| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,456 |
3,477 |
3,414 |
3,436 |
+0.53% |
2,373,900 |
| 2025/4/24 |
3,400 |
3,434 |
3,379 |
3,418 |
+1.61% |
2,526,600 |
| 2025/4/23 |
3,397 |
3,399 |
3,338 |
3,364 |
+2.37% |
2,377,700 |
| 2025/4/22 |
3,253 |
3,298 |
3,250 |
3,286 |
+0.43% |
1,458,500 |
| 2025/4/21 |
3,330 |
3,335 |
3,252 |
3,272 |
-2.12% |
1,531,000 |
| 2025/4/18 |
3,334 |
3,353 |
3,312 |
3,343 |
+1.06% |
1,772,000 |
| 2025/4/17 |
3,261 |
3,329 |
3,241 |
3,308 |
+1.75% |
2,323,900 |
| 2025/4/16 |
3,315 |
3,334 |
3,230 |
3,251 |
-1.72% |
2,499,300 |
| 2025/4/15 |
3,292 |
3,328 |
3,270 |
3,308 |
+2.26% |
2,634,400 |
| 2025/4/14 |
3,232 |
3,311 |
3,227 |
3,235 |
+1.00% |
2,433,900 |
| 2025/4/11 |
3,192 |
3,230 |
3,121 |
3,203 |
-4.39% |
3,639,900 |
| 2025/4/10 |
3,536 |
3,536 |
3,329 |
3,350 |
+7.51% |
4,460,000 |
| 2025/4/9 |
3,147 |
3,190 |
3,058 |
3,116 |
-3.62% |
3,605,600 |
| 2025/4/8 |
3,150 |
3,271 |
3,150 |
3,233 |
+8.51% |
4,247,400 |
| 2025/4/7 |
2,840 |
3,036 |
2,828 |
2,979.5 |
-9.44% |
7,042,600 |
| 2025/4/4 |
3,362 |
3,397 |
3,186 |
3,290 |
-6.05% |
6,562,600 |
| 2025/4/3 |
3,502 |
3,555 |
3,461 |
3,502 |
-5.38% |
5,429,800 |
| 2025/4/2 |
3,727 |
3,730 |
3,664 |
3,701 |
-0.48% |
1,973,500 |
| 2025/4/1 |
3,790 |
3,793 |
3,692 |
3,719 |
-0.03% |
2,591,000 |
| 2025/3/31 |
3,773 |
3,792 |
3,712 |
3,720 |
-4.93% |
3,928,900 |
| 2025/3/28 |
3,963 |
3,966 |
3,894 |
3,913 |
-3.43% |
3,159,600 |
| 2025/3/27 |
4,018 |
4,055 |
4,009 |
4,052 |
+0.85% |
3,136,800 |
| 2025/3/26 |
4,006 |
4,030 |
3,965 |
4,018 |
+0.55% |
2,406,100 |
| 2025/3/25 |
3,998 |
4,029 |
3,967 |
3,996 |
+0.05% |
2,049,500 |
| 2025/3/24 |
4,050 |
4,066 |
3,994 |
3,994 |
-1.31% |
2,733,100 |
| 2025/3/21 |
3,947 |
4,058 |
3,945 |
4,047 |
+2.51% |
3,695,500 |
| 2025/3/19 |
3,944 |
3,967 |
3,932 |
3,948 |
+0.03% |
1,769,700 |
| 2025/3/18 |
3,899 |
3,973 |
3,893 |
3,947 |
+1.78% |
2,766,300 |
| 2025/3/17 |
3,861 |
3,894 |
3,854 |
3,878 |
+1.33% |
1,932,200 |
| 2025/3/14 |
3,785 |
3,842 |
3,761 |
3,827 |
+0.84% |
2,328,300 |
| 2025/3/13 |
3,794 |
3,808 |
