| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,925 |
3,990 |
3,925 |
3,955 |
+0.89% |
27,100 |
| 2025/4/24 |
3,925 |
3,995 |
3,920 |
3,920 |
-0.13% |
56,600 |
| 2025/4/23 |
3,870 |
3,930 |
3,870 |
3,925 |
+2.21% |
38,800 |
| 2025/4/22 |
3,860 |
3,900 |
3,835 |
3,840 |
-0.39% |
43,700 |
| 2025/4/21 |
3,850 |
3,855 |
3,820 |
3,855 |
+0.13% |
19,300 |
| 2025/4/18 |
3,785 |
3,850 |
3,775 |
3,850 |
+2.26% |
27,800 |
| 2025/4/17 |
3,740 |
3,765 |
3,735 |
3,765 |
+0.67% |
18,100 |
| 2025/4/16 |
3,770 |
3,780 |
3,740 |
3,740 |
-1.06% |
22,700 |
| 2025/4/15 |
3,780 |
3,790 |
3,750 |
3,780 |
-0.13% |
21,700 |
| 2025/4/14 |
3,755 |
3,795 |
3,730 |
3,785 |
+2.71% |
42,400 |
| 2025/4/11 |
3,600 |
3,705 |
3,540 |
3,685 |
-0.41% |
38,000 |
| 2025/4/10 |
3,775 |
3,800 |
3,665 |
3,700 |
+3.79% |
52,100 |
| 2025/4/9 |
3,575 |
3,600 |
3,500 |
3,565 |
-1.93% |
56,900 |
| 2025/4/8 |
3,475 |
3,645 |
3,465 |
3,635 |
+8.18% |
80,600 |
| 2025/4/7 |
3,295 |
3,415 |
3,280 |
3,360 |
-6.80% |
116,000 |
| 2025/4/4 |
3,700 |
3,725 |
3,520 |
3,605 |
-4.50% |
100,200 |
| 2025/4/3 |
3,700 |
3,820 |
3,685 |
3,775 |
-1.44% |
61,000 |
| 2025/4/2 |
3,885 |
3,885 |
3,820 |
3,830 |
-1.42% |
55,100 |
| 2025/4/1 |
3,945 |
3,945 |
3,860 |
3,885 |
-0.13% |
64,100 |
| 2025/3/31 |
3,900 |
3,945 |
3,855 |
3,890 |
-1.14% |
49,500 |
| 2025/3/28 |
3,900 |
3,975 |
3,895 |
3,935 |
+0.25% |
46,700 |
| 2025/3/27 |
3,860 |
3,925 |
3,855 |
3,925 |
+1.29% |
30,800 |
| 2025/3/26 |
3,895 |
3,895 |
3,815 |
3,875 |
-0.26% |
38,800 |
| 2025/3/25 |
3,880 |
3,905 |
3,850 |
3,885 |
+0.13% |
22,000 |
| 2025/3/24 |
3,920 |
3,920 |
3,850 |
3,880 |
-1.02% |
48,000 |
| 2025/3/21 |
3,930 |
3,965 |
3,905 |
3,920 |
-0.51% |
43,000 |
| 2025/3/19 |
3,920 |
3,965 |
3,910 |
3,940 |
+0.51% |
36,900 |
| 2025/3/18 |
3,905 |
3,955 |
3,905 |
3,920 |
+1.42% |
57,900 |
| 2025/3/17 |
3,830 |
3,890 |
3,815 |
3,865 |
+0.52% |
31,600 |
| 2025/3/14 |
3,875 |
3,915 |
3,830 |
3,845 |
+1.05% |
78,500 |
| 2025/3/13 |
3,755 |
3,860 |
3,745 |
3,805 |
+1.47% |
67,600 |
| 2025/3/12 |
3,755 |
3,765 |
3,715 |
3,750 |
-0.13% |
39,400 |
| 2025/3/11 |
3,700 |
3,755 |
3,685 |
3,755 |
+0.81% |
74,100 |
| 2025/3/10 |
3,745 |
3,785 |
3,705 |
3,725 |
+0.40% |
66,900 |
| 2025/3/7 |
3,680 |
3,720 |
3,625 |
3,710 |
+0.27% |
93,900 |
| 2025/3/6 |
3,635 |
3,710 |
3,635 |
3,700 |
+2.21% |
82,100 |
| 2025/3/5 |
3,560 |
3,635 |
3,550 |
3,620 |
+1.40% |
57,600 |
| 2025/3/4 |
3,570 |
3,575 |
3,510 |
3,570 |
+0.00% |
37,300 |
| 2025/3/3 |
3,570 |
3,590 |
3,545 |
3,570 |
+0.56% |
37,800 |
| 2025/2/28 |
3,555 |
3,575 |
3,515 |
3,550 |
-0.14% |
51,400 |
| 2025/2/27 |
3,500 |
3,555 |
3,500 |
3,555 |
+1.43% |
25,800 |
