| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,335 |
3,409 |
3,325 |
3,346 |
+0.63% |
1,925,000 |
| 2025/4/24 |
3,383 |
3,400 |
3,317 |
3,325 |
-2.38% |
989,500 |
| 2025/4/23 |
3,366 |
3,427 |
3,351 |
3,406 |
+1.98% |
673,900 |
| 2025/4/22 |
3,300 |
3,358 |
3,291 |
3,340 |
+0.69% |
452,400 |
| 2025/4/21 |
3,317 |
3,321 |
3,291 |
3,317 |
+1.28% |
479,900 |
| 2025/4/18 |
3,284 |
3,297 |
3,264 |
3,275 |
-0.09% |
313,600 |
| 2025/4/17 |
3,273 |
3,295 |
3,247 |
3,278 |
+0.52% |
318,300 |
| 2025/4/16 |
3,284 |
3,284 |
3,233 |
3,261 |
+0.00% |
458,200 |
| 2025/4/15 |
3,271 |
3,292 |
3,245 |
3,261 |
-1.12% |
401,200 |
| 2025/4/14 |
3,305 |
3,323 |
3,280 |
3,298 |
+0.73% |
360,000 |
| 2025/4/11 |
3,275 |
3,298 |
3,230 |
3,274 |
-0.91% |
377,600 |
| 2025/4/10 |
3,242 |
3,305 |
3,191 |
3,304 |
+3.35% |
517,100 |
| 2025/4/9 |
3,203 |
3,207 |
3,140 |
3,197 |
-0.19% |
283,700 |
| 2025/4/8 |
3,140 |
3,204 |
3,100 |
3,203 |
+4.33% |
420,900 |
| 2025/4/7 |
3,020 |
3,146 |
3,003 |
3,070 |
-4.92% |
583,300 |
| 2025/4/4 |
3,156 |
3,235 |
3,136 |
3,229 |
+2.25% |
593,600 |
| 2025/4/3 |
3,063 |
3,158 |
3,057 |
3,158 |
+1.12% |
378,000 |
| 2025/4/2 |
3,200 |
3,200 |
3,123 |
3,123 |
-1.95% |
310,700 |
| 2025/4/1 |
3,226 |
3,226 |
3,170 |
3,185 |
-0.38% |
286,900 |
| 2025/3/31 |
3,258 |
3,286 |
3,197 |
3,197 |
-2.47% |
563,700 |
| 2025/3/28 |
3,242 |
3,279 |
3,222 |
3,278 |
+1.17% |
364,000 |
| 2025/3/27 |
3,180 |
3,240 |
3,175 |
3,240 |
+1.95% |
394,200 |
| 2025/3/26 |
3,159 |
3,183 |
3,137 |
3,178 |
+0.82% |
322,000 |
| 2025/3/25 |
3,130 |
3,160 |
3,115 |
3,152 |
+0.70% |
223,900 |
| 2025/3/24 |
3,139 |
3,155 |
3,113 |
3,130 |
-0.22% |
227,600 |
| 2025/3/21 |
3,121 |
3,137 |
3,103 |
3,137 |
+0.48% |
370,300 |
| 2025/3/19 |
3,109 |
3,138 |
3,101 |
3,122 |
+0.45% |
374,800 |
| 2025/3/18 |
3,093 |
3,121 |
3,090 |
3,108 |
+0.78% |
350,100 |
| 2025/3/17 |
3,061 |
3,093 |
3,050 |
3,084 |
+0.69% |
398,600 |
| 2025/3/14 |
3,024 |
3,063 |
3,009 |
3,063 |
+1.93% |
449,400 |
| 2025/3/13 |
2,999 |
3,021 |
2,990.5 |
3,005 |
-0.10% |
506,600 |
| 2025/3/12 |
3,015 |
3,029 |
2,987 |
3,008 |
-0.69% |
448,500 |
| 2025/3/11 |
2,990 |
3,029 |
2,971 |
3,029 |
+1.39% |
746,800 |
| 2025/3/10 |
2,999.5 |
3,002 |
2,965 |
2,987.5 |
+0.12% |
535,900 |
| 2025/3/7 |
2,975 |
2,997 |
2,970.5 |
2,984 |
-0.03% |
495,600 |
| 2025/3/6 |
2,976 |
3,005 |
2,963 |
2,985 |
+0.39% |
730,600 |
| 2025/3/5 |
2,970 |
2,994 |
2,932.5 |
2,973.5 |
+0.27% |
1,144,300 |
| 2025/3/4 |
3,100 |
3,100 |
2,961.5 |
2,965.5 |
-12.81% |
3,174,600 |
| 2025/3/3 |
3,332 |
3,425 |
3,313 |
3,401 |
+2.69% |
746,600 |
| 2025/2/28 |
3,370 |
3,380 |
3,307 |
3,312 |
-1.52% |
361,000 |
| 2025/2/27 |
3,335 |
3,380 |
3,332 |
3,363 |
