| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,300 |
3,308 |
3,258 |
3,291 |
+1.07% |
12,001,400 |
| 2025/4/24 |
3,250 |
3,288 |
3,241 |
3,256 |
+1.75% |
16,290,400 |
| 2025/4/23 |
3,250 |
3,259 |
3,189 |
3,200 |
+1.81% |
14,648,600 |
| 2025/4/22 |
3,121 |
3,159 |
3,108 |
3,143 |
-0.60% |
10,129,100 |
| 2025/4/21 |
3,203 |
3,210 |
3,144 |
3,162 |
-2.11% |
8,913,400 |
| 2025/4/18 |
3,238 |
3,248 |
3,201 |
3,230 |
+0.59% |
9,127,300 |
| 2025/4/17 |
3,149 |
3,211 |
3,127 |
3,211 |
+2.29% |
10,947,800 |
| 2025/4/16 |
3,248 |
3,260 |
3,111 |
3,139 |
-2.58% |
14,504,600 |
| 2025/4/15 |
3,176 |
3,238 |
3,157 |
3,222 |
+3.27% |
16,954,000 |
| 2025/4/14 |
3,096 |
3,202 |
3,095 |
3,120 |
+1.73% |
15,563,200 |
| 2025/4/11 |
3,011 |
3,099 |
2,990.5 |
3,067 |
-4.78% |
26,390,000 |
| 2025/4/10 |
3,439 |
3,439 |
3,191 |
3,221 |
+6.41% |
41,033,000 |
| 2025/4/9 |
3,054 |
3,089 |
2,980.5 |
3,027 |
-4.87% |
30,182,400 |
| 2025/4/8 |
3,055 |
3,195 |
3,052 |
3,182 |
+10.89% |
32,423,300 |
| 2025/4/7 |
2,585 |
2,948.5 |
2,560.5 |
2,869.5 |
-8.18% |
60,119,200 |
| 2025/4/4 |
3,177 |
3,209 |
3,015 |
3,125 |
-8.03% |
43,961,700 |
| 2025/4/3 |
3,449 |
3,489 |
3,355 |
3,398 |
-7.69% |
42,607,800 |
| 2025/4/2 |
3,741 |
3,745 |
3,644 |
3,681 |
-1.68% |
15,680,600 |
| 2025/4/1 |
3,865 |
3,868 |
3,720 |
3,744 |
-1.34% |
14,035,400 |
| 2025/3/31 |
3,800 |
3,839 |
3,731 |
3,795 |
-3.58% |
20,317,000 |
| 2025/3/28 |
4,006 |
4,012 |
3,919 |
3,936 |
-3.24% |
18,602,000 |
| 2025/3/27 |
4,024 |
4,068 |
4,003 |
4,068 |
+1.42% |
14,974,000 |
| 2025/3/26 |
4,000 |
4,020 |
3,968 |
4,011 |
+0.60% |
12,123,000 |
| 2025/3/25 |
4,061 |
4,066 |
3,976 |
3,987 |
-1.24% |
12,306,400 |
| 2025/3/24 |
4,099 |
4,114 |
4,033 |
4,037 |
-2.23% |
11,244,300 |
| 2025/3/21 |
4,024 |
4,140 |
4,024 |
4,129 |
+3.69% |
29,237,600 |
| 2025/3/19 |
3,971 |
3,992 |
3,946 |
3,982 |
+0.00% |
12,165,900 |
| 2025/3/18 |
3,959 |
3,997 |
3,926 |
3,982 |
+2.31% |
16,834,900 |
| 2025/3/17 |
3,892 |
3,923 |
3,887 |
3,892 |
+0.65% |
11,245,800 |
| 2025/3/14 |
3,807 |
3,874 |
3,782 |
3,867 |
+1.34% |
16,090,100 |
| 2025/3/13 |
3,765 |
