| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,040 |
3,081 |
3,028 |
3,050 |
-0.88% |
230,200 |
| 2025/4/24 |
3,105 |
3,110 |
3,059 |
3,077 |
-0.81% |
265,800 |
| 2025/4/23 |
3,125 |
3,140 |
3,102 |
3,102 |
-0.26% |
299,800 |
| 2025/4/22 |
3,100 |
3,123 |
3,077 |
3,110 |
+0.65% |
232,500 |
| 2025/4/21 |
3,054 |
3,090 |
3,040 |
3,090 |
+1.11% |
246,000 |
| 2025/4/18 |
3,027 |
3,056 |
3,024 |
3,056 |
+1.92% |
224,000 |
| 2025/4/17 |
3,000 |
3,023 |
2,989 |
2,998.5 |
+0.47% |
204,500 |
| 2025/4/16 |
2,982 |
2,996 |
2,965 |
2,984.5 |
+0.69% |
187,100 |
| 2025/4/15 |
2,983 |
2,983 |
2,941.5 |
2,964 |
+0.54% |
192,200 |
| 2025/4/14 |
2,926.5 |
2,973 |
2,914.5 |
2,948 |
+0.70% |
296,000 |
| 2025/4/11 |
2,842 |
2,932 |
2,834.5 |
2,927.5 |
-0.88% |
363,100 |
| 2025/4/10 |
3,000 |
3,000 |
2,911.5 |
2,953.5 |
+3.92% |
457,700 |
| 2025/4/9 |
2,848 |
2,862 |
2,794 |
2,842 |
-0.59% |
489,500 |
| 2025/4/8 |
2,834.5 |
2,879 |
2,779.5 |
2,859 |
+4.15% |
563,800 |
| 2025/4/7 |
2,662 |
2,826.5 |
2,659 |
2,745 |
-5.73% |
745,600 |
| 2025/4/4 |
2,958 |
2,971.5 |
2,882 |
2,912 |
-3.35% |
527,000 |
| 2025/4/3 |
2,990 |
3,037 |
2,980 |
3,013 |
-0.69% |
384,000 |
| 2025/4/2 |
3,083 |
3,090 |
3,000 |
3,034 |
+0.30% |
546,100 |
| 2025/4/1 |
3,036 |
3,098 |
2,970 |
3,025 |
+2.11% |
850,100 |
| 2025/3/31 |
2,946 |
2,982.5 |
2,930 |
2,962.5 |
-0.75% |
649,600 |
| 2025/3/28 |
2,949 |
3,021 |
2,938.5 |
2,985 |
-2.24% |
809,600 |
| 2025/3/27 |
3,014.5 |
3,053.5 |
3,012.5 |
3,053.5 |
+0.96% |
516,300 |
| 2025/3/26 |
3,022 |
3,057.5 |
3,014.5 |
3,024.5 |
+0.40% |
299,400 |
| 2025/3/25 |
3,020 |
3,032 |
3,005 |
3,012.5 |
+0.08% |
229,000 |
| 2025/3/24 |
3,034 |
3,037.5 |
2,977 |
3,010 |
-0.59% |
320,900 |
| 2025/3/21 |
2,999.5 |
3,029 |
2,995 |
3,028 |
-0.03% |
341,600 |
| 2025/3/19 |
3,003 |
3,040.5 |
3,003 |
3,029 |
+0.31% |
309,900 |
| 2025/3/18 |
2,897.5 |
3,030.5 |
2,891.5 |
3,019.5 |
+6.23% |
477,500 |
| 2025/3/17 |
2,841.5 |
2,847.5 |
2,833 |
2,842.5 |
+0.78% |
169,100 |
| 2025/3/14 |
2,811 |
2,828.5 |
2,810 |
2,820.5 |
+0.32% |
134,500 |
| 2025/3/13 |
2,815.5 |
2,836 |
2,810.5 |
2,811.5 |
-0.14% |
