| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
4,090 |
4,100 |
3,940 |
3,960 |
-1.86% |
304,200 |
| 2025/4/24 |
4,000 |
4,120 |
3,950 |
4,035 |
+3.99% |
436,900 |
| 2025/4/23 |
4,000 |
4,005 |
3,830 |
3,880 |
-1.52% |
334,800 |
| 2025/4/22 |
4,015 |
4,020 |
3,870 |
3,940 |
-1.87% |
266,900 |
| 2025/4/21 |
3,830 |
4,060 |
3,830 |
4,015 |
+4.83% |
448,600 |
| 2025/4/18 |
3,700 |
3,860 |
3,680 |
3,830 |
+3.79% |
242,900 |
| 2025/4/17 |
3,660 |
3,705 |
3,615 |
3,690 |
+1.93% |
179,200 |
| 2025/4/16 |
3,685 |
3,745 |
3,585 |
3,620 |
+0.00% |
346,500 |
| 2025/4/15 |
3,620 |
3,640 |
3,580 |
3,620 |
+1.12% |
168,100 |
| 2025/4/14 |
3,635 |
3,680 |
3,555 |
3,580 |
-0.42% |
262,700 |
| 2025/4/11 |
3,310 |
3,605 |
3,285 |
3,595 |
+5.74% |
357,200 |
| 2025/4/10 |
3,375 |
3,415 |
3,260 |
3,400 |
+9.85% |
404,900 |
| 2025/4/9 |
3,140 |
3,155 |
3,055 |
3,095 |
-3.58% |
336,800 |
| 2025/4/8 |
3,180 |
3,310 |
3,180 |
3,210 |
+7.00% |
370,500 |
| 2025/4/7 |
3,115 |
3,140 |
2,987 |
3,000 |
-11.63% |
713,600 |
| 2025/4/4 |
3,480 |
3,525 |
3,330 |
3,395 |
-4.77% |
381,900 |
| 2025/4/3 |
3,400 |
3,675 |
3,400 |
3,565 |
+0.14% |
401,400 |
| 2025/4/2 |
3,485 |
3,595 |
3,420 |
3,560 |
+3.64% |
255,300 |
| 2025/4/1 |
3,505 |
3,535 |
3,425 |
3,435 |
-2.83% |
265,300 |
| 2025/3/31 |
3,560 |
3,625 |
3,535 |
3,535 |
-3.42% |
241,300 |
| 2025/3/28 |
3,735 |
3,765 |
3,630 |
3,660 |
-2.92% |
206,000 |
| 2025/3/27 |
3,580 |
3,770 |
3,550 |
3,770 |
+3.29% |
310,300 |
| 2025/3/26 |
3,715 |
3,745 |
3,640 |
3,650 |
-0.14% |
172,500 |
| 2025/3/25 |
3,725 |
3,725 |
3,655 |
3,655 |
-1.88% |
178,900 |
| 2025/3/24 |
3,720 |
3,805 |
3,700 |
3,725 |
+1.22% |
228,000 |
| 2025/3/21 |
3,840 |
3,840 |
3,665 |
3,680 |
-2.65% |
475,900 |
| 2025/3/19 |
3,810 |
3,895 |
3,775 |
3,780 |
-1.95% |
268,200 |
| 2025/3/18 |
3,875 |
3,930 |
3,830 |
3,855 |
+0.00% |
248,800 |
| 2025/3/17 |
3,790 |
3,875 |
3,695 |
3,855 |
+3.63% |
382,000 |
| 2025/3/14 |
3,685 |
3,720 |
3,595 |
3,720 |
+0.81% |
425,700 |
| 2025/3/13 |
3,840 |
3,845 |
3,655 |
3,690 |
-2.51% |
324,000 |
| 2025/3/12 |
3,710 |
3,855 |
3,655 |
3,785 |
+2.99% |
530,300 |
| 2025/3/11 |
3,600 |
3,685 |
3,520 |
3,675 |
+0.68% |
545,000 |
| 2025/3/10 |
3,570 |
3,650 |
3,535 |
3,650 |
+3.11% |
390,300 |
| 2025/3/7 |
3,650 |
3,685 |
3,540 |
3,540 |
-4.19% |
394,700 |
| 2025/3/6 |
3,700 |
3,745 |
3,660 |
3,695 |
+1.09% |
279,000 |
| 2025/3/5 |
3,760 |
3,770 |
3,620 |
3,655 |
-2.14% |
471,700 |
| 2025/3/4 |
3,825 |
3,840 |
3,700 |
3,735 |
-3.74% |
561,400 |
| 2025/3/3 |
3,940 |
3,990 |
3,845 |
3,880 |
-0.51% |
593,900 |
| 2025/2/28 |
4,125 |
4,150 |
3,850 |
3,900 |
-4.88% |
1,030,900 |
| 2025/2/27 |
4,170 |
4,170 |
4,025 |
4,100 |
+0.00% |