3,834 |
3,751 |
3,816 |
+1.90% |
13,898,400 |
| 2025/3/12 |
3,705 |
3,765 |
3,686 |
3,745 |
+2.38% |
14,374,000 |
| 2025/3/11 |
3,611 |
3,658 |
3,521 |
3,658 |
-1.40% |
18,696,400 |
| 2025/3/10 |
3,765 |
3,767 |
3,710 |
3,710 |
-1.17% |
9,984,500 |
| 2025/3/7 |
3,789 |
3,791 |
3,744 |
3,754 |
-2.19% |
12,365,300 |
| 2025/3/6 |
3,800 |
3,838 |
3,785 |
3,838 |
+1.67% |
11,892,800 |
| 2025/3/5 |
3,752 |
3,795 |
3,725 |
3,775 |
-0.37% |
11,006,600 |
| 2025/3/4 |
3,830 |
3,843 |
3,773 |
3,789 |
-1.64% |
10,500,700 |
| 2025/3/3 |
3,851 |
3,890 |
3,818 |
3,852 |
+1.58% |
10,226,500 |
| 2025/2/28 |
3,850 |
3,864 |
3,783 |
3,792 |
-2.12% |
20,504,300 |
| 2025/2/27 |
3,834 |
3,874 |
3,825 |
3,874 |
+1.25% |
12,231,900 |
| 2025/2/26 |
3,842 |
3,844 |
3,789 |
3,826 |
-1.11% |
14,732,900 |
| 2025/2/25 |
3,794 |
3,890 |
3,787 |
3,869 |
-0.41% |
13,712,800 |
| 2025/2/21 |
3,890 |
3,906 |
3,858 |
3,885 |
-0.82% |
11,493,600 |
| 2025/2/20 |
3,972 |
3,999 |
3,868 |
3,917 |
-1.80% |
19,944,200 |
| 2025/2/19 |
3,939 |
4,022 |
3,933 |
3,989 |
+2.05% |
27,754,300 |
| 2025/2/18 |
3,904 |
3,934 |
3,872 |
3,909 |
+0.83% |
16,334,000 |
| 2025/2/17 |
3,803 |
3,907 |
3,801 |
3,877 |
+1.95% |
17,656,500 |
| 2025/2/14 |
3,782 |
3,811 |
3,769 |
3,803 |
+0.53% |
9,676,100 |
| 2025/2/13 |
3,745 |
3,790 |
3,738 |
3,783 |
+1.42% |
12,419,100 |
| 2025/2/12 |
3,727 |
3,734 |
3,696 |
3,730 |
+1.08% |
12,113,100 |
| 2025/2/10 |
3,759 |
3,773 |
3,681 |
3,690 |
-1.49% |
12,363,000 |
| 2025/2/7 |
3,783 |
3,788 |
3,728 |
3,746 |
-0.37% |
9,202,900 |
| 2025/2/6 |
3,795 |
3,800 |
3,736 |
3,760 |
-0.45% |
13,382,400 |
| 2025/2/5 |
3,815 |
3,855 |
3,753 |
3,777 |
-0.13% |
16,485,100 |
| 2025/2/4 |
3,825 |
3,827 |
3,753 |
3,782 |
+0.72% |
16,423,100 |
| 2025/2/3 |
3,780 |
3,810 |
3,737 |
3,755 |
-2.92% |
19,702,800 |
| 2025/1/31 |
3,900 |
3,900 |
3,841 |
3,868 |
-0.41% |
13,100,300 |
| 2025/1/30 |
3,867 |
3,899 |
3,824 |
3,884 |
-0.38% |
20,058,400 |
| 2025/1/29 |
3,909 |
3,915 |
3,865 |
3,899 |
+0.21% |
17,767,000 |
| 2025/1/28 |
3,845 |
3,928 |
3,832 |
3,891 |
+2.18% |
17,982,300 |
| 2025/1/27 |
3,810 |
3,874 |
