| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,370 |
3,370 |
3,255 |
3,285 |
-1.05% |
238,200 |
| 2025/4/24 |
3,400 |
3,405 |
3,320 |
3,320 |
-1.92% |
158,900 |
| 2025/4/23 |
3,380 |
3,405 |
3,360 |
3,385 |
+1.20% |
169,600 |
| 2025/4/22 |
3,365 |
3,385 |
3,295 |
3,345 |
-0.89% |
199,100 |
| 2025/4/21 |
3,335 |
3,400 |
3,310 |
3,375 |
+1.35% |
235,300 |
| 2025/4/18 |
3,280 |
3,340 |
3,230 |
3,330 |
+3.42% |
329,400 |
| 2025/4/17 |
3,225 |
3,240 |
3,170 |
3,220 |
-0.16% |
151,900 |
| 2025/4/16 |
3,285 |
3,310 |
3,175 |
3,225 |
-1.68% |
197,600 |
| 2025/4/15 |
3,330 |
3,345 |
3,275 |
3,280 |
+0.15% |
175,700 |
| 2025/4/14 |
3,270 |
3,320 |
3,235 |
3,275 |
+0.77% |
293,900 |
| 2025/4/11 |
3,090 |
3,250 |
3,035 |
3,250 |
+4.00% |
364,400 |
| 2025/4/10 |
3,070 |
3,150 |
3,040 |
3,125 |
+7.13% |
507,200 |
| 2025/4/9 |
2,863 |
2,919 |
2,812 |
2,917 |
+1.89% |
469,000 |
| 2025/4/8 |
2,827 |
2,925 |
2,806 |
2,863 |
+5.80% |
459,000 |
| 2025/4/7 |
2,779 |
2,847 |
2,665 |
2,706 |
-7.49% |
577,100 |
| 2025/4/4 |
2,930 |
2,948 |
2,839 |
2,925 |
-0.95% |
296,000 |
| 2025/4/3 |
2,821 |
2,976 |
2,802 |
2,953 |
-0.61% |
308,800 |
| 2025/4/2 |
3,010 |
3,015 |
2,931 |
2,971 |
-0.64% |
309,800 |
| 2025/4/1 |
3,025 |
3,075 |
2,987 |
2,990 |
-1.32% |
256,700 |
| 2025/3/31 |
3,110 |
3,160 |
3,015 |
3,030 |
-4.72% |
268,800 |
| 2025/3/28 |
3,210 |
3,245 |
3,155 |
3,180 |
-2.60% |
202,000 |
| 2025/3/27 |
3,055 |
3,265 |
3,055 |
3,265 |
+5.32% |
314,500 |
| 2025/3/26 |
3,145 |
3,170 |
3,075 |
3,100 |
-0.64% |
188,800 |
| 2025/3/25 |
3,155 |
3,180 |
3,090 |
3,120 |
-1.11% |
242,800 |
| 2025/3/24 |
3,175 |
3,200 |
3,140 |
3,155 |
-1.41% |
270,500 |
| 2025/3/21 |
3,205 |
3,280 |
3,160 |
3,200 |
+0.31% |
456,100 |
| 2025/3/19 |
3,205 |
3,265 |
3,185 |
3,190 |
-2.15% |
442,500 |
| 2025/3/18 |
3,195 |
3,300 |
3,185 |
3,260 |
+1.88% |
307,800 |
| 2025/3/17 |
3,150 |
3,215 |
3,125 |
3,200 |
+1.75% |
329,900 |
| 2025/3/14 |
3,095 |
3,180 |
3,080 |
3,145 |
+2.28% |
451,900 |
| 2025/3/13 |
3,190 |
3,190 |
3,055 |
3,075 |
-3.30% |
373,100 |
| 2025/3/12 |
3,155 |
3,205 |
3,150 |
3,180 |
+0.79% |
232,200 |
| 2025/3/11 |
3,100 |
3,190 |
3,050 |
3,155 |
+0.80% |
550,000 |
| 2025/3/10 |
2,992 |
3,140 |
2,988 |
3,130 |
+4.82% |
458,800 |
| 2025/3/7 |
3,025 |
3,035 |
2,967 |
2,986 |
-1.45% |
253,200 |
| 2025/3/6 |
3,065 |
3,120 |
3,025 |
3,030 |
-0.98% |
349,200 |
| 2025/3/5 |
2,974 |
3,070 |
2,973 |
3,060 |
+3.03% |
490,100 |
| 2025/3/4 |
2,870 |
3,020 |
2,835 |
2,970 |
+2.34% |
533,100 |
| 2025/3/3 |
2,838 |
2,931 |
2,834 |
2,902 |
+4.58% |
382,800 |
| 2025/2/28 |
2,818 |
2,835 |
2,758 |
2,775 |
-3.24% |
512,000 |
| 2025/2/27 |
2,923 |
2,923 |
2,854 |
2,868 |
-1.04% |
