| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,108 |
3,136 |
3,093 |
3,110 |
+0.68% |
696,500 |
| 2025/4/24 |
3,062 |
3,137 |
3,055 |
3,089 |
+2.25% |
1,082,200 |
| 2025/4/23 |
3,012 |
3,023 |
2,991.5 |
3,021 |
+2.01% |
1,066,300 |
| 2025/4/22 |
2,953 |
2,967 |
2,933 |
2,961.5 |
-0.39% |
1,039,100 |
| 2025/4/21 |
3,015 |
3,023 |
2,958.5 |
2,973 |
-1.98% |
1,413,700 |
| 2025/4/18 |
3,039 |
3,046 |
3,007 |
3,033 |
+0.03% |
663,900 |
| 2025/4/17 |
3,002 |
3,032 |
2,988.5 |
3,032 |
+0.76% |
635,500 |
| 2025/4/16 |
3,045 |
3,058 |
2,993.5 |
3,009 |
-1.70% |
826,200 |
| 2025/4/15 |
3,040 |
3,072 |
3,032 |
3,061 |
+0.56% |
589,300 |
| 2025/4/14 |
3,042 |
3,083 |
3,028 |
3,044 |
+0.56% |
696,600 |
| 2025/4/11 |
2,901.5 |
3,064 |
2,888.5 |
3,027 |
-1.91% |
1,675,300 |
| 2025/4/10 |
3,109 |
3,109 |
3,011 |
3,086 |
+10.67% |
1,717,300 |
| 2025/4/9 |
2,852 |
2,854 |
2,770.5 |
2,788.5 |
-5.54% |
1,703,900 |
| 2025/4/8 |
2,900 |
2,987 |
2,900 |
2,952 |
+7.52% |
1,416,200 |
| 2025/4/7 |
2,689 |
2,796 |
2,644 |
2,745.5 |
-8.04% |
1,669,800 |
| 2025/4/4 |
3,000 |
3,035 |
2,913 |
2,985.5 |
-4.46% |
1,845,200 |
| 2025/4/3 |
3,132 |
3,152 |
3,088 |
3,125 |
-5.22% |
1,890,500 |
| 2025/4/2 |
3,326 |
3,345 |
3,281 |
3,297 |
-1.38% |
1,336,500 |
| 2025/4/1 |
3,382 |
3,387 |
3,328 |
3,343 |
+0.03% |
814,400 |
| 2025/3/31 |
3,427 |
3,432 |
3,335 |
3,342 |
-4.24% |
1,172,400 |
| 2025/3/28 |
3,501 |
3,521 |
3,473 |
3,490 |
-2.97% |
1,032,400 |
| 2025/3/27 |
3,537 |
3,597 |
3,527 |
3,597 |
+0.28% |
1,235,600 |
| 2025/3/26 |
3,597 |
3,604 |
3,526 |
3,587 |
-1.27% |
1,810,300 |
| 2025/3/25 |
3,600 |
3,643 |
3,586 |
3,633 |
+1.17% |
759,600 |
| 2025/3/24 |
3,590 |
3,595 |
3,564 |
3,591 |
-0.06% |
575,000 |
| 2025/3/21 |
3,591 |
3,639 |
3,584 |
3,593 |
-0.69% |
1,526,200 |
| 2025/3/19 |
3,543 |
3,634 |
3,543 |
3,618 |
+2.96% |
1,402,700 |
| 2025/3/18 |
3,540 |
3,541 |
3,506 |
3,514 |
+0.60% |
663,100 |
| 2025/3/17 |
3,478 |
3,505 |
3,465 |
3,493 |
+1.36% |
544,400 |
| 2025/3/14 |
3,422 |
3,457 |
3,421 |
3,446 |
+0.15% |
923,800 |
| 2025/3/13 |
3,459 |
3,475 |
3,430 |
3,441 |
-0.38% |
878,700 |
| 2025/3/12 |
3,407 |
3,464 |
3,407 |
3,454 |
-0.14% |
1,810,300 |
| 2025/3/11 |
3,479 |
3,505 |
3,426 |
3,459 |
-1.06% |
1,729,300 |
| 2025/3/10 |
3,509 |
3,527 |
3,474 |
3,496 |
+0.03% |
1,049,800 |
| 2025/3/7 |
3,490 |
3,509 |
3,451 |
3,495 |
-0.43% |
1,296,700 |
| 2025/3/6 |
3,520 |
3,575 |
3,488 |
3,510 |
+0.14% |
1,279,200 |
| 2025/3/5 |
3,410 |
3,523 |
3,391 |
3,505 |
+3.09% |
2,061,000 |
| 2025/3/4 |
3,320 |
3,437 |
3,320 |
3,400 |
+0.92% |
1,449,800 |
| 2025/3/3 |
3,375 |
3,409 |
3,336 |
3,369 |
+0.48% |
1,298,100 |
| 2025/2/28 |
3,350 |
3,380 |
3,307 |
3,353 |
-0.47% |
12,604,400 |
| 2025/2/27 |
3,335 |
3,375 |
3,332 |
3,369 |