3,801 |
3,808 |
+1.55% |
16,772,800 |
| 2025/1/24 |
3,772 |
3,807 |
3,715 |
3,750 |
-0.58% |
17,985,300 |
| 2025/1/23 |
3,800 |
3,803 |
3,727 |
3,772 |
-0.11% |
13,987,800 |
| 2025/1/22 |
3,823 |
3,828 |
3,775 |
3,776 |
-0.76% |
11,221,300 |
| 2025/1/21 |
3,840 |
3,857 |
3,761 |
3,805 |
-0.68% |
9,463,400 |
| 2025/1/20 |
3,829 |
3,839 |
3,794 |
3,831 |
+1.35% |
10,495,300 |
| 2025/1/17 |
3,782 |
3,789 |
3,688 |
3,780 |
-0.76% |
15,547,800 |
| 2025/1/16 |
3,817 |
3,878 |
3,801 |
3,809 |
+0.21% |
13,098,900 |
| 2025/1/15 |
3,782 |
3,807 |
3,758 |
3,801 |
+2.40% |
11,414,000 |
| 2025/1/14 |
3,754 |
3,766 |
3,681 |
3,712 |
-1.12% |
14,800,600 |
| 2025/1/10 |
3,803 |
3,815 |
3,750 |
3,754 |
-2.24% |
13,733,100 |
| 2025/1/9 |
3,868 |
3,901 |
3,838 |
3,840 |
-1.21% |
12,180,500 |
| 2025/1/8 |
3,870 |
3,919 |
3,866 |
3,887 |
+0.52% |
13,827,300 |
| 2025/1/7 |
3,839 |
3,910 |
3,809 |
3,867 |
+2.25% |
19,417,400 |
| 2025/1/6 |
3,820 |
3,824 |
3,742 |
3,782 |
+0.48% |
12,297,700 |
| 2024/12/30 |
3,810 |
3,847 |
3,755 |
3,764 |
-0.08% |
11,611,200 |
| 2024/12/27 |
3,750 |
3,777 |
3,741 |
3,767 |
+0.67% |
9,166,300 |
| 2024/12/26 |
3,734 |
3,744 |
3,712 |
3,742 |
+0.56% |
8,726,100 |
| 2024/12/25 |
3,744 |
3,744 |
3,691 |
3,721 |
-0.56% |
6,998,600 |
| 2024/12/24 |
3,739 |
3,757 |
3,723 |
3,742 |
+1.30% |
7,863,800 |
| 2024/12/23 |
3,652 |
3,708 |
3,648 |
3,694 |
+1.18% |
10,581,900 |
| 2024/12/20 |
3,700 |
3,713 |
3,640 |
3,651 |
-2.48% |
15,523,100 |
| 2024/12/19 |
3,615 |
3,757 |
3,611 |
3,744 |
+2.32% |
15,318,300 |
| 2024/12/18 |
3,641 |
3,694 |
3,633 |
3,659 |
-0.68% |
11,785,000 |
| 2024/12/17 |
3,750 |
3,772 |
3,681 |
3,684 |
-2.02% |
14,796,100 |
| 2024/12/16 |
3,800 |
3,821 |
3,752 |
3,760 |
-0.19% |
10,467,000 |
| 2024/12/13 |
3,766 |
3,796 |
3,750 |
3,767 |
-1.05% |
15,161,600 |
| 2024/12/12 |
3,830 |
3,835 |
3,797 |
3,807 |
-0.10% |
14,820,100 |
| 2024/12/11 |
3,790 |
3,812 |
3,769 |
3,811 |
+0.53% |
11,210,600 |
| 2024/12/10 |
3,824 |
3,828 |
3,768 |
3,791 |
-0.37% |
9,473,900 |
| 2024/12/9 |
3,770 |
3,808 |
3,719 |
3,805 |
+1.17% |
12,541,300 |
| 2024/12/6 |
3,770 |
