| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,616 |
3,647 |
3,586 |
3,642 |
+0.22% |
588,600 |
| 2025/4/24 |
3,773 |
3,779 |
3,630 |
3,634 |
-3.86% |
746,700 |
| 2025/4/23 |
3,783 |
3,803 |
3,763 |
3,780 |
-0.47% |
408,900 |
| 2025/4/22 |
3,760 |
3,802 |
3,750 |
3,798 |
+1.33% |
402,200 |
| 2025/4/21 |
3,714 |
3,748 |
3,701 |
3,748 |
+1.22% |
258,200 |
| 2025/4/18 |
3,688 |
3,705 |
3,663 |
3,703 |
+1.37% |
228,300 |
| 2025/4/17 |
3,668 |
3,674 |
3,639 |
3,653 |
-0.41% |
318,600 |
| 2025/4/16 |
3,664 |
3,668 |
3,617 |
3,668 |
+0.66% |
313,200 |
| 2025/4/15 |
3,682 |
3,693 |
3,633 |
3,644 |
-1.01% |
324,800 |
| 2025/4/14 |
3,682 |
3,689 |
3,655 |
3,681 |
+0.74% |
400,800 |
| 2025/4/11 |
3,678 |
3,694 |
3,635 |
3,654 |
-1.83% |
563,300 |
| 2025/4/10 |
3,711 |
3,722 |
3,610 |
3,722 |
+4.23% |
632,700 |
| 2025/4/9 |
3,550 |
3,587 |
3,510 |
3,571 |
+0.20% |
396,300 |
| 2025/4/8 |
3,567 |
3,586 |
3,522 |
3,564 |
+1.92% |
525,200 |
| 2025/4/7 |
3,540 |
3,606 |
3,468 |
3,497 |
-5.74% |
1,233,600 |
| 2025/4/4 |
3,728 |
3,752 |
3,665 |
3,710 |
+0.46% |
1,249,000 |
| 2025/4/3 |
3,575 |
3,711 |
3,570 |
3,693 |
+3.24% |
1,206,100 |
| 2025/4/2 |
3,651 |
3,661 |
3,577 |
3,577 |
-2.56% |
652,900 |
| 2025/4/1 |
3,685 |
3,703 |
3,655 |
3,671 |
+0.58% |
415,100 |
| 2025/3/31 |
3,724 |
3,726 |
3,623 |
3,650 |
-1.96% |
728,300 |
| 2025/3/28 |
3,707 |
3,728 |
3,683 |
3,723 |
-0.83% |
1,073,900 |
| 2025/3/27 |
3,698 |
3,754 |
3,698 |
3,754 |
+1.49% |
1,576,800 |
| 2025/3/26 |
3,701 |
3,729 |
3,689 |
3,699 |
-0.78% |
1,120,900 |
| 2025/3/25 |
3,742 |
3,753 |
3,723 |
3,728 |
-1.19% |
822,300 |
| 2025/3/24 |
3,775 |
3,786 |
3,737 |
3,773 |
-0.37% |
600,200 |
| 2025/3/21 |
3,781 |
3,820 |
3,781 |
3,787 |
-0.29% |
957,600 |
| 2025/3/19 |
3,765 |
3,814 |
3,760 |
3,798 |
+0.29% |
506,900 |
| 2025/3/18 |
3,765 |
3,801 |
3,760 |
3,787 |
+1.31% |
510,000 |
| 2025/3/17 |
3,733 |
3,753 |
3,731 |
3,738 |
-0.29% |
626,800 |
| 2025/3/14 |
3,741 |
3,763 |
3,728 |
3,749 |
-0.19% |
542,700 |
| 2025/3/13 |
3,737 |
3,758 |
3,730 |
3,756 |
+0.16% |
718,100 |
| 2025/3/12 |
3,689 |
3,758 |
3,680 |
3,750 |
+1.74% |
1,130,100 |
| 2025/3/11 |
3,631 |
3,710 |
3,606 |
3,686 |
+1.12% |
1,058,600 |
| 2025/3/10 |
3,623 |
3,661 |
3,610 |
3,645 |
+0.61% |
494,600 |
| 2025/3/7 |
3,606 |
3,644 |
3,601 |
3,623 |
+0.17% |
576,900 |
| 2025/3/6 |
3,645 |
3,664 |
3,603 |
3,617 |
-0.60% |
563,300 |
| 2025/3/5 |
3,667 |
3,675 |
3,622 |
3,639 |
+0.08% |
504,400 |
| 2025/3/4 |
3,670 |
3,714 |
3,628 |
3,636 |
-0.66% |
601,200 |
| 2025/3/3 |
3,606 |
3,660 |
3,605 |
3,660 |
+1.50% |
582,200 |
| 2025/2/28 |
3,609 |
3,624 |
3,590 |
3,606 |
-0.25% |
460,000 |
| 2025/2/27 |
3,603 |
3,615 |
3,596 |
3,615 |