135,100 |
| 2025/3/12 |
2,805 |
2,823 |
2,799.5 |
2,815.5 |
-0.35% |
181,100 |
| 2025/3/11 |
2,817.5 |
2,834 |
2,795 |
2,825.5 |
+0.09% |
203,300 |
| 2025/3/10 |
2,830 |
2,838.5 |
2,806.5 |
2,823 |
-0.60% |
179,800 |
| 2025/3/7 |
2,825 |
2,852.5 |
2,802.5 |
2,840 |
+0.02% |
191,700 |
| 2025/3/6 |
2,832.5 |
2,842.5 |
2,821 |
2,839.5 |
+0.26% |
116,300 |
| 2025/3/5 |
2,844 |
2,849 |
2,830.5 |
2,832 |
-0.28% |
136,100 |
| 2025/3/4 |
2,866 |
2,869.5 |
2,830.5 |
2,840 |
-0.35% |
181,700 |
| 2025/3/3 |
2,838.5 |
2,853.5 |
2,827.5 |
2,850 |
+1.53% |
220,300 |
| 2025/2/28 |
2,808 |
2,820.5 |
2,792.5 |
2,807 |
+0.21% |
278,900 |
| 2025/2/27 |
2,774.5 |
2,802.5 |
2,759.5 |
2,801 |
+1.05% |
203,900 |
| 2025/2/26 |
2,765.5 |
2,780 |
2,754 |
2,772 |
+0.91% |
182,500 |
| 2025/2/25 |
2,743.5 |
2,754.5 |
2,733 |
2,747 |
+0.48% |
176,500 |
| 2025/2/21 |
2,745 |
2,759 |
2,732.5 |
2,734 |
+0.07% |
156,100 |
| 2025/2/20 |
2,731 |
2,745.5 |
2,724.5 |
2,732 |
-0.80% |
125,200 |
| 2025/2/19 |
2,750 |
2,756 |
2,741.5 |
2,754 |
+0.88% |
119,100 |
| 2025/2/18 |
2,740 |
2,741.5 |
2,719 |
2,730 |
-0.36% |
130,300 |
| 2025/2/17 |
2,741.5 |
2,753 |
2,739 |
2,740 |
+0.09% |
117,800 |
| 2025/2/14 |
2,726.5 |
2,737.5 |
2,714 |
2,737.5 |
-0.05% |
132,300 |
| 2025/2/13 |
2,734.5 |
2,739 |
2,723.5 |
2,739 |
+0.24% |
167,600 |
| 2025/2/12 |
2,769 |
2,774 |
2,728 |
2,732.5 |
-0.92% |
171,800 |
| 2025/2/10 |
2,742.5 |
2,760 |
2,738.5 |
2,758 |
+0.58% |
163,100 |
| 2025/2/7 |
2,740 |
2,771.5 |
2,723.5 |
2,742 |
+0.15% |
239,800 |
| 2025/2/6 |
2,696.5 |
2,747.5 |
2,687.5 |
2,738 |
+0.26% |
534,800 |
| 2025/2/5 |
2,700 |
2,748.5 |
2,700 |
2,731 |
+1.34% |
390,400 |
| 2025/2/4 |
2,727 |
2,746.5 |
2,695 |
2,695 |
-1.34% |
282,500 |
| 2025/2/3 |
2,747.5 |
2,757 |
2,731.5 |
2,731.5 |
-0.92% |
221,300 |
| 2025/1/31 |
2,761 |
2,766.5 |
2,745 |
2,757 |
-0.36% |
138,400 |
| 2025/1/30 |
2,757.5 |
2,767.5 |
2,750 |
2,767 |
+0.38% |
129,900 |
| 2025/1/29 |
2,739 |
2,756.5 |
2,735.5 |
2,756.5 |
+0.66% |
123,500 |
| 2025/1/28 |
2,715 |
2,744 |
2,710 |
2,738.5 |
+0.62% |
121,700 |
| 2025/1/27 |
2,705 |
2,728.5 |
2,694.5 |
2,721.5 |
+1.70% |