3,783 |
3,726 |
3,761 |
-0.66% |
10,426,200 |
| 2024/12/5 |
3,786 |
3,810 |
3,744 |
3,786 |
+0.72% |
12,145,900 |
| 2024/12/4 |
3,870 |
3,879 |
3,756 |
3,759 |
-2.87% |
16,957,400 |
| 2024/12/3 |
3,860 |
3,888 |
3,847 |
3,870 |
+1.23% |
22,159,500 |
| 2024/12/2 |
3,726 |
3,830 |
3,720 |
3,823 |
+3.72% |
24,778,000 |
| 2024/11/29 |
3,651 |
3,698 |
3,632 |
3,686 |
+1.10% |
12,434,900 |
| 2024/11/28 |
3,558 |
3,649 |
3,544 |
3,646 |
+1.84% |
11,346,700 |
| 2024/11/27 |
3,598 |
3,636 |
3,572 |
3,580 |
-0.53% |
10,837,200 |
| 2024/11/26 |
3,650 |
3,681 |
3,579 |
3,599 |
-2.94% |
15,559,800 |
| 2024/11/25 |
3,688 |
3,746 |
3,678 |
3,708 |
+1.23% |
20,841,400 |
| 2024/11/22 |
3,618 |
3,678 |
3,612 |
3,663 |
+1.78% |
12,309,100 |
| 2024/11/21 |
3,615 |
3,644 |
3,587 |
3,599 |
-0.44% |
9,459,900 |
| 2024/11/20 |
3,652 |
3,678 |
3,614 |
3,615 |
-1.66% |
10,738,900 |
| 2024/11/19 |
3,596 |
3,677 |
3,593 |
3,676 |
+3.32% |
17,707,000 |
| 2024/11/18 |
3,615 |
3,627 |
3,558 |
3,558 |
-2.12% |
14,917,400 |
| 2024/11/15 |
3,644 |
3,675 |
3,605 |
3,635 |
+0.58% |
24,071,100 |
| 2024/11/14 |
3,591 |
3,647 |
3,576 |
3,614 |
+0.50% |
14,810,500 |
| 2024/11/13 |
3,616 |
3,625 |
3,571 |
3,596 |
+0.22% |
14,563,300 |
| 2024/11/12 |
3,620 |
3,658 |
3,581 |
3,588 |
+1.16% |
16,114,400 |
| 2024/11/11 |
3,580 |
3,617 |
3,531 |
3,547 |
-0.67% |
10,367,000 |
| 2024/11/8 |
3,565 |
3,600 |
3,529 |
3,571 |
+0.22% |
14,215,700 |
| 2024/11/7 |
3,683 |
3,686 |
3,524 |
3,563 |
+2.59% |
34,288,300 |
| 2024/11/6 |
3,297 |
3,473 |
3,280 |
3,473 |
+6.93% |
31,687,100 |
| 2024/11/5 |
3,260 |
3,267 |
3,228 |
3,248 |
+0.28% |
9,057,000 |
| 2024/11/1 |
3,238 |
3,307 |
3,222 |
3,239 |
-1.04% |
13,234,600 |
| 2024/10/31 |
3,260 |
3,285 |
3,245 |
3,273 |
+0.09% |
13,424,200 |
| 2024/10/30 |
3,250 |
3,273 |
3,227 |
3,270 |
+0.86% |
16,407,200 |
| 2024/10/29 |
3,170 |
3,248 |
3,168 |
3,242 |
+2.59% |
12,448,500 |
| 2024/10/28 |
3,048 |
3,165 |
3,047 |
3,160 |
+1.84% |
13,660,600 |
| 2024/10/25 |
3,099 |
3,117 |
3,071 |
3,103 |
-0.39% |
9,537,800 |
| 2024/10/24 |
3,092 |
3,134 |
3,068 |
3,115 |
-0.29% |
11,183,800 |
|
