| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,935 |
4,003 |
3,903 |
3,939 |
-0.98% |
196,700 |
| 2025/4/24 |
4,002 |
4,048 |
3,978 |
3,978 |
-0.60% |
210,200 |
| 2025/4/23 |
4,010 |
4,046 |
3,956 |
4,002 |
+0.60% |
285,500 |
| 2025/4/22 |
3,925 |
4,034 |
3,919 |
3,978 |
+1.66% |
260,100 |
| 2025/4/21 |
3,808 |
3,918 |
3,789 |
3,913 |
+3.52% |
242,500 |
| 2025/4/18 |
3,757 |
3,780 |
3,723 |
3,780 |
+1.61% |
129,400 |
| 2025/4/17 |
3,645 |
3,720 |
3,629 |
3,720 |
+3.02% |
183,000 |
| 2025/4/16 |
3,591 |
3,615 |
3,567 |
3,611 |
+1.69% |
161,200 |
| 2025/4/15 |
3,655 |
3,655 |
3,551 |
3,551 |
-2.26% |
218,800 |
| 2025/4/14 |
3,635 |
3,678 |
3,591 |
3,633 |
+1.25% |
203,400 |
| 2025/4/11 |
3,481 |
3,596 |
3,450 |
3,588 |
-2.79% |
220,500 |
| 2025/4/10 |
3,655 |
3,703 |
3,565 |
3,691 |
+7.14% |
271,000 |
| 2025/4/9 |
3,412 |
3,458 |
3,378 |
3,445 |
-1.06% |
202,100 |
| 2025/4/8 |
3,433 |
3,511 |
3,419 |
3,482 |
+3.54% |
225,500 |
| 2025/4/7 |
3,435 |
3,444 |
3,280 |
3,363 |
-6.95% |
369,100 |
| 2025/4/4 |
3,543 |
3,616 |
3,521 |
3,614 |
+1.72% |
406,000 |
| 2025/4/3 |
3,495 |
3,553 |
3,455 |
3,553 |
-0.86% |
189,100 |
| 2025/4/2 |
3,625 |
3,654 |
3,570 |
3,584 |
+0.03% |
114,300 |
| 2025/4/1 |
3,626 |
3,630 |
3,583 |
3,583 |
-0.47% |
87,900 |
| 2025/3/31 |
3,681 |
3,684 |
3,588 |
3,600 |
-3.61% |
141,200 |
| 2025/3/28 |
3,778 |
3,796 |
3,701 |
3,735 |
-2.86% |
172,500 |
| 2025/3/27 |
3,812 |
3,850 |
3,808 |
3,845 |
+0.52% |
145,200 |
| 2025/3/26 |
3,851 |
3,886 |
3,811 |
3,825 |
-0.10% |
147,400 |
| 2025/3/25 |
3,806 |
3,856 |
3,779 |
3,829 |
+0.92% |
145,500 |
| 2025/3/24 |
3,816 |
3,819 |
3,765 |
3,794 |
-0.58% |
113,000 |
| 2025/3/21 |
3,789 |
3,845 |
3,789 |
3,816 |
+0.90% |
153,200 |
| 2025/3/19 |
3,710 |
3,800 |
3,701 |
3,782 |
+1.75% |
178,100 |
| 2025/3/18 |
3,700 |
3,734 |
3,690 |
3,717 |
+1.39% |
214,400 |
| 2025/3/17 |
3,650 |
3,697 |
3,626 |
3,666 |
+1.44% |
158,200 |
| 2025/3/14 |
3,614 |
3,651 |
3,605 |
3,614 |
-0.47% |
205,100 |
| 2025/3/13 |
3,667 |
3,693 |
3,620 |
3,631 |
-0.47% |
163,900 |
| 2025/3/12 |
3,553 |
3,663 |
3,553 |
3,648 |
+1.50% |
189,800 |
| 2025/3/11 |
3,600 |
3,629 |
3,566 |
3,594 |
-0.58% |
218,100 |
| 2025/3/10 |
3,672 |
3,704 |
3,615 |
3,615 |
-1.23% |
176,700 |
| 2025/3/7 |
3,650 |
3,669 |
3,613 |
3,660 |
-0.71% |
124,300 |
| 2025/3/6 |
3,629 |
3,700 |
3,617 |
3,686 |
+2.79% |
135,000 |
| 2025/3/5 |
3,583 |
3,599 |
3,550 |
3,586 |
+0.08% |
132,900 |
| 2025/3/4 |
3,572 |
3,597 |
3,541 |
3,583 |
+0.31% |
144,200 |
| 2025/3/3 |
3,536 |
3,591 |
3,536 |
3,572 |
+2.00% |
161,400 |
| 2025/2/28 |
3,488 |
3,505 |
3,466 |
3,502 |
-0.06% |
218,100 |
| 2025/2/27 |
3,476 |
3,504 |
3,460 |
3,504 |
+1.24% |