226,600 |
| 2025/1/24 |
2,675.5 |
2,693.5 |
2,673.5 |
2,676 |
+0.09% |
229,700 |
| 2025/1/23 |
2,675 |
2,678.5 |
2,664.5 |
2,673.5 |
-0.06% |
127,100 |
| 2025/1/22 |
2,679.5 |
2,685 |
2,670 |
2,675 |
-0.17% |
122,100 |
| 2025/1/21 |
2,676 |
2,681 |
2,667.5 |
2,679.5 |
+0.17% |
109,400 |
| 2025/1/20 |
2,699 |
2,699 |
2,669 |
2,675 |
+0.21% |
123,300 |
| 2025/1/17 |
2,667.5 |
2,675.5 |
2,658 |
2,669.5 |
-0.17% |
124,200 |
| 2025/1/16 |
2,672.5 |
2,680 |
2,667.5 |
2,674 |
+0.06% |
127,200 |
| 2025/1/15 |
2,680.5 |
2,700.5 |
2,664 |
2,672.5 |
-0.21% |
152,900 |
| 2025/1/14 |
2,686.5 |
2,692.5 |
2,665 |
2,678 |
+0.11% |
229,400 |
| 2025/1/10 |
2,700 |
2,707.5 |
2,675 |
2,675 |
-0.96% |
153,300 |
| 2025/1/9 |
2,730.5 |
2,731 |
2,701 |
2,701 |
-1.57% |
145,900 |
| 2025/1/8 |
2,765 |
2,770 |
2,744 |
2,744 |
-1.10% |
163,500 |
| 2025/1/7 |
2,772 |
2,781 |
2,755.5 |
2,774.5 |
+0.09% |
143,000 |
| 2025/1/6 |
2,797.5 |
2,802.5 |
2,770.5 |
2,772 |
+0.00% |
158,900 |
| 2024/12/30 |
2,779 |
2,802 |
2,768 |
2,772 |
+0.04% |
148,000 |
| 2024/12/27 |
2,745 |
2,773 |
2,744 |
2,771 |
+1.48% |
155,400 |
| 2024/12/26 |
2,720 |
2,730.5 |
2,717 |
2,730.5 |
+0.57% |
112,200 |
| 2024/12/25 |
2,732 |
2,732 |
2,693.5 |
2,715 |
-0.31% |
111,300 |
| 2024/12/24 |
2,740 |
2,745 |
2,720 |
2,723.5 |
-0.09% |
93,000 |
| 2024/12/23 |
2,703 |
2,728 |
2,700.5 |
2,726 |
+1.21% |
158,800 |
| 2024/12/20 |
2,749.5 |
2,749.5 |
2,693.5 |
2,693.5 |
-0.83% |
504,700 |
| 2024/12/19 |
2,700 |
2,723.5 |
2,696 |
2,716 |
+0.41% |
143,900 |
| 2024/12/18 |
2,725 |
2,731.5 |
2,705 |
2,705 |
-0.77% |
114,900 |
| 2024/12/17 |
2,733.5 |
2,754 |
2,725.5 |
2,726 |
-0.57% |
177,000 |
| 2024/12/16 |
2,744.5 |
2,774.5 |
2,738.5 |
2,741.5 |
+0.46% |
115,100 |
| 2024/12/13 |
2,696 |
2,733 |
2,695 |
2,729 |
+0.46% |
154,000 |
| 2024/12/12 |
2,697.5 |
2,736 |
2,691.5 |
2,716.5 |
+1.46% |
199,300 |
| 2024/12/11 |
2,700.5 |
2,706 |
2,677.5 |
2,677.5 |
-0.61% |
143,400 |
| 2024/12/10 |
2,719 |
2,722.5 |
2,688 |
2,694 |
-0.46% |
141,100 |
| 2024/12/9 |
2,708 |
2,713.5 |
2,696.5 |
2,706.5 |
+0.19% |
139,400 |
| 2024/12/6 |
2,725 |
2,725 |
2,698 |
2,701.5 |
