| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,863 |
3,905 |
3,820 |
3,870 |
-1.23% |
297,500 |
| 2025/4/24 |
4,002 |
4,007 |
3,910 |
3,918 |
-2.56% |
257,800 |
| 2025/4/23 |
4,000 |
4,026 |
3,993 |
4,021 |
+1.28% |
394,700 |
| 2025/4/22 |
3,958 |
3,997 |
3,948 |
3,970 |
+0.89% |
259,200 |
| 2025/4/21 |
3,876 |
3,940 |
3,875 |
3,935 |
+0.74% |
198,400 |
| 2025/4/18 |
3,904 |
3,924 |
3,890 |
3,906 |
+0.15% |
171,800 |
| 2025/4/17 |
3,904 |
3,924 |
3,885 |
3,900 |
+0.26% |
200,300 |
| 2025/4/16 |
3,888 |
3,895 |
3,853 |
3,890 |
+0.86% |
157,100 |
| 2025/4/15 |
3,930 |
3,930 |
3,848 |
3,857 |
-1.36% |
307,800 |
| 2025/4/14 |
3,873 |
3,933 |
3,860 |
3,910 |
+0.98% |
326,200 |
| 2025/4/11 |
3,801 |
3,872 |
3,790 |
3,872 |
-0.69% |
383,200 |
| 2025/4/10 |
3,804 |
3,913 |
3,767 |
3,899 |
+6.41% |
621,400 |
| 2025/4/9 |
3,655 |
3,697 |
3,608 |
3,664 |
-1.90% |
418,400 |
| 2025/4/8 |
3,660 |
3,750 |
3,612 |
3,735 |
+4.04% |
514,800 |
| 2025/4/7 |
3,650 |
3,683 |
3,551 |
3,590 |
-5.68% |
751,900 |
| 2025/4/4 |
3,715 |
3,843 |
3,710 |
3,806 |
+2.50% |
820,900 |
| 2025/4/3 |
3,601 |
3,725 |
3,582 |
3,713 |
+1.14% |
477,000 |
| 2025/4/2 |
3,757 |
3,772 |
3,671 |
3,671 |
-2.37% |
488,800 |
| 2025/4/1 |
3,839 |
3,851 |
3,756 |
3,760 |
-1.23% |
374,300 |
| 2025/3/31 |
3,915 |
3,915 |
3,784 |
3,807 |
-5.93% |
761,600 |
| 2025/3/28 |
3,880 |
4,047 |
3,877 |
4,047 |
+2.79% |
835,200 |
| 2025/3/27 |
3,909 |
3,960 |
3,895 |
3,937 |
+0.64% |
667,800 |
| 2025/3/26 |
3,919 |
3,984 |
3,909 |
3,912 |
+0.18% |
508,100 |
| 2025/3/25 |
3,905 |
3,921 |
3,882 |
3,905 |
+0.00% |
243,700 |
| 2025/3/24 |
3,978 |
3,984 |
3,877 |
3,905 |
-1.19% |
368,000 |
| 2025/3/21 |
3,980 |
4,004 |
3,952 |
3,952 |
-0.05% |
396,900 |
| 2025/3/19 |
3,975 |
3,999 |
3,953 |
3,954 |
-0.53% |
305,800 |
| 2025/3/18 |
3,945 |
4,003 |
3,943 |
3,975 |
+0.81% |
329,600 |
| 2025/3/17 |
3,950 |
3,965 |
3,934 |
3,943 |
+0.84% |
272,400 |
| 2025/3/14 |
3,945 |
3,970 |
3,910 |
3,910 |
-0.48% |
448,000 |
| 2025/3/13 |
3,844 |
3,940 |
3,837 |
3,929 |
+2.21% |
415,100 |
| 2025/3/12 |
3,851 |
3,873 |
3,826 |
3,844 |
-0.44% |
341,300 |
| 2025/3/11 |
3,880 |
3,893 |
3,830 |
3,861 |
-1.30% |
408,200 |
| 2025/3/10 |
3,911 |
3,928 |
3,887 |
3,912 |
+0.03% |
290,900 |
| 2025/3/7 |
3,814 |
3,911 |
3,811 |
3,911 |
+1.93% |
503,600 |
| 2025/3/6 |
3,815 |
3,844 |
3,792 |
3,837 |
+0.84% |
424,400 |
| 2025/3/5 |
3,890 |
3,903 |
3,796 |
3,805 |
-2.36% |
651,000 |
| 2025/3/4 |
3,900 |
3,913 |
3,853 |
3,897 |
-0.03% |
355,600 |
| 2025/3/3 |
3,878 |
3,924 |
3,838 |
3,898 |
+0.98% |
408,000 |
| 2025/2/28 |
3,884 |
3,888 |
3,823 |
3,860 |
-0.72% |
473,600 |
| 2025/2/27 |
3,842 |
3,894 |
3,831 |
3,888 |
+1.20% |