3,784 |
3,795 |
+0.56% |
2,239,300 |
| 2025/3/12 |
3,730 |
3,803 |
3,725 |
3,774 |
+1.78% |
2,558,000 |
| 2025/3/11 |
3,650 |
3,708 |
3,601 |
3,708 |
-0.80% |
3,089,200 |
| 2025/3/10 |
3,780 |
3,790 |
3,737 |
3,738 |
-1.16% |
2,068,600 |
| 2025/3/7 |
3,808 |
3,825 |
3,771 |
3,782 |
-2.30% |
2,385,200 |
| 2025/3/6 |
3,836 |
3,871 |
3,828 |
3,871 |
+1.68% |
1,747,800 |
| 2025/3/5 |
3,811 |
3,827 |
3,775 |
3,807 |
-0.81% |
2,112,800 |
| 2025/3/4 |
3,873 |
3,893 |
3,801 |
3,838 |
-0.93% |
1,852,800 |
| 2025/3/3 |
3,894 |
3,936 |
3,865 |
3,874 |
+1.28% |
2,274,900 |
| 2025/2/28 |
3,851 |
3,874 |
3,805 |
3,825 |
-1.62% |
2,826,200 |
| 2025/2/27 |
3,866 |
3,889 |
3,854 |
3,888 |
+1.09% |
1,789,700 |
| 2025/2/26 |
3,856 |
3,861 |
3,802 |
3,846 |
-0.90% |
2,055,300 |
| 2025/2/25 |
3,866 |
3,911 |
3,842 |
3,881 |
-0.54% |
2,331,300 |
| 2025/2/21 |
3,891 |
3,930 |
3,876 |
3,902 |
-0.23% |
1,897,100 |
| 2025/2/20 |
3,929 |
3,953 |
3,869 |
3,911 |
-0.20% |
2,612,700 |
| 2025/2/19 |
3,960 |
3,995 |
3,903 |
3,919 |
+0.13% |
2,871,900 |
| 2025/2/18 |
3,930 |
3,987 |
3,898 |
3,914 |
+0.15% |
2,285,800 |
| 2025/2/17 |
3,875 |
3,908 |
3,860 |
3,908 |
+0.83% |
1,511,600 |
| 2025/2/14 |
3,894 |
3,900 |
3,873 |
3,876 |
-0.26% |
1,728,400 |
| 2025/2/13 |
3,854 |
3,888 |
3,839 |
3,886 |
+1.86% |
2,053,100 |
| 2025/2/12 |
3,793 |
3,815 |
3,783 |
3,815 |
+0.61% |
2,159,300 |
| 2025/2/10 |
3,832 |
3,844 |
3,777 |
3,792 |
-1.02% |
1,928,500 |
| 2025/2/7 |
3,898 |
3,898 |
3,814 |
3,831 |
-0.80% |
1,694,600 |
| 2025/2/6 |
3,860 |
3,865 |
3,826 |
3,862 |
+0.18% |
1,971,800 |
| 2025/2/5 |
3,920 |
3,937 |
3,836 |
3,855 |
-1.66% |
3,024,800 |
| 2025/2/4 |
3,935 |
3,964 |
3,906 |
3,920 |
+1.42% |
3,595,800 |
| 2025/2/3 |
3,875 |
3,943 |
3,820 |
3,865 |
-0.44% |
5,410,900 |
| 2025/1/31 |
3,880 |
3,906 |
3,841 |
3,882 |
+0.36% |
3,122,500 |
| 2025/1/30 |
3,830 |
3,873 |
3,818 |
3,868 |
+0.68% |
2,730,900 |
| 2025/1/29 |
3,869 |
3,871 |
3,806 |
3,842 |
+0.23% |
2,405,500 |
| 2025/1/28 |
3,788 |
3,863 |
3,784 |
3,833 |
+1.19% |
2,035,500 |
| 2025/1/27 |
3,775 |
3,822 |
3,770 |