-0.36% |
491,200 |
| 2025/2/26 |
3,621 |
3,634 |
3,598 |
3,628 |
+0.22% |
494,800 |
| 2025/2/25 |
3,570 |
3,633 |
3,568 |
3,620 |
+1.03% |
508,900 |
| 2025/2/21 |
3,566 |
3,607 |
3,566 |
3,583 |
+0.08% |
456,800 |
| 2025/2/20 |
3,621 |
3,635 |
3,567 |
3,580 |
-1.27% |
598,400 |
| 2025/2/19 |
3,640 |
3,647 |
3,608 |
3,626 |
-0.60% |
602,200 |
| 2025/2/18 |
3,656 |
3,667 |
3,647 |
3,648 |
-0.27% |
466,700 |
| 2025/2/17 |
3,700 |
3,715 |
3,657 |
3,658 |
-0.71% |
352,400 |
| 2025/2/14 |
3,695 |
3,697 |
3,668 |
3,684 |
-0.54% |
269,300 |
| 2025/2/13 |
3,700 |
3,705 |
3,673 |
3,704 |
+1.04% |
241,600 |
| 2025/2/12 |
3,665 |
3,674 |
3,641 |
3,666 |
-0.22% |
312,300 |
| 2025/2/10 |
3,683 |
3,719 |
3,669 |
3,674 |
+0.14% |
301,100 |
| 2025/2/7 |
3,686 |
3,698 |
3,657 |
3,669 |
-0.22% |
393,800 |
| 2025/2/6 |
3,681 |
3,723 |
3,676 |
3,677 |
-0.46% |
613,900 |
| 2025/2/5 |
3,749 |
3,811 |
3,682 |
3,694 |
-0.67% |
1,011,800 |
| 2025/2/4 |
3,800 |
3,806 |
3,713 |
3,719 |
-1.51% |
719,300 |
| 2025/2/3 |
3,755 |
3,780 |
3,751 |
3,776 |
-0.11% |
738,900 |
| 2025/1/31 |
3,765 |
3,796 |
3,742 |
3,780 |
-0.18% |
571,600 |
| 2025/1/30 |
3,703 |
3,793 |
3,701 |
3,787 |
+2.35% |
620,700 |
| 2025/1/29 |
3,705 |
3,714 |
3,690 |
3,700 |
-0.13% |
309,700 |
| 2025/1/28 |
3,701 |
3,724 |
3,700 |
3,705 |
+0.43% |
443,000 |
| 2025/1/27 |
3,656 |
3,689 |
3,646 |
3,689 |
+0.99% |
595,200 |
| 2025/1/24 |
3,673 |
3,690 |
3,651 |
3,653 |
+0.05% |
663,400 |
| 2025/1/23 |
3,654 |
3,697 |
3,650 |
3,651 |
+0.05% |
696,800 |
| 2025/1/22 |
3,651 |
3,661 |
3,629 |
3,649 |
-0.30% |
508,700 |
| 2025/1/21 |
3,658 |
3,673 |
3,632 |
3,660 |
+0.58% |
507,000 |
| 2025/1/20 |
3,650 |
3,665 |
3,613 |
3,639 |
-0.33% |
666,000 |
| 2025/1/17 |
3,675 |
3,688 |
3,616 |
3,651 |
-0.60% |
695,100 |
| 2025/1/16 |
3,715 |
3,730 |
3,673 |
3,673 |
-0.84% |
436,800 |
| 2025/1/15 |
3,704 |
3,710 |
3,676 |
3,704 |
+0.43% |
552,500 |
| 2025/1/14 |
3,720 |
3,730 |
3,672 |
3,688 |
-1.65% |
631,200 |
| 2025/1/10 |
3,760 |
3,787 |
3,733 |
3,750 |
-0.27% |
395,200 |
| 2025/1/9 |
3,810 |
3,812 |
3,760 |
3,760 |
-1.05% |
417,600 |
| 2025/1/8 |
3,839 |
3,839 |
3,788 |
3,800 |
-0.71% |
424,600 |
| 2025/1/7 |
3,825 |
3,845 |
3,810 |
3,827 |
+0.10% |
406,200 |
| 2025/1/6 |
3,850 |
3,874 |
3,821 |
3,823 |
-0.18% |
514,100 |
| 2024/12/30 |
3,875 |
3,887 |
3,810 |
3,830 |
-0.65% |
492,900 |
| 2024/12/27 |
3,866 |
3,866 |
3,842 |
3,855 |
+0.26% |
417,600 |
| 2024/12/26 |
3,814 |
3,845 |
3,812 |
3,845 |
+0.79% |
321,800 |
| 2024/12/25 |
3,820 |
3,824 |
3,787 |
3,815 |
-0.57% |
390,700 |
| 2024/12/24 |
3,845 |
3,856 |
3,826 |
3,837 |
-0.62% |
316,700 |
| 2024/12/23 |
3,865 |
3,881 |
3,827 |
3,861 |
-0.10% |
605,100 |
| 2024/12/20 |