| 2025/2/26 |
3,510 |
3,510 |
3,450 |
3,505 |
+0.29% |
45,300 |
| 2025/2/25 |
3,500 |
3,525 |
3,485 |
3,495 |
-0.29% |
48,600 |
| 2025/2/21 |
3,535 |
3,540 |
3,480 |
3,505 |
-1.68% |
73,200 |
| 2025/2/20 |
3,595 |
3,615 |
3,540 |
3,565 |
-0.83% |
88,700 |
| 2025/2/19 |
3,640 |
3,655 |
3,570 |
3,595 |
-1.24% |
57,900 |
| 2025/2/18 |
3,630 |
3,650 |
3,600 |
3,640 |
-0.27% |
99,100 |
| 2025/2/17 |
3,595 |
3,690 |
3,585 |
3,650 |
+2.67% |
224,000 |
| 2025/2/14 |
3,220 |
3,675 |
3,220 |
3,555 |
+10.75% |
433,200 |
| 2025/2/13 |
3,040 |
3,220 |
3,040 |
3,210 |
+5.94% |
251,100 |
| 2025/2/12 |
2,998 |
3,035 |
2,991 |
3,030 |
+1.30% |
50,800 |
| 2025/2/10 |
2,991 |
3,005 |
2,987 |
2,991 |
-0.03% |
42,500 |
| 2025/2/7 |
3,025 |
3,025 |
2,992 |
2,992 |
-0.93% |
28,900 |
| 2025/2/6 |
2,994 |
3,020 |
2,994 |
3,020 |
+1.07% |
36,400 |
| 2025/2/5 |
2,993 |
3,020 |
2,979 |
2,988 |
+0.00% |
30,800 |
| 2025/2/4 |
2,999 |
3,025 |
2,979 |
2,988 |
+0.71% |
53,800 |
| 2025/2/3 |
3,020 |
3,020 |
2,963 |
2,967 |
-1.92% |
71,500 |
| 2025/1/31 |
3,010 |
3,025 |
2,988 |
3,025 |
+0.33% |
38,900 |
| 2025/1/30 |
3,015 |
3,015 |
3,000 |
3,015 |
+0.00% |
24,700 |
| 2025/1/29 |
3,020 |
3,035 |
3,005 |
3,015 |
-0.17% |
38,100 |
| 2025/1/28 |
3,015 |
3,050 |
3,010 |
3,020 |
-0.66% |
55,600 |
| 2025/1/27 |
3,050 |
3,075 |
3,020 |
3,040 |
+0.33% |
63,000 |
| 2025/1/24 |
3,035 |
3,040 |
3,015 |
3,030 |
+0.00% |
26,800 |
| 2025/1/23 |
3,050 |
3,050 |
3,010 |
3,030 |
-0.49% |
35,400 |
| 2025/1/22 |
3,045 |
3,075 |
3,025 |
3,045 |
+0.33% |
64,400 |
| 2025/1/21 |
3,020 |
3,045 |
3,010 |
3,035 |
+0.50% |
82,100 |
| 2025/1/20 |
2,981 |
3,030 |
2,976 |
3,020 |
+1.31% |
108,700 |
| 2025/1/17 |
2,969 |
2,981 |
2,937 |
2,981 |
+0.07% |
70,300 |
| 2025/1/16 |
2,997 |
3,015 |
2,971 |
2,979 |
-0.37% |
60,400 |
| 2025/1/15 |
3,005 |
3,020 |
2,981 |
2,990 |
-0.17% |
70,700 |
| 2025/1/14 |
2,941 |
3,005 |
2,941 |
2,995 |
+1.29% |
105,800 |
| 2025/1/10 |
2,985 |
2,986 |
2,943 |
2,957 |
-1.10% |
128,300 |
| 2025/1/9 |
2,990 |
3,015 |
2,986 |
2,990 |
+0.20% |
112,900 |
| 2025/1/8 |
2,969 |
2,996 |
2,959 |
2,984 |
+0.27% |
113,300 |
| 2025/1/7 |
3,020 |
3,025 |
2,972 |
2,976 |
-1.46% |
163,600 |
| 2025/1/6 |
3,015 |
3,025 |
2,995 |
3,020 |
+0.33% |
157,500 |
| 2024/12/30 |
3,025 |
3,030 |
3,000 |
3,010 |
-0.33% |
142,800 |
| 2024/12/27 |
3,015 |
3,040 |
3,005 |
3,020 |
-5.03% |
337,800 |
| 2024/12/26 |
3,205 |
3,230 |
3,160 |
3,180 |
+0.00% |
278,200 |
| 2024/12/25 |
3,115 |
3,180 |
3,115 |
3,180 |
+2.75% |
195,300 |
| 2024/12/24 |
3,085 |
3,105 |
3,060 |
3,095 |
+0.98% |
186,700 |
| 2024/12/23 |
3,015 |
3,065 |
3,015 |
3,065 |
+1.83% |
177,900 |
| 2024/12/20 |