-0.55% |
101,900 |
| 2024/12/5 |
2,713.5 |
2,724.5 |
2,701 |
2,716.5 |
+0.33% |
126,300 |
| 2024/12/4 |
2,695.5 |
2,722.5 |
2,695.5 |
2,707.5 |
+0.45% |
177,900 |
| 2024/12/3 |
2,686.5 |
2,713.5 |
2,682 |
2,695.5 |
+0.15% |
184,300 |
| 2024/12/2 |
2,680.5 |
2,696 |
2,676.5 |
2,691.5 |
+0.35% |
135,900 |
| 2024/11/29 |
2,685.5 |
2,699.5 |
2,681 |
2,682 |
-0.69% |
93,200 |
| 2024/11/28 |
2,685 |
2,706 |
2,676 |
2,700.5 |
+1.10% |
102,500 |
| 2024/11/27 |
2,687.5 |
2,698.5 |
2,653 |
2,671 |
-1.22% |
198,100 |
| 2024/11/26 |
2,703.5 |
2,718.5 |
2,690.5 |
2,704 |
+0.17% |
117,300 |
| 2024/11/25 |
2,742 |
2,744 |
2,699.5 |
2,699.5 |
-1.06% |
312,000 |
| 2024/11/22 |
2,705 |
2,747.5 |
2,703 |
2,728.5 |
+0.94% |
137,600 |
| 2024/11/21 |
2,700 |
2,715 |
2,700 |
2,703 |
-0.17% |
111,600 |
| 2024/11/20 |
2,691 |
2,716 |
2,689 |
2,707.5 |
+0.35% |
108,000 |
| 2024/11/19 |
2,700 |
2,715.5 |
2,691.5 |
2,698 |
+0.11% |
92,100 |
| 2024/11/18 |
2,682.5 |
2,701 |
2,668 |
2,695 |
+0.06% |
121,100 |
| 2024/11/15 |
2,700 |
2,715 |
2,689 |
2,693.5 |
-0.17% |
107,800 |
| 2024/11/14 |
2,705 |
2,711 |
2,688.5 |
2,698 |
-0.48% |
122,200 |
| 2024/11/13 |
2,728.5 |
2,738.5 |
2,703.5 |
2,711 |
-0.71% |
153,600 |
| 2024/11/12 |
2,729.5 |
2,742.5 |
2,721 |
2,730.5 |
+0.04% |
90,900 |
| 2024/11/11 |
2,725 |
2,733.5 |
2,711 |
2,729.5 |
-0.66% |
154,900 |
| 2024/11/8 |
2,743.5 |
2,751.5 |
2,720 |
2,747.5 |
-0.25% |
143,600 |
| 2024/11/7 |
2,729 |
2,774 |
2,729 |
2,754.5 |
+0.64% |
223,000 |
| 2024/11/6 |
2,776 |
2,857 |
2,699.5 |
2,737 |
+3.26% |
453,600 |
| 2024/11/5 |
2,788.5 |
2,801 |
2,650.5 |
2,650.5 |
-3.62% |
378,700 |
| 2024/11/1 |
2,750 |
2,775.5 |
2,743.5 |
2,750 |
-0.78% |
100,300 |
| 2024/10/31 |
2,785 |
2,792.5 |
2,766 |
2,771.5 |
-0.22% |
109,500 |
| 2024/10/30 |
2,785 |
2,792.5 |
2,768 |
2,777.5 |
+0.38% |
150,100 |
| 2024/10/29 |
2,772.5 |
2,774.5 |
2,758.5 |
2,767 |
+0.49% |
72,600 |
| 2024/10/28 |
2,755.5 |
2,769.5 |
2,738 |
2,753.5 |
+0.47% |
91,700 |
| 2024/10/25 |
2,756 |
2,758 |
2,711.5 |
2,740.5 |
-0.47% |
110,900 |
| 2024/10/24 |
2,760.5 |
2,764.5 |
2,737.5 |
2,753.5 |
-0.43% |
143,100 |
|