3,882 |
3,892 |
3,851 |
3,865 |
-0.15% |
472,900 |
| 2024/12/19 |
3,860 |
3,900 |
3,841 |
3,871 |
-0.41% |
403,000 |
| 2024/12/18 |
3,914 |
3,928 |
3,887 |
3,887 |
-0.82% |
357,200 |
| 2024/12/17 |
3,951 |
3,983 |
3,919 |
3,919 |
-1.31% |
514,800 |
| 2024/12/16 |
4,098 |
4,098 |
3,971 |
3,971 |
-2.91% |
530,900 |
| 2024/12/13 |
4,035 |
4,090 |
4,023 |
4,090 |
+0.74% |
613,200 |
| 2024/12/12 |
3,976 |
4,085 |
3,976 |
4,060 |
+2.63% |
790,000 |
| 2024/12/11 |
3,923 |
3,967 |
3,892 |
3,956 |
+0.87% |
496,700 |
| 2024/12/10 |
3,946 |
3,968 |
3,898 |
3,922 |
-0.56% |
503,000 |
| 2024/12/9 |
3,964 |
3,973 |
3,925 |
3,944 |
-0.30% |
479,500 |
| 2024/12/6 |
3,960 |
3,972 |
3,948 |
3,956 |
-0.08% |
388,800 |
| 2024/12/5 |
3,974 |
3,980 |
3,937 |
3,959 |
-0.08% |
318,500 |
| 2024/12/4 |
4,020 |
4,033 |
3,962 |
3,962 |
-1.44% |
323,400 |
| 2024/12/3 |
3,965 |
4,038 |
3,965 |
4,020 |
+1.49% |
695,500 |
| 2024/12/2 |
3,937 |
3,975 |
3,923 |
3,961 |
+0.61% |
518,900 |
| 2024/11/29 |
3,910 |
3,970 |
3,898 |
3,937 |
+1.03% |
526,500 |
| 2024/11/28 |
3,849 |
3,901 |
3,846 |
3,897 |
+1.22% |
427,900 |
| 2024/11/27 |
3,904 |
3,912 |
3,815 |
3,850 |
-1.79% |
608,100 |
| 2024/11/26 |
3,932 |
3,953 |
3,903 |
3,920 |
-0.46% |
467,400 |
| 2024/11/25 |
3,960 |
4,018 |
3,932 |
3,938 |
+0.10% |
646,000 |
| 2024/11/22 |
3,911 |
3,953 |
3,897 |
3,934 |
+0.61% |
472,000 |
| 2024/11/21 |
3,891 |
3,916 |
3,887 |
3,910 |
-0.10% |
378,500 |
| 2024/11/20 |
3,912 |
3,933 |
3,907 |
3,914 |
-0.89% |
603,600 |
| 2024/11/19 |
3,897 |
3,968 |
3,886 |
3,949 |
+1.86% |
565,300 |
| 2024/11/18 |
3,863 |
3,898 |
3,846 |
3,877 |
+0.65% |
336,800 |
| 2024/11/15 |
3,882 |
3,896 |
3,845 |
3,852 |
-0.39% |
457,100 |
| 2024/11/14 |
3,892 |
3,918 |
3,866 |
3,867 |
-1.20% |
611,300 |
| 2024/11/13 |
3,922 |
3,949 |
3,894 |
3,914 |
-1.24% |
491,700 |
| 2024/11/12 |
3,948 |
3,974 |
3,908 |
3,963 |
-0.10% |
628,200 |
| 2024/11/11 |
3,972 |
3,998 |
3,931 |
3,967 |
-0.10% |
594,100 |
| 2024/11/8 |
3,836 |
3,980 |
3,835 |
3,971 |
+3.68% |
1,260,800 |
| 2024/11/7 |
3,863 |
3,929 |
3,817 |
3,830 |
-2.62% |
1,517,200 |
| 2024/11/6 |
3,910 |
3,979 |
3,904 |
3,933 |
+0.51% |
748,000 |
| 2024/11/5 |
4,019 |
4,019 |
3,913 |
3,913 |
-1.58% |
691,200 |
| 2024/11/1 |
3,981 |
3,996 |
3,958 |
3,976 |
-0.92% |
435,500 |
| 2024/10/31 |
3,990 |
4,024 |
3,980 |
4,013 |
+0.98% |
506,400 |
| 2024/10/30 |
3,989 |
4,010 |
3,971 |
3,974 |
-0.40% |
1,588,900 |
| 2024/10/29 |
3,980 |
3,996 |
3,954 |
3,990 |
+0.66% |
587,600 |
| 2024/10/28 |
3,931 |
3,976 |
3,925 |
3,964 |
+0.84% |
484,700 |
| 2024/10/25 |
3,953 |
3,953 |
3,906 |
3,931 |
-0.53% |
512,200 |
| 2024/10/24 |
3,920 |
3,960 |
3,903 |
3,952 |
+0.30% |
533,500 |
|