3,015 |
3,035 |
3,010 |
3,010 |
-0.17% |
161,800 |
| 2024/12/19 |
2,985 |
3,015 |
2,982 |
3,015 |
+0.50% |
173,300 |
| 2024/12/18 |
2,980 |
3,015 |
2,978 |
3,000 |
+0.67% |
109,300 |
| 2024/12/17 |
3,000 |
3,030 |
2,980 |
2,980 |
-0.67% |
237,400 |
| 2024/12/16 |
3,035 |
3,055 |
3,000 |
3,000 |
-1.32% |
192,500 |
| 2024/12/13 |
3,020 |
3,040 |
3,005 |
3,040 |
+0.33% |
166,200 |
| 2024/12/12 |
3,040 |
3,070 |
3,025 |
3,030 |
-0.33% |
140,800 |
| 2024/12/11 |
3,035 |
3,045 |
3,020 |
3,040 |
+0.33% |
123,200 |
| 2024/12/10 |
3,050 |
3,065 |
3,030 |
3,030 |
+0.66% |
114,200 |
| 2024/12/9 |
3,030 |
3,035 |
3,005 |
3,010 |
-0.17% |
141,400 |
| 2024/12/6 |
3,055 |
3,060 |
3,005 |
3,015 |
-1.31% |
123,700 |
| 2024/12/5 |
3,065 |
3,070 |
3,045 |
3,055 |
-0.16% |
59,700 |
| 2024/12/4 |
3,100 |
3,100 |
3,040 |
3,060 |
-1.45% |
111,500 |
| 2024/12/3 |
3,090 |
3,110 |
3,085 |
3,105 |
+0.49% |
85,400 |
| 2024/12/2 |
3,105 |
3,110 |
3,085 |
3,090 |
-0.48% |
73,100 |
| 2024/11/29 |
3,105 |
3,120 |
3,095 |
3,105 |
-0.32% |
45,200 |
| 2024/11/28 |
3,095 |
3,115 |
3,085 |
3,115 |
+0.65% |
55,500 |
| 2024/11/27 |
3,130 |
3,140 |
3,085 |
3,095 |
-1.75% |
46,100 |
| 2024/11/26 |
3,140 |
3,155 |
3,115 |
3,150 |
+0.64% |
49,900 |
| 2024/11/25 |
3,165 |
3,180 |
3,125 |
3,130 |
-0.32% |
92,500 |
| 2024/11/22 |
3,140 |
3,170 |
3,105 |
3,140 |
+0.80% |
54,900 |
| 2024/11/21 |
3,110 |
3,150 |
3,100 |
3,115 |
-0.16% |
43,500 |
| 2024/11/20 |
3,085 |
3,145 |
3,085 |
3,120 |
+1.30% |
60,700 |
| 2024/11/19 |
3,090 |
3,110 |
3,060 |
3,080 |
-0.16% |
58,800 |
| 2024/11/18 |
3,015 |
3,090 |
3,005 |
3,085 |
+1.82% |
75,300 |
| 2024/11/15 |
3,000 |
3,030 |
2,976 |
3,030 |
+1.58% |
126,200 |
| 2024/11/14 |
3,010 |
3,040 |
2,955 |
2,983 |
+7.65% |
273,500 |
| 2024/11/13 |
2,792 |
2,843 |
2,758 |
2,771 |
-0.50% |
87,100 |
| 2024/11/12 |
2,711 |
2,790 |
2,710 |
2,785 |
+2.43% |
48,500 |
| 2024/11/11 |
2,720 |
2,730 |
2,698 |
2,719 |
-0.18% |
33,500 |
| 2024/11/8 |
2,771 |
2,775 |
2,718 |
2,724 |
-1.63% |
27,000 |
| 2024/11/7 |
2,744 |
2,780 |
2,734 |
2,769 |
+1.76% |
36,400 |
| 2024/11/6 |
2,699 |
2,740 |
2,699 |
2,721 |
+1.04% |
19,900 |
| 2024/11/5 |
2,701 |
2,712 |
2,693 |
2,693 |
-0.11% |
18,500 |
| 2024/11/1 |
2,710 |
2,724 |
2,683 |
2,696 |
-0.70% |
27,700 |
| 2024/10/31 |
2,700 |
2,727 |
2,699 |
2,715 |
+0.70% |
25,800 |
| 2024/10/30 |
2,693 |
2,706 |
2,684 |
2,696 |
-0.04% |
48,600 |
| 2024/10/29 |
2,675 |
2,701 |
2,673 |
2,697 |
+0.90% |
17,100 |
| 2024/10/28 |
2,639 |
2,673 |
2,633 |
2,673 |
+1.14% |
21,400 |
| 2024/10/25 |
2,661 |
2,666 |
2,620 |
2,643 |
-0.64% |
21,700 |
| 2024/10/24 |
2,635 |
2,663 |
2,620 |
2,660 |
+0.30% |
33,400 |
|
