| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,850 |
3,940 |
3,835 |
3,920 |
+0.64% |
45,400 |
| 2025/4/24 |
3,930 |
3,930 |
3,820 |
3,895 |
-1.64% |
74,800 |
| 2025/4/23 |
4,000 |
4,025 |
3,925 |
3,960 |
-1.12% |
71,000 |
| 2025/4/22 |
3,900 |
4,010 |
3,875 |
4,005 |
+1.78% |
95,300 |
| 2025/4/21 |
3,865 |
3,980 |
3,825 |
3,935 |
+0.90% |
102,100 |
| 2025/4/18 |
3,750 |
4,015 |
3,750 |
3,900 |
+4.28% |
198,900 |
| 2025/4/17 |
3,650 |
3,770 |
3,640 |
3,740 |
+1.77% |
53,700 |
| 2025/4/16 |
3,655 |
3,695 |
3,650 |
3,675 |
+0.55% |
30,900 |
| 2025/4/15 |
3,700 |
3,715 |
3,635 |
3,655 |
-1.48% |
26,000 |
| 2025/4/14 |
3,700 |
3,740 |
3,660 |
3,710 |
+0.68% |
41,600 |
| 2025/4/11 |
3,615 |
3,690 |
3,570 |
3,685 |
+1.80% |
65,300 |
| 2025/4/10 |
3,595 |
3,630 |
3,510 |
3,620 |
+4.78% |
65,900 |
| 2025/4/9 |
3,495 |
3,515 |
3,420 |
3,455 |
-1.29% |
74,500 |
| 2025/4/8 |
3,425 |
3,505 |
3,395 |
3,500 |
+6.38% |
70,300 |
| 2025/4/7 |
3,235 |
3,420 |
3,235 |
3,290 |
-4.50% |
92,800 |
| 2025/4/4 |
3,525 |
3,535 |
3,405 |
3,445 |
-3.64% |
60,100 |
| 2025/4/3 |
3,460 |
3,615 |
3,415 |
3,575 |
+1.27% |
103,500 |
| 2025/4/2 |
3,610 |
3,625 |
3,490 |
3,530 |
-0.28% |
54,000 |
| 2025/4/1 |
3,530 |
3,635 |
3,505 |
3,540 |
-0.56% |
36,300 |
| 2025/3/31 |
3,610 |
3,610 |
3,530 |
3,560 |
-2.60% |
43,200 |
| 2025/3/28 |
3,695 |
3,710 |
3,640 |
3,655 |
-2.01% |
55,300 |
| 2025/3/27 |
3,675 |
3,730 |
3,625 |
3,730 |
+0.95% |
76,700 |
| 2025/3/26 |
3,680 |
3,720 |
3,630 |
3,695 |
+1.65% |
52,200 |
| 2025/3/25 |
3,680 |
3,695 |
3,620 |
3,635 |
-0.68% |
54,200 |
| 2025/3/24 |
3,755 |
3,755 |
3,655 |
3,660 |
-1.61% |
57,100 |
| 2025/3/21 |
3,700 |
3,725 |
3,660 |
3,720 |
+0.81% |
59,600 |
| 2025/3/19 |
3,760 |
3,760 |
3,660 |
3,690 |
-1.47% |
40,900 |
| 2025/3/18 |
3,665 |
3,775 |
3,665 |
3,745 |
+2.18% |
45,500 |
| 2025/3/17 |
3,645 |
3,680 |
3,630 |
3,665 |
+1.24% |
39,900 |
| 2025/3/14 |
3,595 |
3,650 |
3,595 |
3,620 |
+0.28% |
48,300 |
| 2025/3/13 |
3,580 |
3,640 |
3,580 |
3,610 |
+0.84% |
36,000 |
| 2025/3/12 |
3,585 |
3,600 |
3,535 |
3,580 |
-1.10% |
55,200 |
| 2025/3/11 |
3,610 |
3,645 |
3,535 |
3,620 |
+0.00% |
47,000 |
| 2025/3/10 |
3,650 |
3,665 |
3,615 |
3,620 |
-0.28% |
38,000 |
| 2025/3/7 |
3,595 |
3,655 |
3,580 |
3,630 |
+0.97% |
40,800 |
| 2025/3/6 |
3,595 |
3,620 |
3,565 |
3,595 |
+0.98% |
37,900 |
| 2025/3/5 |
3,535 |
3,565 |
3,525 |
3,560 |
+1.28% |
39,900 |
| 2025/3/4 |
3,520 |
3,550 |
3,475 |
3,515 |
-0.42% |
28,800 |
| 2025/3/3 |
3,510 |
3,540 |
3,505 |
3,530 |
+1.29% |
25,600 |
| 2025/2/28 |
3,545 |
3,545 |
3,465 |
3,485 |
-1.69% |
42,800 |
| 2025/2/27 |
3,540 |
3,560 |
3,510 |
3,545 |
-0.84% |