412,100 |
| 2025/2/26 |
3,025 |
3,030 |
2,864 |
2,898 |
-3.24% |
584,500 |
| 2025/2/25 |
2,889 |
3,045 |
2,878 |
2,995 |
+3.42% |
520,800 |
| 2025/2/21 |
2,950 |
2,967 |
2,890 |
2,896 |
-2.26% |
730,300 |
| 2025/2/20 |
3,055 |
3,100 |
2,956 |
2,963 |
-2.21% |
726,200 |
| 2025/2/19 |
3,000 |
3,135 |
2,983 |
3,030 |
-0.16% |
680,300 |
| 2025/2/18 |
3,115 |
3,155 |
3,025 |
3,035 |
-1.78% |
1,062,600 |
| 2025/2/17 |
3,260 |
3,370 |
3,070 |
3,090 |
-14.64% |
2,120,300 |
| 2025/2/14 |
3,875 |
3,915 |
3,620 |
3,620 |
-6.70% |
624,300 |
| 2025/2/13 |
3,800 |
3,880 |
3,765 |
3,880 |
+2.51% |
284,300 |
| 2025/2/12 |
3,755 |
3,795 |
3,665 |
3,785 |
+1.88% |
335,000 |
| 2025/2/10 |
3,715 |
3,755 |
3,635 |
3,715 |
-0.13% |
349,600 |
| 2025/2/7 |
3,660 |
3,730 |
3,630 |
3,720 |
+1.09% |
236,800 |
| 2025/2/6 |
3,600 |
3,710 |
3,600 |
3,680 |
+0.82% |
294,000 |
| 2025/2/5 |
3,730 |
3,730 |
3,650 |
3,650 |
-1.88% |
284,700 |
| 2025/2/4 |
3,745 |
3,810 |
3,680 |
3,720 |
-1.33% |
393,900 |
| 2025/2/3 |
3,880 |
3,880 |
3,725 |
3,770 |
-7.60% |
601,100 |
| 2025/1/31 |
4,100 |
4,100 |
4,040 |
4,080 |
-0.61% |
103,500 |
| 2025/1/30 |
4,045 |
4,125 |
4,025 |
4,105 |
+0.37% |
153,100 |
| 2025/1/29 |
4,075 |
4,125 |
4,045 |
4,090 |
-1.21% |
153,100 |
| 2025/1/28 |
4,000 |
4,140 |
3,960 |
4,140 |
+5.21% |
319,200 |
| 2025/1/27 |
3,920 |
3,955 |
3,885 |
3,935 |
+1.42% |
185,000 |
| 2025/1/24 |
3,885 |
3,935 |
3,850 |
3,880 |
+1.31% |
265,500 |
| 2025/1/23 |
3,790 |
3,870 |
3,745 |
3,830 |
+1.06% |
236,700 |
| 2025/1/22 |
3,760 |
3,800 |
3,680 |
3,790 |
+2.57% |
243,000 |
| 2025/1/21 |
3,670 |
3,695 |
3,590 |
3,695 |
+0.96% |
161,500 |
| 2025/1/20 |
3,600 |
3,685 |
3,535 |
3,660 |
+1.39% |
197,400 |
| 2025/1/17 |
3,635 |
3,645 |
3,600 |
3,610 |
-0.28% |
138,800 |
| 2025/1/16 |
3,685 |
3,730 |
3,590 |
3,620 |
-1.63% |
209,600 |
| 2025/1/15 |
3,700 |
3,770 |
3,670 |
3,680 |
-0.81% |
222,400 |
| 2025/1/14 |
3,715 |
3,805 |
3,690 |
3,710 |
-0.67% |
276,700 |
| 2025/1/10 |
3,650 |
3,755 |
3,630 |
3,735 |
+1.63% |
238,100 |
| 2025/1/9 |
3,660 |
3,690 |
3,620 |
3,675 |
+0.00% |
200,100 |
| 2025/1/8 |
3,725 |
3,725 |
3,655 |
3,675 |
-2.00% |
195,700 |
| 2025/1/7 |
3,785 |
3,795 |
3,730 |
3,750 |
+0.13% |
237,800 |
| 2025/1/6 |
3,895 |
3,915 |
3,730 |
3,745 |
-2.35% |
325,900 |
| 2024/12/30 |
3,845 |
3,875 |
3,820 |
3,835 |
+1.19% |
291,600 |
| 2024/12/27 |
3,760 |
3,840 |
3,750 |
3,790 |
+0.80% |
370,500 |
| 2024/12/26 |
3,795 |
3,800 |
3,625 |
3,760 |
-1.05% |
539,300 |
| 2024/12/25 |
3,825 |
3,860 |
3,755 |
3,800 |
-0.39% |
286,100 |
| 2024/12/24 |
3,825 |
3,835 |
3,770 |
3,815 |
-0.52% |
454,200 |
| 2024/12/23 |
3,880 |
3,905 |
3,815 |
3,835 |
-1.29% |
573,200 |
| 2024/12/20 |