157,300 |
| 2025/2/26 |
3,495 |
3,513 |
3,438 |
3,461 |
-0.97% |
131,700 |
| 2025/2/25 |
3,493 |
3,500 |
3,466 |
3,495 |
-0.03% |
152,500 |
| 2025/2/21 |
3,484 |
3,543 |
3,470 |
3,496 |
-0.17% |
146,100 |
| 2025/2/20 |
3,495 |
3,528 |
3,481 |
3,502 |
+0.34% |
143,800 |
| 2025/2/19 |
3,498 |
3,507 |
3,469 |
3,490 |
-0.31% |
109,400 |
| 2025/2/18 |
3,496 |
3,510 |
3,433 |
3,501 |
+0.03% |
144,000 |
| 2025/2/17 |
3,555 |
3,599 |
3,500 |
3,500 |
-2.07% |
156,100 |
| 2025/2/14 |
3,626 |
3,726 |
3,528 |
3,574 |
+1.39% |
648,900 |
| 2025/2/13 |
3,379 |
3,579 |
3,333 |
3,525 |
+3.04% |
657,800 |
| 2025/2/12 |
3,345 |
3,442 |
3,292 |
3,421 |
+2.79% |
231,800 |
| 2025/2/10 |
3,339 |
3,339 |
3,300 |
3,328 |
+0.00% |
74,600 |
| 2025/2/7 |
3,325 |
3,351 |
3,319 |
3,328 |
+0.30% |
92,200 |
| 2025/2/6 |
3,298 |
3,321 |
3,286 |
3,318 |
+1.22% |
70,300 |
| 2025/2/5 |
3,291 |
3,316 |
3,272 |
3,278 |
-0.33% |
118,700 |
| 2025/2/4 |
3,298 |
3,302 |
3,254 |
3,289 |
+1.26% |
207,200 |
| 2025/2/3 |
3,315 |
3,315 |
3,244 |
3,248 |
-2.11% |
151,000 |
| 2025/1/31 |
3,340 |
3,340 |
3,305 |
3,318 |
-0.33% |
73,800 |
| 2025/1/30 |
3,302 |
3,329 |
3,294 |
3,329 |
+0.48% |
213,400 |
| 2025/1/29 |
3,331 |
3,332 |
3,298 |
3,313 |
-0.57% |
149,400 |
| 2025/1/28 |
3,365 |
3,370 |
3,324 |
3,332 |
-0.98% |
89,700 |
| 2025/1/27 |
3,348 |
3,367 |
3,324 |
3,365 |
+1.97% |
102,200 |
| 2025/1/24 |
3,315 |
3,329 |
3,300 |
3,300 |
-0.18% |
82,100 |
| 2025/1/23 |
3,298 |
3,336 |
3,293 |
3,306 |
-0.27% |
102,400 |
| 2025/1/22 |
3,327 |
3,334 |
3,300 |
3,315 |
-0.84% |
148,500 |
| 2025/1/21 |
3,376 |
3,404 |
3,331 |
3,343 |
-0.77% |
156,700 |
| 2025/1/20 |
3,330 |
3,426 |
3,324 |
3,369 |
+1.75% |
267,600 |
| 2025/1/17 |
3,265 |
3,316 |
3,234 |
3,311 |
+2.38% |
176,400 |
| 2025/1/16 |
3,293 |
3,293 |
3,234 |
3,234 |
+0.34% |
170,900 |
| 2025/1/15 |
3,227 |
3,242 |
3,212 |
3,223 |
+0.00% |
291,000 |
| 2025/1/14 |
3,260 |
3,264 |
3,204 |
3,223 |
-0.80% |
185,500 |
| 2025/1/10 |
3,290 |
3,297 |
3,239 |
3,249 |
-1.31% |
93,100 |
| 2025/1/9 |
3,300 |
3,305 |
3,265 |
3,292 |
-0.33% |
95,000 |
| 2025/1/8 |
3,311 |
3,332 |
3,303 |
3,303 |
-0.84% |
100,800 |
| 2025/1/7 |
3,300 |
3,341 |
3,296 |
3,331 |
+0.94% |
190,400 |
| 2025/1/6 |
3,305 |
3,316 |
3,296 |
3,300 |
-0.51% |
103,300 |
| 2024/12/30 |
3,330 |
3,342 |
3,294 |
3,317 |
-0.24% |
83,500 |
| 2024/12/27 |
3,292 |
3,334 |
3,285 |
3,325 |
+1.50% |
113,300 |
| 2024/12/26 |
3,290 |
3,293 |
3,272 |
3,276 |
-0.43% |
95,900 |
| 2024/12/25 |
3,265 |
3,290 |
3,243 |
3,290 |
+0.86% |
149,100 |
| 2024/12/24 |
3,237 |
3,265 |
3,227 |
3,262 |
+0.28% |
199,800 |
| 2024/12/23 |
3,269 |
3,278 |
3,211 |
3,253 |
-0.88% |
276,200 |
| 2024/12/20 |
