,936 |
2,963.5 |
-0.59% |
400,400 |
| 2025/2/27 |
2,949 |
2,981 |
2,918 |
2,981 |
+0.74% |
367,500 |
| 2025/2/26 |
2,965.5 |
2,996.5 |
2,922.5 |
2,959 |
-0.08% |
358,400 |
| 2025/2/25 |
2,960 |
2,982 |
2,941 |
2,961.5 |
-1.68% |
400,100 |
| 2025/2/21 |
3,006 |
3,035 |
2,999.5 |
3,012 |
-1.57% |
442,900 |
| 2025/2/20 |
3,079 |
3,089 |
3,028 |
3,060 |
-1.29% |
314,100 |
| 2025/2/19 |
3,087 |
3,119 |
3,082 |
3,100 |
-0.39% |
241,700 |
| 2025/2/18 |
3,101 |
3,130 |
3,095 |
3,112 |
-0.83% |
239,300 |
| 2025/2/17 |
3,200 |
3,212 |
3,138 |
3,138 |
-0.79% |
219,500 |
| 2025/2/14 |
3,187 |
3,208 |
3,116 |
3,163 |
-0.72% |
187,000 |
| 2025/2/13 |
3,208 |
3,232 |
3,170 |
3,186 |
-0.62% |
243,300 |
| 2025/2/12 |
3,210 |
3,212 |
3,181 |
3,206 |
+0.53% |
384,800 |
| 2025/2/10 |
3,303 |
3,343 |
3,124 |
3,189 |
+7.70% |
758,600 |
| 2025/2/7 |
2,985 |
3,002 |
2,957.5 |
2,961 |
-0.77% |
273,700 |
| 2025/2/6 |
2,967 |
2,999 |
2,958 |
2,984 |
+0.79% |
337,200 |
| 2025/2/5 |
2,985 |
2,996.5 |
2,946.5 |
2,960.5 |
+0.05% |
241,900 |
| 2025/2/4 |
3,026 |
3,071 |
2,953.5 |
2,959 |
-0.57% |
384,400 |
| 2025/2/3 |
3,043 |
3,070 |
2,961.5 |
2,976 |
-4.22% |
657,200 |
| 2025/1/31 |
3,197 |
3,197 |
3,077 |
3,107 |
-1.40% |
330,000 |
| 2025/1/30 |
3,152 |
3,200 |
3,137 |
3,151 |
-0.32% |
1,075,000 |
| 2025/1/29 |
3,172 |
3,194 |
3,152 |
3,161 |
+1.05% |
479,100 |
| 2025/1/28 |
3,083 |
3,146 |
3,067 |
3,128 |
+1.82% |
407,400 |
| 2025/1/27 |
3,107 |
3,118 |
3,067 |
3,072 |
-0.45% |
316,800 |
| 2025/1/24 |
3,038 |
3,150 |
2,943 |
3,086 |
+5.04% |
646,200 |
| 2025/1/23 |
2,914 |
2,943 |
2,896.5 |
2,938 |
+0.77% |
236,800 |
| 2025/1/22 |
2,932.5 |
2,945.5 |
2,911.5 |
2,915.5 |
-0.09% |
271,300 |
| 2025/1/21 |
2,930 |
2,931 |
2,894 |
2,918 |
+0.57% |
186,300 |
| 2025/1/20 |
2,893.5 |
2,916 |
2,882.5 |
2,901.5 |
+1.19% |
290,800 |
| 2025/1/17 |
2,844.5 |
2,882 |
2,829 |
2,867.5 |
+0.95% |
519,900 |
| 2025/1/16 |
2,845 |
2,877.5 |
2,808 |
2,840.5 |
+0.14% |
543,500 |
| 2025/1/15 |
2,835.5 |
2,878 |
2,821 |
2,836.5 |
+0.35% |
369,200 |
| 2025/1/14 |
2,906 |
2,916 |
2,825 |
2,826.5 |
-2.90% |
387,200 |
| 2025/1/10 |
2,877 |
2,933 |
2,877 |
2,911 |
+0.24% |
331,800 |
| 2025/1/9 |
2,878 |
2,912.5 |
2,854 |
2,904 |
+0.38% |
333,600 |
| 2025/1/8 |
2,890 |
2,919 |
2,874 |
2,893 |
-0.40% |
304,000 |
| 2025/1/7 |
2,900.5 |
2,932.5 |
2,866 |
2,904.5 |
-0.21% |
333,400 |
| 2025/1/6 |
2,978.5 |
2,999 |
2,905.5 |
2,910.5 |
-1.77% |
312,900 |
| 2024/12/30 |
3,000 |
3,014 |
2,962 |
2,963 |
-0.62% |
316,500 |
| 2024/12/27 |
2,917 |
2,990.5 |
2,915.5 |
2,981.5 |
+1.33% |
432,000 |
| 2024/12/26 |
2,944 |
2,966 |
2,925 |
2,942.5 |
-0.05% |
270,200 |
| 2024/12/25 |
2,957.5 |
2,957.5 |
2,903 |
2,944 |
-0.41% |
318,700 |
| 2024/12/24 |
2,950 |
2,966 |
2,913 |
2,956 |
+0.31% |
395,400 |
| 2024/12/23 |
2,849.5 |
2,949 |
2,849.5 |
2,947 |
+3.42% |
319,100 |