3,788 |
+1.55% |
2,436,900 |
| 2025/1/24 |
3,760 |
3,776 |
3,705 |
3,730 |
+0.03% |
2,177,800 |
| 2025/1/23 |
3,710 |
3,736 |
3,688 |
3,729 |
+0.78% |
1,980,300 |
| 2025/1/22 |
3,714 |
3,714 |
3,691 |
3,700 |
+0.16% |
1,587,100 |
| 2025/1/21 |
3,759 |
3,760 |
3,662 |
3,694 |
-1.36% |
2,146,300 |
| 2025/1/20 |
3,728 |
3,745 |
3,705 |
3,745 |
+1.30% |
1,888,700 |
| 2025/1/17 |
3,640 |
3,708 |
3,590 |
3,697 |
+0.79% |
2,346,700 |
| 2025/1/16 |
3,672 |
3,702 |
3,635 |
3,668 |
+0.00% |
2,200,200 |
| 2025/1/15 |
3,653 |
3,669 |
3,620 |
3,668 |
+1.89% |
2,187,700 |
| 2025/1/14 |
3,639 |
3,645 |
3,585 |
3,600 |
-1.07% |
2,060,200 |
| 2025/1/10 |
3,677 |
3,690 |
3,623 |
3,639 |
-0.98% |
1,811,700 |
| 2025/1/9 |
3,740 |
3,744 |
3,675 |
3,675 |
-2.10% |
1,904,900 |
| 2025/1/8 |
3,717 |
3,757 |
3,701 |
3,754 |
+0.29% |
2,558,100 |
| 2025/1/7 |
3,759 |
3,778 |
3,703 |
3,743 |
+0.59% |
2,057,600 |
| 2025/1/6 |
3,720 |
3,741 |
3,690 |
3,721 |
+0.79% |
2,434,000 |
| 2024/12/30 |
3,720 |
3,756 |
3,690 |
3,692 |
-0.62% |
1,563,100 |
| 2024/12/27 |
3,705 |
3,729 |
3,696 |
3,715 |
+0.43% |
1,521,000 |
| 2024/12/26 |
3,672 |
3,699 |
3,651 |
3,699 |
+0.76% |
1,327,400 |
| 2024/12/25 |
3,693 |
3,693 |
3,639 |
3,671 |
-0.78% |
1,489,000 |
| 2024/12/24 |
3,700 |
3,712 |
3,681 |
3,700 |
+0.60% |
1,249,100 |
| 2024/12/23 |
3,636 |
3,685 |
3,635 |
3,678 |
+1.02% |
1,699,900 |
| 2024/12/20 |
3,720 |
3,722 |
3,636 |
3,641 |
-1.62% |
3,409,000 |
| 2024/12/19 |
3,666 |
3,723 |
3,642 |
3,701 |
+0.14% |
2,711,200 |
| 2024/12/18 |
3,670 |
3,714 |
3,656 |
3,696 |
-0.81% |
2,920,200 |
| 2024/12/17 |
3,780 |
3,825 |
3,726 |
3,726 |
-1.22% |
2,435,500 |
| 2024/12/16 |
3,840 |
3,853 |
3,770 |
3,772 |
+0.05% |
2,185,200 |
| 2024/12/13 |
3,782 |
3,812 |
3,743 |
3,770 |
-1.28% |
2,934,700 |
| 2024/12/12 |
3,814 |
3,844 |
3,808 |
3,819 |
+0.37% |
2,041,500 |
| 2024/12/11 |
3,794 |
3,829 |
3,791 |
3,805 |
+0.37% |
1,795,600 |
| 2024/12/10 |
3,869 |
3,869 |
3,786 |
3,791 |
-1.07% |
2,164,600 |
| 2024/12/9 |
3,806 |
3,845 |
3,768 |
3,832 |
+1.19% |
2,005,600 |
| 2024/12/6 |
3,790 |