-0.06% |
200,800 |
| 2025/2/26 |
3,320 |
3,373 |
3,319 |
3,365 |
+1.78% |
215,700 |
| 2025/2/25 |
3,292 |
3,320 |
3,286 |
3,306 |
+0.55% |
231,300 |
| 2025/2/21 |
3,289 |
3,310 |
3,275 |
3,288 |
-0.18% |
215,000 |
| 2025/2/20 |
3,310 |
3,330 |
3,283 |
3,294 |
-1.05% |
233,200 |
| 2025/2/19 |
3,310 |
3,348 |
3,307 |
3,329 |
+0.82% |
236,000 |
| 2025/2/18 |
3,299 |
3,330 |
3,292 |
3,302 |
+0.09% |
231,500 |
| 2025/2/17 |
3,320 |
3,337 |
3,288 |
3,299 |
-1.73% |
340,500 |
| 2025/2/14 |
3,450 |
3,450 |
3,356 |
3,357 |
-2.84% |
347,800 |
| 2025/2/13 |
3,400 |
3,461 |
3,380 |
3,455 |
+2.52% |
264,700 |
| 2025/2/12 |
3,406 |
3,410 |
3,345 |
3,370 |
-0.24% |
161,600 |
| 2025/2/10 |
3,346 |
3,393 |
3,346 |
3,378 |
+1.23% |
179,700 |
| 2025/2/7 |
3,342 |
3,357 |
3,328 |
3,337 |
-0.09% |
134,100 |
| 2025/2/6 |
3,370 |
3,390 |
3,330 |
3,340 |
-0.27% |
176,000 |
| 2025/2/5 |
3,340 |
3,370 |
3,332 |
3,349 |
+0.15% |
152,700 |
| 2025/2/4 |
3,405 |
3,405 |
3,339 |
3,344 |
-0.92% |
165,400 |
| 2025/2/3 |
3,400 |
3,401 |
3,355 |
3,375 |
-1.52% |
209,600 |
| 2025/1/31 |
3,455 |
3,455 |
3,410 |
3,427 |
-0.87% |
144,500 |
| 2025/1/30 |
3,439 |
3,477 |
3,435 |
3,457 |
+0.79% |
138,700 |
| 2025/1/29 |
3,475 |
3,477 |
3,428 |
3,430 |
-1.07% |
131,800 |
| 2025/1/28 |
3,457 |
3,484 |
3,452 |
3,467 |
+0.58% |
118,300 |
| 2025/1/27 |
3,438 |
3,480 |
3,418 |
3,447 |
+1.38% |
198,000 |
| 2025/1/24 |
3,448 |
3,460 |
3,400 |
3,400 |
-0.67% |
356,100 |
| 2025/1/23 |
3,433 |
3,433 |
3,367 |
3,423 |
-0.26% |
271,000 |
| 2025/1/22 |
3,379 |
3,438 |
3,364 |
3,432 |
+2.82% |
370,900 |
| 2025/1/21 |
3,315 |
3,343 |
3,304 |
3,338 |
+1.49% |
192,200 |
| 2025/1/20 |
3,310 |
3,331 |
3,288 |
3,289 |
-0.45% |
213,100 |
| 2025/1/17 |
3,300 |
3,332 |
3,292 |
3,304 |
-0.21% |
255,500 |
| 2025/1/16 |
3,350 |
3,359 |
3,302 |
3,311 |
-1.84% |
245,500 |
| 2025/1/15 |
3,379 |
3,398 |
3,360 |
3,373 |
-0.18% |
188,200 |
| 2025/1/14 |
3,450 |
3,451 |
3,351 |
3,379 |
-2.28% |
361,300 |
| 2025/1/10 |
3,445 |
3,483 |
3,431 |
3,458 |
+0.88% |
264,500 |
| 2025/1/9 |
3,420 |
3,447 |
3,406 |
3,428 |
+0.23% |
221,800 |
| 2025/1/8 |
3,412 |
3,437 |
3,393 |
3,420 |
-0.18% |
236,800 |
| 2025/1/7 |
3,420 |
3,438 |
3,391 |
3,426 |
+0.15% |
293,200 |
| 2025/1/6 |
3,550 |
3,551 |
3,421 |
3,421 |
-3.33% |
502,700 |
| 2024/12/30 |
3,580 |
3,586 |
3,538 |
3,539 |
-1.15% |
252,500 |
| 2024/12/27 |
3,543 |
3,582 |
3,543 |
3,580 |
+1.56% |
222,200 |
| 2024/12/26 |
3,508 |
3,552 |
3,501 |
3,525 |
+0.48% |
351,300 |
| 2024/12/25 |
3,520 |
3,520 |
3,464 |
3,508 |
-0.23% |
259,200 |
| 2024/12/24 |
3,544 |
3,546 |
3,512 |
3,516 |
-0.85% |
168,800 |
| 2024/12/23 |
3,558 |
3,593 |
3,541 |
3,546 |
-0.34% |
228,400 |
| 2024/12/20 |