+1.17% |
1,512,300 |
| 2025/2/26 |
3,350 |
3,350 |
3,279 |
3,330 |
-0.80% |
1,814,700 |
| 2025/2/25 |
3,375 |
3,405 |
3,355 |
3,357 |
-1.18% |
1,987,700 |
| 2025/2/21 |
3,334 |
3,410 |
3,331 |
3,397 |
+1.40% |
1,530,300 |
| 2025/2/20 |
3,317 |
3,365 |
3,297 |
3,350 |
+0.66% |
1,257,100 |
| 2025/2/19 |
3,305 |
3,349 |
3,303 |
3,328 |
+0.76% |
980,700 |
| 2025/2/18 |
3,270 |
3,303 |
3,253 |
3,303 |
+0.03% |
1,084,500 |
| 2025/2/17 |
3,302 |
3,330 |
3,270 |
3,302 |
-0.18% |
678,600 |
| 2025/2/14 |
3,329 |
3,353 |
3,283 |
3,308 |
-0.84% |
1,119,300 |
| 2025/2/13 |
3,296 |
3,348 |
3,282 |
3,336 |
+2.21% |
1,121,500 |
| 2025/2/12 |
3,347 |
3,348 |
3,237 |
3,264 |
-0.40% |
2,330,900 |
| 2025/2/10 |
3,265 |
3,300 |
3,258 |
3,277 |
+0.24% |
1,115,000 |
| 2025/2/7 |
3,282 |
3,290 |
3,257 |
3,269 |
-0.91% |
1,187,900 |
| 2025/2/6 |
3,314 |
3,341 |
3,298 |
3,299 |
+0.24% |
966,200 |
| 2025/2/5 |
3,315 |
3,386 |
3,281 |
3,291 |
+0.67% |
1,707,000 |
| 2025/2/4 |
3,339 |
3,386 |
3,269 |
3,269 |
-1.24% |
3,052,200 |
| 2025/2/3 |
3,380 |
3,385 |
3,305 |
3,310 |
-3.07% |
1,617,200 |
| 2025/1/31 |
3,405 |
3,432 |
3,393 |
3,415 |
-0.23% |
878,400 |
| 2025/1/30 |
3,410 |
3,438 |
3,393 |
3,423 |
-0.44% |
734,000 |
| 2025/1/29 |
3,439 |
3,462 |
3,424 |
3,438 |
+0.85% |
825,400 |
| 2025/1/28 |
3,400 |
3,435 |
3,395 |
3,409 |
+0.26% |
1,214,500 |
| 2025/1/27 |
3,400 |
3,422 |
3,381 |
3,400 |
+1.16% |
889,200 |
| 2025/1/24 |
3,390 |
3,401 |
3,361 |
3,361 |
+0.48% |
1,153,800 |
| 2025/1/23 |
3,355 |
3,363 |
3,322 |
3,345 |
-0.89% |
1,110,100 |
| 2025/1/22 |
3,319 |
3,386 |
3,311 |
3,375 |
+1.78% |
1,047,200 |
| 2025/1/21 |
3,338 |
3,340 |
3,286 |
3,316 |
+0.36% |
825,000 |
| 2025/1/20 |
3,280 |
3,309 |
3,270 |
3,304 |
+1.35% |
802,800 |
| 2025/1/17 |
3,243 |
3,273 |
3,231 |
3,260 |
-0.03% |
995,000 |
| 2025/1/16 |
3,276 |
3,281 |
3,244 |
3,261 |
+0.18% |
842,600 |
| 2025/1/15 |
3,282 |
3,292 |
3,237 |
3,255 |
-0.82% |
1,329,200 |
| 2025/1/14 |
3,300 |
3,300 |
3,249 |
3,282 |
+0.09% |
1,260,200 |
| 2025/1/10 |
3,300 |
3,328 |
3,275 |
3,279 |
-1.18% |
1,395,200 |
| 2025/1/9 |
3,350 |
3,374 |
3,306 |
3,318 |
-0.98% |
1,060,000 |
| 2025/1/8 |
3,373 |
3,386 |
3,351 |
3,351 |
-0.45% |
1,012,900 |
| 2025/1/7 |
3,427 |
3,434 |
3,338 |
3,366 |
-1.46% |
2,259,300 |
| 2025/1/6 |
3,474 |
3,489 |
3,402 |
3,416 |
-1.56% |
1,343,400 |
| 2024/12/30 |
3,480 |
3,490 |
3,439 |
3,470 |
-0.29% |
978,300 |
| 2024/12/27 |
3,446 |
3,480 |
3,427 |
3,480 |
+1.99% |
878,300 |
| 2024/12/26 |
3,379 |
3,412 |
3,375 |
3,412 |
+0.44% |
802,100 |
| 2024/12/25 |
3,386 |
3,397 |
3,348 |
3,397 |
+0.32% |
564,300 |
| 2024/12/24 |
3,358 |
3,397 |
3,350 |
3,386 |
+0.83% |
719,500 |
| 2024/12/23 |
3,340 |
3,367 |
3,322 |
3,358 |
+0.78% |
830,100 |
| 2024/12/20 |