40,800 |
| 2025/2/26 |
3,560 |
3,575 |
3,495 |
3,575 |
+0.42% |
51,900 |
| 2025/2/25 |
3,575 |
3,650 |
3,560 |
3,560 |
+1.57% |
86,900 |
| 2025/2/21 |
3,445 |
3,525 |
3,430 |
3,505 |
+0.00% |
61,400 |
| 2025/2/20 |
3,500 |
3,555 |
3,475 |
3,505 |
-0.43% |
42,400 |
| 2025/2/19 |
3,600 |
3,640 |
3,510 |
3,520 |
-3.43% |
61,600 |
| 2025/2/18 |
3,625 |
3,675 |
3,600 |
3,645 |
+1.67% |
51,500 |
| 2025/2/17 |
3,665 |
3,665 |
3,535 |
3,585 |
-2.58% |
80,200 |
| 2025/2/14 |
3,635 |
3,705 |
3,580 |
3,680 |
+8.39% |
156,700 |
| 2025/2/13 |
3,420 |
3,435 |
3,390 |
3,395 |
-0.44% |
48,900 |
| 2025/2/12 |
3,425 |
3,450 |
3,400 |
3,410 |
+0.89% |
58,500 |
| 2025/2/10 |
3,280 |
3,405 |
3,275 |
3,380 |
+4.64% |
107,700 |
| 2025/2/7 |
3,260 |
3,305 |
3,230 |
3,230 |
-0.77% |
50,900 |
| 2025/2/6 |
3,210 |
3,280 |
3,210 |
3,255 |
+2.04% |
45,800 |
| 2025/2/5 |
3,195 |
3,245 |
3,190 |
3,190 |
-0.62% |
26,100 |
| 2025/2/4 |
3,255 |
3,295 |
3,195 |
3,210 |
-1.08% |
38,500 |
| 2025/2/3 |
3,200 |
3,290 |
3,145 |
3,245 |
+1.09% |
69,300 |
| 2025/1/31 |
3,260 |
3,260 |
3,195 |
3,210 |
-3.02% |
44,100 |
| 2025/1/30 |
3,185 |
3,320 |
3,185 |
3,310 |
+3.92% |
79,800 |
| 2025/1/29 |
3,160 |
3,220 |
3,140 |
3,185 |
+0.95% |
45,300 |
| 2025/1/28 |
3,135 |
3,170 |
3,130 |
3,155 |
+0.16% |
32,200 |
| 2025/1/27 |
3,120 |
3,150 |
3,100 |
3,150 |
+2.27% |
42,900 |
| 2025/1/24 |
3,075 |
3,090 |
3,025 |
3,080 |
+0.16% |
56,900 |
| 2025/1/23 |
3,085 |
3,120 |
3,045 |
3,075 |
-0.16% |
63,400 |
| 2025/1/22 |
3,055 |
3,125 |
3,025 |
3,080 |
+0.33% |
65,800 |
| 2025/1/21 |
3,005 |
3,075 |
3,005 |
3,070 |
+2.33% |
52,900 |
| 2025/1/20 |
2,974 |
3,035 |
2,952 |
3,000 |
+1.80% |
83,200 |
| 2025/1/17 |
2,970 |
2,970 |
2,921 |
2,947 |
-0.64% |
33,900 |
| 2025/1/16 |
3,025 |
3,030 |
2,965 |
2,966 |
-1.00% |
41,900 |
| 2025/1/15 |
3,040 |
3,045 |
2,981 |
2,996 |
-0.96% |
33,300 |
| 2025/1/14 |
3,060 |
3,060 |
2,995 |
3,025 |
-0.49% |
38,500 |
| 2025/1/10 |
3,065 |
3,065 |
3,025 |
3,040 |
-0.49% |
25,900 |
| 2025/1/9 |
3,100 |
3,100 |
3,035 |
3,055 |
-1.93% |
37,800 |
| 2025/1/8 |
3,170 |
3,190 |
3,115 |
3,115 |
-1.89% |
36,000 |
| 2025/1/7 |
3,230 |
3,230 |
3,160 |
3,175 |
-0.63% |
35,300 |
| 2025/1/6 |
3,250 |
3,265 |
3,195 |
3,195 |
-1.08% |
50,000 |
| 2024/12/30 |
3,145 |
3,240 |
3,125 |
3,230 |
+3.36% |
99,000 |
| 2024/12/27 |
3,120 |
3,125 |
3,075 |
3,125 |
-0.16% |
69,400 |
| 2024/12/26 |
3,125 |
3,150 |
3,090 |
3,130 |
-0.48% |
76,100 |
| 2024/12/25 |
3,170 |
3,170 |
3,080 |
3,145 |
-1.26% |
81,700 |
| 2024/12/24 |
3,155 |
3,190 |
3,135 |
3,185 |
+0.95% |
73,200 |
| 2024/12/23 |
3,110 |
3,180 |
3,110 |
3,155 |
-0.16% |
80,400 |
| 2024/12/20 |