| 2024/12/20 |
2,900 |
2,914 |
2,837.5 |
2,849.5 |
-2.31% |
692,700 |
| 2024/12/19 |
2,889.5 |
2,941 |
2,883 |
2,917 |
+0.09% |
276,800 |
| 2024/12/18 |
2,896.5 |
2,940 |
2,870.5 |
2,914.5 |
+0.36% |
417,900 |
| 2024/12/17 |
2,893 |
2,931 |
2,882 |
2,904 |
+0.38% |
355,000 |
| 2024/12/16 |
2,890 |
2,922 |
2,887.5 |
2,893 |
+0.56% |
415,500 |
| 2024/12/13 |
2,842.5 |
2,918.5 |
2,840 |
2,877 |
-0.48% |
425,800 |
| 2024/12/12 |
2,931.5 |
2,954 |
2,891 |
2,891 |
-0.36% |
422,000 |
| 2024/12/11 |
2,932 |
2,958 |
2,878.5 |
2,901.5 |
-1.38% |
348,700 |
| 2024/12/10 |
2,979.5 |
2,981 |
2,934.5 |
2,942 |
-0.94% |
390,300 |
| 2024/12/9 |
2,931 |
2,993.5 |
2,926.5 |
2,970 |
+2.38% |
548,300 |
| 2024/12/6 |
2,885 |
2,928 |
2,868.5 |
2,901 |
+0.31% |
552,800 |
| 2024/12/5 |
2,841 |
2,892.5 |
2,830.5 |
2,892 |
+1.97% |
404,600 |
| 2024/12/4 |
2,845 |
2,868.5 |
2,836 |
2,836 |
-0.91% |
341,800 |
| 2024/12/3 |
2,807.5 |
2,883 |
2,799.5 |
2,862 |
+2.64% |
524,700 |
| 2024/12/2 |
2,761.5 |
2,801 |
2,755.5 |
2,788.5 |
+1.57% |
334,000 |
| 2024/11/29 |
2,785 |
2,785 |
2,745.5 |
2,745.5 |
-1.42% |
190,300 |
| 2024/11/28 |
2,727 |
2,791.5 |
2,722 |
2,785 |
+1.90% |
394,000 |
| 2024/11/27 |
2,722.5 |
2,737.5 |
2,679.5 |
2,733 |
+0.09% |
305,500 |
| 2024/11/26 |
2,725 |
2,741.5 |
2,697.5 |
2,730.5 |
-0.47% |
486,700 |
| 2024/11/25 |
2,812 |
2,812 |
2,743.5 |
2,743.5 |
-1.47% |
547,500 |
| 2024/11/22 |
2,745.5 |
2,801 |
2,731.5 |
2,784.5 |
+1.11% |
307,200 |
| 2024/11/21 |
2,757.5 |
2,783.5 |
2,738.5 |
2,754 |
+0.38% |
267,400 |
| 2024/11/20 |
2,758 |
2,781.5 |
2,729.5 |
2,743.5 |
-1.05% |
320,600 |
| 2024/11/19 |
2,751 |
2,781.5 |
2,740 |
2,772.5 |
+1.74% |
312,500 |
| 2024/11/18 |
2,781 |
2,802 |
2,713.5 |
2,725 |
-3.09% |
397,200 |
| 2024/11/15 |
2,828 |
2,829 |
2,781 |
2,812 |
+0.45% |
389,000 |
| 2024/11/14 |
2,850 |
2,864 |
2,793.5 |
2,799.5 |
-1.77% |
371,900 |
| 2024/11/13 |
2,871.5 |
2,896 |
2,835 |
2,850 |
-0.75% |
318,500 |
| 2024/11/12 |
2,951.5 |
2,965.5 |
2,868 |
2,871.5 |
-1.49% |
290,300 |
| 2024/11/11 |
2,906.5 |
2,916.5 |
2,888.5 |
2,915 |
+0.29% |
265,500 |
| 2024/11/8 |
2,950.5 |
2,957 |
2,899.5 |
2,906.5 |
-0.55% |
387,100 |
| 2024/11/7 |
2,879 |
2,942 |
2,874 |
2,922.5 |
+3.31% |
492,200 |
| 2024/11/6 |
2,828.5 |
2,892.5 |
2,806 |
2,829 |
+0.53% |
444,800 |
| 2024/11/5 |
2,882 |
2,885.5 |
2,788 |
2,814 |
-0.64% |
482,500 |
| 2024/11/1 |
2,792 |
2,933 |
2,792 |
2,832 |
+2.72% |
737,100 |
| 2024/10/31 |
2,738 |
2,776 |
2,724.5 |
2,757 |
+0.69% |
602,500 |
| 2024/10/30 |
2,777 |
2,786.5 |
2,722 |
2,738 |
+0.20% |
946,400 |
| 2024/10/29 |
2,664.5 |
2,732.5 |
2,652.5 |
2,732.5 |
+0.66% |
626,700 |
| 2024/10/28 |
2,697 |
2,723 |
2,684.5 |
2,714.5 |
+1.12% |
355,400 |
| 2024/10/25 |
2,710 |
2,710 |
2,674 |
2,684.5 |
-1.31% |
440,800 |
| 2024/10/24 |
2,700 |
2,726 |
2,693.5 |
2,720 |
-0.31% |
285,400 |
|