3,384 |
3,399 |
3,314 |
3,332 |
+0.00% |
2,067,800 |
| 2024/12/19 |
3,307 |
3,379 |
3,303 |
3,332 |
-0.27% |
1,247,300 |
| 2024/12/18 |
3,340 |
3,383 |
3,331 |
3,341 |
+1.49% |
1,759,500 |
| 2024/12/17 |
3,269 |
3,324 |
3,269 |
3,292 |
+0.64% |
1,365,900 |
| 2024/12/16 |
3,338 |
3,348 |
3,271 |
3,271 |
-2.18% |
2,171,400 |
| 2024/12/13 |
3,361 |
3,393 |
3,324 |
3,344 |
-2.02% |
2,027,300 |
| 2024/12/12 |
3,427 |
3,459 |
3,409 |
3,413 |
-0.09% |
1,565,300 |
| 2024/12/11 |
3,462 |
3,470 |
3,389 |
3,416 |
-1.30% |
1,668,500 |
| 2024/12/10 |
3,419 |
3,495 |
3,406 |
3,461 |
+2.88% |
1,640,000 |
| 2024/12/9 |
3,382 |
3,403 |
3,364 |
3,364 |
-0.38% |
1,084,500 |
| 2024/12/6 |
3,382 |
3,399 |
3,361 |
3,377 |
-0.50% |
1,079,000 |
| 2024/12/5 |
3,450 |
3,454 |
3,392 |
3,394 |
-1.59% |
1,343,400 |
| 2024/12/4 |
3,489 |
3,494 |
3,449 |
3,449 |
-1.20% |
736,300 |
| 2024/12/3 |
3,453 |
3,531 |
3,451 |
3,491 |
+1.19% |
1,313,200 |
| 2024/12/2 |
3,450 |
3,476 |
3,442 |
3,450 |
-0.55% |
1,092,400 |
| 2024/11/29 |
3,492 |
3,498 |
3,445 |
3,469 |
-0.83% |
934,300 |
| 2024/11/28 |
3,536 |
3,548 |
3,490 |
3,498 |
-0.99% |
1,338,400 |
| 2024/11/27 |
3,558 |
3,619 |
3,514 |
3,533 |
+0.34% |
1,898,900 |
| 2024/11/26 |
3,645 |
3,681 |
3,520 |
3,521 |
-4.24% |
3,017,000 |
| 2024/11/25 |
3,652 |
3,710 |
3,638 |
3,677 |
+2.65% |
3,016,800 |
| 2024/11/22 |
3,425 |
3,646 |
3,413 |
3,582 |
+5.14% |
2,096,300 |
| 2024/11/21 |
3,400 |
3,428 |
3,381 |
3,407 |
-0.03% |
607,200 |
| 2024/11/20 |
3,430 |
3,453 |
3,403 |
3,408 |
-0.38% |
519,000 |
| 2024/11/19 |
3,421 |
3,448 |
3,406 |
3,421 |
+0.00% |
787,600 |
| 2024/11/18 |
3,397 |
3,434 |
3,384 |
3,421 |
+0.59% |
1,148,300 |
| 2024/11/15 |
3,402 |
3,456 |
3,401 |
3,401 |
+0.12% |
1,728,500 |
| 2024/11/14 |
3,446 |
3,482 |
3,397 |
3,397 |
-1.19% |
1,475,900 |
| 2024/11/13 |
3,539 |
3,546 |
3,438 |
3,438 |
-3.05% |
1,485,500 |
| 2024/11/12 |
3,561 |
3,601 |
3,546 |
3,546 |
+0.23% |
1,034,700 |
| 2024/11/11 |
3,596 |
3,626 |
3,496 |
3,538 |
-2.43% |
1,545,300 |
| 2024/11/8 |
3,606 |
3,695 |
3,562 |
3,626 |
+0.58% |
2,483,000 |
| 2024/11/7 |
3,638 |
3,692 |
3,462 |
3,605 |
+0.39% |
4,535,700 |
| 2024/11/6 |
3,579 |
3,635 |
3,552 |
3,591 |
+0.87% |
1,326,800 |
| 2024/11/5 |
3,545 |
3,563 |
3,483 |
3,560 |
+2.33% |
1,580,500 |
| 2024/11/1 |
3,480 |
3,502 |
3,462 |
3,479 |
-1.19% |
1,054,000 |
| 2024/10/31 |
3,530 |
3,556 |
3,491 |
3,521 |
-0.25% |
1,040,900 |
| 2024/10/30 |
3,534 |
3,549 |
3,515 |
3,530 |
+0.46% |
2,077,000 |
| 2024/10/29 |
3,510 |
3,526 |
3,493 |
3,514 |
+0.51% |
678,000 |
| 2024/10/28 |
3,421 |
3,503 |
3,406 |
3,496 |
+0.95% |
772,700 |
| 2024/10/25 |
3,484 |
3,489 |
3,432 |
3,463 |
-0.97% |
792,200 |
| 2024/10/24 |
3,501 |
3,509 |
3,458 |
3,497 |
-0.74% |
837,600 |
|