370,800 |
| 2025/2/26 |
3,823 |
3,858 |
3,796 |
3,842 |
+1.11% |
353,500 |
| 2025/2/25 |
3,795 |
3,819 |
3,767 |
3,800 |
-0.71% |
582,700 |
| 2025/2/21 |
3,894 |
3,957 |
3,813 |
3,827 |
-1.72% |
428,200 |
| 2025/2/20 |
3,905 |
3,923 |
3,862 |
3,894 |
-0.79% |
385,200 |
| 2025/2/19 |
3,970 |
4,016 |
3,908 |
3,925 |
-1.13% |
434,300 |
| 2025/2/18 |
3,900 |
3,992 |
3,900 |
3,970 |
+1.79% |
351,900 |
| 2025/2/17 |
3,958 |
3,960 |
3,886 |
3,900 |
-0.59% |
286,300 |
| 2025/2/14 |
3,917 |
3,931 |
3,890 |
3,923 |
-0.36% |
277,900 |
| 2025/2/13 |
3,924 |
3,964 |
3,901 |
3,937 |
+1.44% |
381,300 |
| 2025/2/12 |
3,807 |
3,924 |
3,795 |
3,881 |
+1.17% |
598,700 |
| 2025/2/10 |
3,800 |
3,864 |
3,796 |
3,836 |
+1.05% |
434,700 |
| 2025/2/7 |
3,825 |
3,834 |
3,796 |
3,796 |
-1.02% |
307,700 |
| 2025/2/6 |
3,840 |
3,887 |
3,833 |
3,835 |
+0.13% |
265,300 |
| 2025/2/5 |
3,870 |
3,878 |
3,824 |
3,830 |
-1.03% |
315,600 |
| 2025/2/4 |
3,933 |
3,933 |
3,863 |
3,870 |
-1.00% |
349,000 |
| 2025/2/3 |
3,874 |
3,918 |
3,840 |
3,909 |
-0.69% |
477,300 |
| 2025/1/31 |
3,940 |
3,947 |
3,897 |
3,936 |
-1.01% |
311,400 |
| 2025/1/30 |
3,928 |
3,979 |
3,910 |
3,976 |
+1.14% |
371,400 |
| 2025/1/29 |
3,925 |
3,931 |
3,880 |
3,931 |
-0.20% |
337,500 |
| 2025/1/28 |
3,974 |
4,001 |
3,918 |
3,939 |
+0.03% |
500,400 |
| 2025/1/27 |
3,807 |
3,942 |
3,795 |
3,938 |
+6.23% |
688,400 |
| 2025/1/24 |
3,740 |
3,779 |
3,706 |
3,707 |
-0.70% |
358,700 |
| 2025/1/23 |
3,675 |
3,744 |
3,673 |
3,733 |
+1.17% |
302,100 |
| 2025/1/22 |
3,680 |
3,697 |
3,658 |
3,690 |
+0.27% |
234,800 |
| 2025/1/21 |
3,672 |
3,702 |
3,666 |
3,680 |
+0.30% |
222,700 |
| 2025/1/20 |
3,630 |
3,675 |
3,627 |
3,669 |
+1.21% |
281,200 |
| 2025/1/17 |
3,612 |
3,626 |
3,600 |
3,625 |
-0.11% |
295,400 |
| 2025/1/16 |
3,670 |
3,691 |
3,629 |
3,629 |
-0.60% |
345,700 |
| 2025/1/15 |
3,652 |
3,656 |
3,625 |
3,651 |
+0.05% |
409,400 |
| 2025/1/14 |
3,641 |
3,653 |
3,603 |
3,649 |
-0.19% |
386,900 |
| 2025/1/10 |
3,661 |
3,685 |
3,623 |
3,656 |
-0.22% |
448,200 |
| 2025/1/9 |
3,740 |
3,741 |
3,657 |
3,664 |
-2.19% |
471,800 |
| 2025/1/8 |
3,771 |
3,784 |
3,746 |
3,746 |
-1.34% |
375,400 |
| 2025/1/7 |
3,783 |
3,803 |
3,746 |
3,797 |
+0.26% |
299,900 |
| 2025/1/6 |
3,827 |
3,850 |
3,773 |
3,787 |
-1.38% |
444,900 |
| 2024/12/30 |
3,868 |
3,893 |
3,832 |
3,840 |
-0.26% |
400,900 |
| 2024/12/27 |
3,795 |
3,864 |
3,792 |
3,850 |
+1.99% |
384,000 |
| 2024/12/26 |
3,727 |
3,780 |
3,721 |
3,775 |
+0.94% |
357,000 |
| 2024/12/25 |
3,752 |
3,762 |
3,694 |
3,740 |
-0.82% |
481,000 |
| 2024/12/24 |
3,802 |
3,810 |
3,771 |
3,771 |
-0.82% |
279,700 |
| 2024/12/23 |
3,802 |
3,811 |
3,775 |
3,802 |
+0.05% |
306,100 |
| 2024/12/20 |