3,793 |
3,757 |
3,787 |
-0.39% |
1,465,300 |
| 2024/12/5 |
3,783 |
3,811 |
3,756 |
3,802 |
+1.33% |
1,887,000 |
| 2024/12/4 |
3,843 |
3,850 |
3,752 |
3,752 |
-2.39% |
2,073,100 |
| 2024/12/3 |
3,850 |
3,868 |
3,820 |
3,844 |
+1.16% |
2,470,600 |
| 2024/12/2 |
3,755 |
3,800 |
3,737 |
3,800 |
+1.44% |
3,269,900 |
| 2024/11/29 |
3,705 |
3,760 |
3,665 |
3,746 |
+1.13% |
2,438,400 |
| 2024/11/28 |
3,591 |
3,740 |
3,573 |
3,704 |
+2.89% |
2,861,500 |
| 2024/11/27 |
3,638 |
3,645 |
3,576 |
3,600 |
-1.18% |
1,794,200 |
| 2024/11/26 |
3,701 |
3,712 |
3,618 |
3,643 |
-2.10% |
2,071,400 |
| 2024/11/25 |
3,768 |
3,769 |
3,718 |
3,721 |
-0.59% |
3,538,500 |
| 2024/11/22 |
3,690 |
3,750 |
3,655 |
3,743 |
+1.44% |
2,672,200 |
| 2024/11/21 |
3,699 |
3,774 |
3,677 |
3,690 |
+1.23% |
3,987,800 |
| 2024/11/20 |
3,670 |
3,683 |
3,626 |
3,645 |
-0.74% |
1,697,100 |
| 2024/11/19 |
3,606 |
3,677 |
3,605 |
3,672 |
+1.05% |
2,386,200 |
| 2024/11/18 |
3,658 |
3,664 |
3,621 |
3,634 |
-0.55% |
2,422,000 |
| 2024/11/15 |
3,666 |
3,698 |
3,588 |
3,654 |
-0.44% |
4,052,800 |
| 2024/11/14 |
3,650 |
3,706 |
3,615 |
3,670 |
+2.46% |
3,796,300 |
| 2024/11/13 |
3,685 |
3,693 |
3,556 |
3,582 |
-0.80% |
4,717,200 |
| 2024/11/12 |
3,663 |
3,685 |
3,600 |
3,611 |
+0.50% |
3,139,900 |
| 2024/11/11 |
3,570 |
3,615 |
3,549 |
3,593 |
+0.31% |
1,947,100 |
| 2024/11/8 |
3,563 |
3,583 |
3,523 |
3,582 |
+0.53% |
2,090,200 |
| 2024/11/7 |
3,610 |
3,630 |
3,529 |
3,563 |
+0.85% |
3,442,300 |
| 2024/11/6 |
3,388 |
3,533 |
3,373 |
3,533 |
+4.96% |
2,903,600 |
| 2024/11/5 |
3,365 |
3,366 |
3,334 |
3,366 |
+0.03% |
1,786,000 |
| 2024/11/1 |
3,337 |
3,394 |
3,328 |
3,365 |
-0.38% |
1,531,100 |
| 2024/10/31 |
3,366 |
3,401 |
3,347 |
3,378 |
+0.03% |
2,738,600 |
| 2024/10/30 |
3,377 |
3,388 |
3,341 |
3,377 |
+0.27% |
4,204,400 |
| 2024/10/29 |
3,328 |
3,374 |
3,315 |
3,368 |
+1.45% |
1,912,600 |
| 2024/10/28 |
3,238 |
3,337 |
3,230 |
3,320 |
+0.88% |
2,124,100 |
| 2024/10/25 |
3,291 |
3,303 |
3,253 |
3,291 |
-0.18% |
2,132,300 |
| 2024/10/24 |
3,278 |
3,322 |
3,261 |
3,297 |
-0.60% |
1,990,000 |
|