3,597 |
3,599 |
3,540 |
3,558 |
-1.11% |
331,700 |
| 2024/12/19 |
3,541 |
3,606 |
3,541 |
3,598 |
+0.81% |
250,300 |
| 2024/12/18 |
3,651 |
3,655 |
3,563 |
3,569 |
-2.09% |
337,200 |
| 2024/12/17 |
3,670 |
3,671 |
3,630 |
3,645 |
-0.87% |
243,700 |
| 2024/12/16 |
3,664 |
3,694 |
3,652 |
3,677 |
+0.60% |
284,500 |
| 2024/12/13 |
3,635 |
3,697 |
3,625 |
3,655 |
+0.22% |
516,800 |
| 2024/12/12 |
3,714 |
3,719 |
3,623 |
3,647 |
-1.96% |
487,900 |
| 2024/12/11 |
3,672 |
3,720 |
3,656 |
3,720 |
+1.33% |
438,100 |
| 2024/12/10 |
3,651 |
3,672 |
3,626 |
3,671 |
+0.74% |
422,000 |
| 2024/12/9 |
3,584 |
3,650 |
3,568 |
3,644 |
+1.50% |
560,500 |
| 2024/12/6 |
3,602 |
3,603 |
3,556 |
3,590 |
-0.44% |
304,400 |
| 2024/12/5 |
3,570 |
3,608 |
3,553 |
3,606 |
+1.01% |
751,200 |
| 2024/12/4 |
3,519 |
3,610 |
3,496 |
3,570 |
+1.31% |
1,094,400 |
| 2024/12/3 |
3,319 |
3,528 |
3,239 |
3,524 |
+6.79% |
2,078,800 |
| 2024/12/2 |
3,251 |
3,315 |
3,232 |
3,300 |
+1.57% |
667,500 |
| 2024/11/29 |
3,325 |
3,325 |
3,241 |
3,249 |
+0.06% |
623,500 |
| 2024/11/28 |
3,150 |
3,249 |
3,130 |
3,247 |
+3.97% |
467,000 |
| 2024/11/27 |
3,160 |
3,160 |
3,108 |
3,123 |
-1.17% |
165,700 |
| 2024/11/26 |
3,145 |
3,163 |
3,134 |
3,160 |
+0.41% |
215,000 |
| 2024/11/25 |
3,160 |
3,194 |
3,131 |
3,147 |
+0.22% |
287,000 |
| 2024/11/22 |
3,134 |
3,161 |
3,125 |
3,140 |
-0.06% |
208,000 |
| 2024/11/21 |
3,113 |
3,154 |
3,108 |
3,142 |
+1.00% |
298,300 |
| 2024/11/20 |
3,140 |
3,164 |
3,094 |
3,111 |
-0.86% |
420,800 |
| 2024/11/19 |
3,192 |
3,205 |
3,137 |
3,138 |
-1.48% |
283,300 |
| 2024/11/18 |
3,181 |
3,192 |
3,167 |
3,185 |
+0.06% |
203,300 |
| 2024/11/15 |
3,185 |
3,219 |
3,166 |
3,183 |
+0.09% |
222,000 |
| 2024/11/14 |
3,225 |
3,235 |
3,180 |
3,180 |
-1.40% |
265,500 |
| 2024/11/13 |
3,250 |
3,271 |
3,217 |
3,225 |
-1.16% |
230,800 |
| 2024/11/12 |
3,266 |
3,294 |
3,246 |
3,263 |
-0.15% |
226,100 |
| 2024/11/11 |
3,300 |
3,306 |
3,268 |
3,268 |
-1.21% |
218,300 |
| 2024/11/8 |
3,333 |
3,349 |
3,308 |
3,308 |
-1.11% |
165,300 |
| 2024/11/7 |
3,321 |
3,371 |
3,317 |
3,345 |
+1.03% |
251,600 |
| 2024/11/6 |
3,335 |
3,391 |
3,311 |
3,311 |
-1.93% |
491,100 |
| 2024/11/5 |
3,340 |
3,380 |
3,306 |
3,376 |
+1.29% |
249,500 |
| 2024/11/1 |
3,307 |
3,355 |
3,294 |
3,333 |
-0.45% |
191,700 |
| 2024/10/31 |
3,312 |
3,357 |
3,298 |
3,348 |
+0.84% |
277,100 |
| 2024/10/30 |
3,290 |
3,327 |
3,259 |
3,320 |
-0.27% |
462,100 |
| 2024/10/29 |
3,317 |
3,341 |
3,304 |
3,329 |
+0.70% |
464,400 |
| 2024/10/28 |
3,270 |
3,323 |
3,260 |
3,306 |
+1.26% |
250,900 |
| 2024/10/25 |
3,280 |
3,282 |
3,252 |
3,265 |
-0.43% |
201,600 |
| 2024/10/24 |
3,257 |
3,289 |
3,244 |
3,279 |
+0.15% |
205,000 |
|