549,200 |
| 2025/2/26 |
4,100 |
4,165 |
4,085 |
4,100 |
-1.68% |
477,400 |
| 2025/2/25 |
4,020 |
4,200 |
4,020 |
4,170 |
+1.21% |
476,400 |
| 2025/2/21 |
4,100 |
4,150 |
4,030 |
4,120 |
-0.36% |
394,100 |
| 2025/2/20 |
4,120 |
4,230 |
4,105 |
4,135 |
-1.08% |
550,500 |
| 2025/2/19 |
4,030 |
4,235 |
4,000 |
4,180 |
+7.32% |
927,200 |
| 2025/2/18 |
3,965 |
4,115 |
3,880 |
3,895 |
-0.13% |
984,500 |
| 2025/2/17 |
4,150 |
4,225 |
3,880 |
3,900 |
-1.27% |
1,540,900 |
| 2025/2/14 |
3,850 |
3,995 |
3,840 |
3,950 |
+4.22% |
1,216,600 |
| 2025/2/13 |
3,730 |
3,815 |
3,660 |
3,790 |
+2.57% |
694,800 |
| 2025/2/12 |
3,605 |
3,700 |
3,570 |
3,695 |
+2.64% |
780,100 |
| 2025/2/10 |
3,380 |
3,605 |
3,340 |
3,600 |
+6.82% |
959,200 |
| 2025/2/7 |
3,355 |
3,395 |
3,315 |
3,370 |
+0.45% |
244,500 |
| 2025/2/6 |
3,400 |
3,400 |
3,320 |
3,355 |
+0.60% |
219,500 |
| 2025/2/5 |
3,300 |
3,365 |
3,280 |
3,335 |
+2.30% |
198,000 |
| 2025/2/4 |
3,295 |
3,320 |
3,230 |
3,260 |
+0.62% |
168,200 |
| 2025/2/3 |
3,220 |
3,290 |
3,175 |
3,240 |
-1.37% |
264,600 |
| 2025/1/31 |
3,325 |
3,340 |
3,270 |
3,285 |
-1.20% |
252,000 |
| 2025/1/30 |
3,370 |
3,425 |
3,290 |
3,325 |
-0.45% |
273,000 |
| 2025/1/29 |
3,300 |
3,395 |
3,290 |
3,340 |
+1.67% |
403,800 |
| 2025/1/28 |
3,155 |
3,310 |
3,095 |
3,285 |
+5.29% |
341,000 |
| 2025/1/27 |
3,175 |
3,185 |
3,110 |
3,120 |
-0.64% |
288,100 |
| 2025/1/24 |
3,005 |
3,145 |
3,005 |
3,140 |
+4.49% |
323,300 |
| 2025/1/23 |
2,967 |
3,020 |
2,912 |
3,005 |
+1.28% |
370,800 |
| 2025/1/22 |
2,951 |
3,035 |
2,919 |
2,967 |
+1.02% |
373,800 |
| 2025/1/21 |
3,065 |
3,085 |
2,905 |
2,937 |
-5.11% |
513,900 |
| 2025/1/20 |
3,000 |
3,115 |
2,993 |
3,095 |
+4.00% |
389,800 |
| 2025/1/17 |
2,913 |
2,976 |
2,851 |
2,976 |
+3.19% |
571,700 |
| 2025/1/16 |
2,950 |
2,990 |
2,827 |
2,884 |
-0.03% |
911,300 |
| 2025/1/15 |
3,060 |
3,090 |
2,800 |
2,885 |
-6.63% |
1,540,700 |
| 2025/1/14 |
3,215 |
3,240 |
3,065 |
3,090 |
-4.33% |
267,800 |
| 2025/1/10 |
3,075 |
3,275 |
3,055 |
3,230 |
+4.70% |
391,600 |
| 2025/1/9 |
3,080 |
3,105 |
3,025 |
3,085 |
-1.91% |
418,700 |
| 2025/1/8 |
3,030 |
3,165 |
2,988 |
3,145 |
+2.61% |
436,200 |
| 2025/1/7 |
3,025 |
3,090 |
2,976 |
3,065 |
+4.86% |
530,700 |
| 2025/1/6 |
3,035 |
3,125 |
2,923 |
2,923 |
-3.69% |
538,800 |
| 2024/12/30 |
3,085 |
3,105 |
3,030 |
3,035 |
-3.19% |
339,000 |
| 2024/12/27 |
3,150 |
3,160 |
3,110 |
3,135 |
+1.13% |
423,300 |
| 2024/12/26 |
3,130 |
3,155 |
3,100 |
3,100 |
-1.43% |
211,300 |
| 2024/12/25 |
3,145 |
3,230 |
3,110 |
3,145 |
+1.13% |
210,500 |
| 2024/12/24 |
3,140 |
3,165 |
3,100 |
3,110 |
-2.81% |
333,100 |
| 2024/12/23 |
3,215 |
3,275 |
3,185 |
3,200 |
-0.47% |
416,600 |
| 2024/12/20 |