3,270 |
3,306 |
3,269 |
3,282 |
+0.31% |
192,000 |
| 2024/12/19 |
3,193 |
3,285 |
3,193 |
3,272 |
+0.86% |
174,500 |
| 2024/12/18 |
3,200 |
3,268 |
3,198 |
3,244 |
+0.96% |
161,400 |
| 2024/12/17 |
3,250 |
3,250 |
3,192 |
3,213 |
-1.77% |
200,300 |
| 2024/12/16 |
3,330 |
3,345 |
3,259 |
3,271 |
-2.04% |
124,800 |
| 2024/12/13 |
3,310 |
3,357 |
3,296 |
3,339 |
+0.33% |
172,300 |
| 2024/12/12 |
3,355 |
3,380 |
3,328 |
3,328 |
-0.45% |
168,100 |
| 2024/12/11 |
3,350 |
3,370 |
3,316 |
3,343 |
-0.21% |
168,500 |
| 2024/12/10 |
3,350 |
3,376 |
3,336 |
3,350 |
-0.09% |
78,600 |
| 2024/12/9 |
3,361 |
3,380 |
3,343 |
3,353 |
-0.36% |
85,600 |
| 2024/12/6 |
3,377 |
3,387 |
3,365 |
3,365 |
+0.06% |
68,700 |
| 2024/12/5 |
3,362 |
3,388 |
3,362 |
3,363 |
+0.03% |
103,600 |
| 2024/12/4 |
3,385 |
3,413 |
3,353 |
3,362 |
-1.61% |
101,000 |
| 2024/12/3 |
3,367 |
3,438 |
3,366 |
3,417 |
+2.31% |
198,100 |
| 2024/12/2 |
3,341 |
3,354 |
3,303 |
3,340 |
+0.24% |
80,000 |
| 2024/11/29 |
3,330 |
3,348 |
3,311 |
3,332 |
-0.09% |
106,800 |
| 2024/11/28 |
3,332 |
3,365 |
3,317 |
3,335 |
+0.18% |
114,300 |
| 2024/11/27 |
3,338 |
3,377 |
3,311 |
3,329 |
-0.33% |
188,000 |
| 2024/11/26 |
3,360 |
3,397 |
3,319 |
3,340 |
-0.68% |
166,000 |
| 2024/11/25 |
3,370 |
3,404 |
3,358 |
3,363 |
+0.00% |
185,500 |
| 2024/11/22 |
3,320 |
3,379 |
3,312 |
3,363 |
+2.25% |
241,600 |
| 2024/11/21 |
3,268 |
3,311 |
3,247 |
3,289 |
+2.85% |
331,500 |
| 2024/11/20 |
3,268 |
3,283 |
3,186 |
3,198 |
-3.09% |
336,400 |
| 2024/11/19 |
3,320 |
3,332 |
3,272 |
3,300 |
+1.23% |
215,400 |
| 2024/11/18 |
3,250 |
3,294 |
3,229 |
3,260 |
+0.31% |
215,100 |
| 2024/11/15 |
3,205 |
3,263 |
3,168 |
3,250 |
+3.31% |
266,700 |
| 2024/11/14 |
3,230 |
3,249 |
3,140 |
3,146 |
-2.75% |
315,600 |
| 2024/11/13 |
3,174 |
3,320 |
3,174 |
3,235 |
-4.32% |
366,400 |
| 2024/11/12 |
3,547 |
3,621 |
3,243 |
3,381 |
-4.49% |
740,400 |
| 2024/11/11 |
3,597 |
3,611 |
3,524 |
3,540 |
-2.02% |
206,200 |
| 2024/11/8 |
3,697 |
3,697 |
3,602 |
3,613 |
-2.80% |
133,500 |
| 2024/11/7 |
3,724 |
3,767 |
3,699 |
3,717 |
+1.17% |
237,800 |
| 2024/11/6 |
3,737 |
3,746 |
3,674 |
3,674 |
-0.35% |
154,900 |
| 2024/11/5 |
3,663 |
3,713 |
3,654 |
3,687 |
+0.24% |
137,200 |
| 2024/11/1 |
3,743 |
3,759 |
3,663 |
3,678 |
-2.60% |
136,300 |
| 2024/10/31 |
3,759 |
3,783 |
3,726 |
3,776 |
+0.61% |
148,000 |
| 2024/10/30 |
3,790 |
3,790 |
3,753 |
3,753 |
+0.35% |
254,500 |
| 2024/10/29 |
3,759 |
3,800 |
3,728 |
3,740 |
+0.13% |
199,500 |
| 2024/10/28 |
3,734 |
3,764 |
3,696 |
3,735 |
+0.95% |
91,800 |
| 2024/10/25 |
3,746 |
3,746 |
3,684 |
3,700 |
-1.36% |
141,300 |
| 2024/10/24 |
3,800 |
3,800 |
3,742 |
3,751 |
-2.27% |
143,200 |
|