3,813 |
3,836 |
3,800 |
3,800 |
+0.05% |
425,400 |
| 2024/12/19 |
3,820 |
3,843 |
3,790 |
3,798 |
-1.48% |
339,600 |
| 2024/12/18 |
3,894 |
3,903 |
3,855 |
3,855 |
-1.00% |
253,200 |
| 2024/12/17 |
3,890 |
3,936 |
3,888 |
3,894 |
-0.21% |
247,200 |
| 2024/12/16 |
3,934 |
3,951 |
3,896 |
3,902 |
-0.81% |
298,100 |
| 2024/12/13 |
3,960 |
3,993 |
3,927 |
3,934 |
-1.58% |
409,600 |
| 2024/12/12 |
4,026 |
4,040 |
3,996 |
3,997 |
+0.15% |
294,000 |
| 2024/12/11 |
4,023 |
4,034 |
3,968 |
3,991 |
-0.55% |
291,100 |
| 2024/12/10 |
4,083 |
4,101 |
4,011 |
4,013 |
-1.28% |
316,300 |
| 2024/12/9 |
4,121 |
4,135 |
4,063 |
4,065 |
-0.97% |
387,000 |
| 2024/12/6 |
4,104 |
4,141 |
4,100 |
4,105 |
+0.34% |
461,200 |
| 2024/12/5 |
4,068 |
4,145 |
4,055 |
4,091 |
+3.86% |
781,000 |
| 2024/12/4 |
3,998 |
4,016 |
3,919 |
3,939 |
-1.48% |
333,100 |
| 2024/12/3 |
3,930 |
4,037 |
3,928 |
3,998 |
+2.09% |
463,500 |
| 2024/12/2 |
3,939 |
3,951 |
3,867 |
3,916 |
-0.68% |
565,600 |
| 2024/11/29 |
3,960 |
3,984 |
3,943 |
3,943 |
-0.50% |
366,100 |
| 2024/11/28 |
3,963 |
3,997 |
3,939 |
3,963 |
-0.35% |
381,900 |
| 2024/11/27 |
4,068 |
4,070 |
3,972 |
3,977 |
-2.24% |
369,100 |
| 2024/11/26 |
4,054 |
4,086 |
4,027 |
4,068 |
-0.05% |
394,100 |
| 2024/11/25 |
4,100 |
4,179 |
4,070 |
4,070 |
+0.05% |
456,900 |
| 2024/11/22 |
4,063 |
4,077 |
4,004 |
4,068 |
-0.22% |
416,600 |
| 2024/11/21 |
4,096 |
4,131 |
4,072 |
4,077 |
-0.12% |
316,700 |
| 2024/11/20 |
4,160 |
4,184 |
4,064 |
4,082 |
-2.74% |
539,300 |
| 2024/11/19 |
4,200 |
4,207 |
4,147 |
4,197 |
+0.50% |
312,800 |
| 2024/11/18 |
4,204 |
4,243 |
4,144 |
4,176 |
-0.67% |
469,800 |
| 2024/11/15 |
4,183 |
4,258 |
4,168 |
4,204 |
+1.01% |
600,700 |
| 2024/11/14 |
4,200 |
4,206 |
4,153 |
4,162 |
-0.90% |
436,400 |
| 2024/11/13 |
4,185 |
4,229 |
4,148 |
4,200 |
+0.21% |
545,500 |
| 2024/11/12 |
4,140 |
4,191 |
4,103 |
4,191 |
+1.23% |
613,300 |
| 2024/11/11 |
4,087 |
4,165 |
4,078 |
4,140 |
+2.58% |
880,200 |
| 2024/11/8 |
3,988 |
4,036 |
3,930 |
4,036 |
+2.20% |
1,126,600 |
| 2024/11/7 |
3,740 |
3,963 |
3,720 |
3,949 |
+17.67% |
3,132,800 |
| 2024/11/6 |
3,414 |
3,463 |
3,356 |
3,356 |
-1.41% |
503,100 |
| 2024/11/5 |
3,397 |
3,418 |
3,381 |
3,404 |
+0.68% |
346,300 |
| 2024/11/1 |
3,390 |
3,428 |
3,371 |
3,381 |
-1.14% |
268,200 |
| 2024/10/31 |
3,430 |
3,433 |
3,396 |
3,420 |
+0.15% |
245,300 |
| 2024/10/30 |
3,425 |
3,436 |
3,407 |
3,415 |
-0.23% |
986,100 |
| 2024/10/29 |
3,420 |
3,425 |
3,391 |
3,423 |
+0.74% |
208,500 |
| 2024/10/28 |
3,310 |
3,415 |
3,310 |
3,398 |
+2.53% |
362,800 |
| 2024/10/25 |
3,340 |
3,354 |
3,306 |
3,314 |
-0.90% |
346,200 |
| 2024/10/24 |
3,385 |
3,388 |
3,344 |
3,344 |
-1.39% |
436,200 |
|