3,285 |
3,300 |
3,210 |
3,215 |
-2.13% |
388,500 |
| 2024/12/19 |
3,195 |
3,300 |
3,180 |
3,285 |
-0.15% |
684,900 |
| 2024/12/18 |
3,350 |
3,370 |
3,290 |
3,290 |
-2.52% |
512,400 |
| 2024/12/17 |
3,310 |
3,375 |
3,245 |
3,375 |
+4.49% |
613,600 |
| 2024/12/16 |
3,235 |
3,265 |
3,195 |
3,230 |
-1.07% |
322,600 |
| 2024/12/13 |
3,280 |
3,290 |
3,185 |
3,265 |
+0.46% |
266,900 |
| 2024/12/12 |
3,280 |
3,335 |
3,230 |
3,250 |
+0.15% |
563,400 |
| 2024/12/11 |
3,255 |
3,285 |
3,210 |
3,245 |
-0.31% |
300,100 |
| 2024/12/10 |
3,320 |
3,330 |
3,210 |
3,255 |
-0.61% |
419,200 |
| 2024/12/9 |
3,135 |
3,280 |
3,135 |
3,275 |
+6.33% |
556,100 |
| 2024/12/6 |
3,060 |
3,125 |
3,050 |
3,080 |
-1.60% |
552,500 |
| 2024/12/5 |
3,100 |
3,165 |
3,100 |
3,130 |
+0.97% |
493,500 |
| 2024/12/4 |
3,020 |
3,115 |
3,000 |
3,100 |
+1.64% |
507,500 |
| 2024/12/3 |
3,050 |
3,095 |
2,992 |
3,050 |
+0.00% |
612,700 |
| 2024/12/2 |
2,988 |
3,100 |
2,960 |
3,050 |
+3.46% |
629,000 |
| 2024/11/29 |
2,841 |
2,967 |
2,799 |
2,948 |
+3.55% |
442,800 |
| 2024/11/28 |
2,795 |
2,878 |
2,759 |
2,847 |
+1.86% |
416,700 |
| 2024/11/27 |
2,691 |
2,795 |
2,635 |
2,795 |
+3.71% |
588,100 |
| 2024/11/26 |
2,630 |
2,708 |
2,616 |
2,695 |
+2.16% |
414,800 |
| 2024/11/25 |
2,617 |
2,699 |
2,573 |
2,638 |
+1.89% |
644,000 |
| 2024/11/22 |
2,690 |
2,704 |
2,589 |
2,589 |
-3.43% |
688,300 |
| 2024/11/21 |
2,688 |
2,758 |
2,637 |
2,681 |
+2.02% |
669,900 |
| 2024/11/20 |
2,700 |
2,714 |
2,617 |
2,628 |
-2.95% |
758,500 |
| 2024/11/19 |
2,769 |
2,829 |
2,705 |
2,708 |
-1.78% |
724,500 |
| 2024/11/18 |
2,770 |
2,808 |
2,680 |
2,757 |
-1.47% |
805,300 |
| 2024/11/15 |
3,035 |
3,065 |
2,603 |
2,798 |
-3.52% |
1,983,200 |
| 2024/11/14 |
2,990 |
3,000 |
2,867 |
2,900 |
-2.82% |
528,400 |
| 2024/11/13 |
2,909 |
2,994 |
2,885 |
2,984 |
+2.05% |
485,100 |
| 2024/11/12 |
2,970 |
3,015 |
2,913 |
2,924 |
-2.70% |
569,200 |
| 2024/11/11 |
2,953 |
3,025 |
2,936 |
3,005 |
+0.64% |
308,000 |
| 2024/11/8 |
2,920 |
3,030 |
2,868 |
2,986 |
+4.04% |
406,900 |
| 2024/11/7 |
2,873 |
2,937 |
2,828 |
2,870 |
+0.49% |
448,800 |
| 2024/11/6 |
2,849 |
2,905 |
2,785 |
2,856 |
+2.04% |
466,900 |
| 2024/11/5 |
2,775 |
2,818 |
2,742 |
2,799 |
+0.50% |
293,600 |
| 2024/11/1 |
2,837 |
2,854 |
2,768 |
2,785 |
-3.13% |
264,900 |
| 2024/10/31 |
2,813 |
2,875 |
2,782 |
2,875 |
+0.88% |
300,300 |
| 2024/10/30 |
2,819 |
2,857 |
2,780 |
2,850 |
+1.82% |
425,300 |
| 2024/10/29 |
2,780 |
2,825 |
2,735 |
2,799 |
+1.89% |
594,700 |
| 2024/10/28 |
2,665 |
2,807 |
2,656 |
2,747 |
+3.08% |
608,300 |
| 2024/10/25 |
2,710 |
2,725 |
2,657 |
2,665 |
-1.37% |
556,900 |
| 2024/10/24 |
2,781 |
2,794 |
2,702 |
2,702 |
-4.25% |
684,800 |
|