3,150 |
3,200 |
3,100 |
3,160 |
+1.44% |
121,400 |
| 2024/12/19 |
3,025 |
3,145 |
2,988 |
3,115 |
+3.66% |
122,500 |
| 2024/12/18 |
3,000 |
3,025 |
2,993 |
3,005 |
+0.00% |
42,600 |
| 2024/12/17 |
2,980 |
3,040 |
2,975 |
3,005 |
+0.77% |
64,200 |
| 2024/12/16 |
3,050 |
3,050 |
2,977 |
2,982 |
-2.23% |
41,200 |
| 2024/12/13 |
3,000 |
3,055 |
2,985 |
3,050 |
+0.00% |
66,400 |
| 2024/12/12 |
3,005 |
3,065 |
2,997 |
3,050 |
+1.33% |
67,400 |
| 2024/12/11 |
3,005 |
3,025 |
2,985 |
3,010 |
-0.33% |
43,500 |
| 2024/12/10 |
3,040 |
3,055 |
2,998 |
3,020 |
+0.50% |
60,600 |
| 2024/12/9 |
3,040 |
3,040 |
2,989 |
3,005 |
-0.66% |
53,900 |
| 2024/12/6 |
3,035 |
3,045 |
3,010 |
3,025 |
-0.33% |
21,700 |
| 2024/12/5 |
3,020 |
3,055 |
3,005 |
3,035 |
+1.00% |
45,600 |
| 2024/12/4 |
3,055 |
3,055 |
2,997 |
3,005 |
-1.64% |
30,800 |
| 2024/12/3 |
3,045 |
3,075 |
3,030 |
3,055 |
+0.33% |
45,300 |
| 2024/12/2 |
3,070 |
3,090 |
3,030 |
3,045 |
-0.33% |
45,600 |
| 2024/11/29 |
2,983 |
3,080 |
2,971 |
3,055 |
+2.41% |
81,000 |
| 2024/11/28 |
2,968 |
2,992 |
2,959 |
2,983 |
+0.51% |
36,200 |
| 2024/11/27 |
3,030 |
3,030 |
2,954 |
2,968 |
-2.05% |
40,000 |
| 2024/11/26 |
3,020 |
3,030 |
2,988 |
3,030 |
+0.66% |
35,400 |
| 2024/11/25 |
3,065 |
3,080 |
3,005 |
3,010 |
-0.50% |
38,300 |
| 2024/11/22 |
2,998 |
3,055 |
2,990 |
3,025 |
+0.17% |
53,100 |
| 2024/11/21 |
3,045 |
3,090 |
3,015 |
3,020 |
-0.82% |
65,500 |
| 2024/11/20 |
2,920 |
3,060 |
2,914 |
3,045 |
+4.17% |
154,900 |
| 2024/11/19 |
2,963 |
2,990 |
2,917 |
2,923 |
-1.35% |
93,200 |
| 2024/11/18 |
2,955 |
2,978 |
2,952 |
2,963 |
-0.24% |
37,700 |
| 2024/11/15 |
2,974 |
2,990 |
2,957 |
2,970 |
+0.51% |
62,900 |
| 2024/11/14 |
3,000 |
3,010 |
2,955 |
2,955 |
-2.48% |
70,500 |
| 2024/11/13 |
3,030 |
3,035 |
2,996 |
3,030 |
+0.50% |
78,200 |
| 2024/11/12 |
3,050 |
3,055 |
3,010 |
3,015 |
-0.33% |
73,500 |
| 2024/11/11 |
3,020 |
3,025 |
2,995 |
3,025 |
+0.17% |
115,000 |
| 2024/11/8 |
3,025 |
3,095 |
3,000 |
3,020 |
-8.62% |
198,800 |
| 2024/11/7 |
3,275 |
3,320 |
3,260 |
3,305 |
+1.54% |
74,000 |
| 2024/11/6 |
3,325 |
3,350 |
3,250 |
3,255 |
-2.40% |
71,900 |
| 2024/11/5 |
3,355 |
3,370 |
3,290 |
3,335 |
+0.60% |
53,000 |
| 2024/11/1 |
3,410 |
3,435 |
3,315 |
3,315 |
-3.49% |
55,200 |
| 2024/10/31 |
3,400 |
3,450 |
3,360 |
3,435 |
+2.08% |
80,700 |
| 2024/10/30 |
3,375 |
3,390 |
3,325 |
3,365 |
-0.30% |
256,300 |
| 2024/10/29 |
3,380 |
3,380 |
3,340 |
3,375 |
+0.45% |
46,000 |
| 2024/10/28 |
3,345 |
3,365 |
3,320 |
3,360 |
+0.30% |
54,600 |
| 2024/10/25 |
3,385 |
3,385 |
3,320 |
3,350 |
-0.74% |
46,100 |
| 2024/10/24 |
3,345 |
3,390 |
3,325 |
3,375 |
-0.30% |
79,800 |
|