3,900 |
3,975 |
3,875 |
3,885 |
-0.77% |
266,300 |
| 2024/12/19 |
3,850 |
3,945 |
3,840 |
3,915 |
+0.51% |
290,400 |
| 2024/12/18 |
3,950 |
3,970 |
3,895 |
3,895 |
-1.39% |
285,500 |
| 2024/12/17 |
4,020 |
4,060 |
3,920 |
3,950 |
-2.35% |
455,000 |
| 2024/12/16 |
4,060 |
4,105 |
3,990 |
4,045 |
+0.12% |
435,400 |
| 2024/12/13 |
3,890 |
4,115 |
3,885 |
4,040 |
+2.02% |
661,700 |
| 2024/12/12 |
3,935 |
3,990 |
3,840 |
3,960 |
+1.67% |
661,400 |
| 2024/12/11 |
3,995 |
4,010 |
3,865 |
3,895 |
-2.75% |
391,500 |
| 2024/12/10 |
4,080 |
4,095 |
3,995 |
4,005 |
-1.60% |
517,000 |
| 2024/12/9 |
4,110 |
4,140 |
3,975 |
4,070 |
-1.09% |
962,300 |
| 2024/12/6 |
4,235 |
4,240 |
4,100 |
4,115 |
-2.37% |
452,900 |
| 2024/12/5 |
4,245 |
4,300 |
4,195 |
4,215 |
-0.47% |
276,400 |
| 2024/12/4 |
4,280 |
4,290 |
4,220 |
4,235 |
-2.08% |
352,800 |
| 2024/12/3 |
4,395 |
4,440 |
4,310 |
4,325 |
-1.03% |
356,700 |
| 2024/12/2 |
4,365 |
4,400 |
4,335 |
4,370 |
+0.00% |
300,200 |
| 2024/11/29 |
4,300 |
4,400 |
4,255 |
4,370 |
+1.63% |
267,700 |
| 2024/11/28 |
4,330 |
4,365 |
4,270 |
4,300 |
-1.04% |
318,000 |
| 2024/11/27 |
4,370 |
4,380 |
4,275 |
4,345 |
-0.80% |
383,700 |
| 2024/11/26 |
4,400 |
4,440 |
4,340 |
4,380 |
+0.46% |
387,800 |
| 2024/11/25 |
4,320 |
4,395 |
4,220 |
4,360 |
+0.46% |
463,000 |
| 2024/11/22 |
4,400 |
4,440 |
4,295 |
4,340 |
-0.80% |
344,900 |
| 2024/11/21 |
4,300 |
4,385 |
4,275 |
4,375 |
+2.22% |
294,400 |
| 2024/11/20 |
4,300 |
4,480 |
4,190 |
4,280 |
+0.59% |
498,300 |
| 2024/11/19 |
4,315 |
4,340 |
4,220 |
4,255 |
+0.95% |
383,900 |
| 2024/11/18 |
4,080 |
4,265 |
4,030 |
4,215 |
+5.11% |
611,100 |
| 2024/11/15 |
3,990 |
4,045 |
3,820 |
4,010 |
+9.71% |
1,145,600 |
| 2024/11/14 |
3,740 |
3,770 |
3,640 |
3,655 |
-2.53% |
687,300 |
| 2024/11/13 |
3,700 |
3,760 |
3,690 |
3,750 |
+0.27% |
356,300 |
| 2024/11/12 |
3,710 |
3,760 |
3,665 |
3,740 |
+0.54% |
313,100 |
| 2024/11/11 |
3,695 |
3,720 |
3,630 |
3,720 |
+0.54% |
202,200 |
| 2024/11/8 |
3,535 |
3,750 |
3,525 |
3,700 |
+6.02% |
443,400 |
| 2024/11/7 |
3,775 |
3,800 |
3,490 |
3,490 |
-7.06% |
655,500 |
| 2024/11/6 |
3,705 |
3,835 |
3,705 |
3,755 |
+2.04% |
212,100 |
| 2024/11/5 |
3,700 |
3,750 |
3,665 |
3,680 |
-0.54% |
164,100 |
| 2024/11/1 |
3,745 |
3,790 |
3,695 |
3,700 |
-1.86% |
154,200 |
| 2024/10/31 |
3,680 |
3,785 |
3,660 |
3,770 |
+2.86% |
347,800 |
| 2024/10/30 |
3,800 |
3,800 |
3,620 |
3,665 |
-5.91% |
792,500 |
| 2024/10/29 |
3,835 |
3,910 |
3,790 |
3,895 |
+0.52% |
193,700 |
| 2024/10/28 |
3,800 |
3,925 |
3,795 |
3,875 |
+2.24% |
210,800 |
| 2024/10/25 |
3,835 |
3,840 |
3,735 |
3,790 |
-0.92% |
250,500 |
| 2024/10/24 |
3,770 |
3,910 |
3,770 |
3,825 |
+0.92% |
270,700 |
|
