| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,142 |
3,153 |
3,113 |
3,140 |
+0.22% |
1,091,900 |
| 2025/4/24 |
3,159 |
3,161 |
3,108 |
3,133 |
-0.54% |
737,900 |
| 2025/4/23 |
3,109 |
3,161 |
3,101 |
3,150 |
+1.35% |
883,400 |
| 2025/4/22 |
3,064 |
3,137 |
3,040 |
3,108 |
+1.80% |
1,066,000 |
| 2025/4/21 |
3,066 |
3,081 |
3,040 |
3,053 |
-0.46% |
812,100 |
| 2025/4/18 |
3,061 |
3,077 |
3,033 |
3,067 |
+0.56% |
381,900 |
| 2025/4/17 |
3,008 |
3,059 |
3,004 |
3,050 |
-0.16% |
956,200 |
| 2025/4/16 |
3,030 |
3,062 |
3,021 |
3,055 |
+0.83% |
1,022,600 |
| 2025/4/15 |
3,048 |
3,072 |
3,012 |
3,030 |
-0.59% |
837,300 |
| 2025/4/14 |
3,000 |
3,065 |
2,993.5 |
3,048 |
+1.92% |
923,600 |
| 2025/4/11 |
2,984.5 |
3,010 |
2,945 |
2,990.5 |
-2.78% |
914,400 |
| 2025/4/10 |
3,022 |
3,091 |
2,991.5 |
3,076 |
+4.06% |
998,000 |
| 2025/4/9 |
2,957 |
2,990 |
2,929 |
2,956 |
-0.29% |
1,294,000 |
| 2025/4/8 |
3,039 |
3,060 |
2,961.5 |
2,964.5 |
-0.80% |
1,443,200 |
| 2025/4/7 |
3,055 |
3,107 |
2,985.5 |
2,988.5 |
-6.46% |
1,185,600 |
| 2025/4/4 |
3,184 |
3,239 |
3,169 |
3,195 |
+0.35% |
815,700 |
| 2025/4/3 |
3,161 |
3,202 |
3,151 |
3,184 |
-0.34% |
701,400 |
| 2025/4/2 |
3,216 |
3,234 |
3,162 |
3,195 |
-0.34% |
915,100 |
| 2025/4/1 |
3,257 |
3,305 |
3,206 |
3,206 |
-0.93% |
906,900 |
| 2025/3/31 |
3,256 |
3,268 |
3,213 |
3,236 |
-2.18% |
1,239,700 |
| 2025/3/28 |
3,338 |
3,344 |
3,286 |
3,308 |
-0.48% |
833,200 |
| 2025/3/27 |
3,250 |
3,338 |
3,245 |
3,324 |
+1.56% |
978,700 |
| 2025/3/26 |
3,273 |
3,282 |
3,240 |
3,273 |
+0.55% |
857,500 |
| 2025/3/25 |
3,270 |
3,287 |
3,246 |
3,255 |
-0.79% |
955,300 |
| 2025/3/24 |
3,285 |
3,302 |
3,263 |
3,281 |
+0.28% |
604,600 |
| 2025/3/21 |
3,310 |
3,310 |
3,261 |
3,272 |
-0.64% |
1,103,600 |
| 2025/3/19 |
3,271 |
3,327 |
3,262 |
3,293 |
-0.54% |
844,100 |
| 2025/3/18 |
3,315 |
3,338 |
3,307 |
3,311 |
+0.00% |
897,600 |
| 2025/3/17 |
3,242 |
3,339 |
3,242 |
3,311 |
+2.44% |
954,400 |
| 2025/3/14 |
3,240 |
3,292 |
3,232 |
3,232 |
-0.58% |
979,600 |
| 2025/3/13 |
3,256 |
3,274 |
3,236 |
3,251 |
-0.15% |
987,900 |
| 2025/3/12 |
3,269 |
3,287 |
3,232 |
3,256 |
+0.09% |
763,900 |
| 2025/3/11 |
3,226 |
3,258 |
3,211 |
3,253 |
-0.73% |
850,200 |
| 2025/3/10 |
3,280 |
3,290 |
3,226 |
3,277 |
+0.28% |
602,900 |
| 2025/3/7 |
3,297 |
3,312 |
3,255 |
3,268 |
-1.45% |
1,055,900 |
| 2025/3/6 |
3,285 |
3,343 |
3,280 |
3,316 |
-1.43% |
1,239,000 |
| 2025/3/5 |
3,380 |
3,385 |
3,329 |
3,364 |
-0.03% |
1,032,300 |
| 2025/3/4 |
3,298 |
3,365 |
3,286 |
3,365 |
+2.03% |
953,400 |
| 2025/3/3 |
3,303 |
3,305 |
3,252 |
3,298 |
+0.52% |
1,105,600 |
| 2025/2/28 |
3,275 |
3,299 |
3,240 |
3,281 |
-0.79% |
1,813,800 |
| 2025/2/27 |
3,391 |
3,391 |
3,272 |
3,307 |
-5.16% |
1,670,700 |
| 2025/2/26 |
3,537 |
3,543 |
3,462 |
3,487 |
-1.41% |
875,400 |
| 2025/2/25 |
3,510 |
3,555 |
3,497 |
3,537 |
+1.03% |
804,600 |
| 2025/2/21 |
3,491 |
3,515 |
3,485 |
3,501 |
+0.72% |
846,500 |
| 2025/2/20 |
3,527 |
3,527 |
3,452 |
3,476 |
-1.67% |
813,600 |
| 2025/2/19 |
3,531 |
3,557 |
3,513 |
3,535 |
-1.20% |
757,600 |
| 2025/2/18 |
3,600 |
3,605 |
3,574 |
3,578 |
-0.22% |
519,900 |
| 2025/2/17 |
3,615 |
3,619 |
3,559 |
3,586 |
-0.58% |
602,400 |
| 2025/2/14 |
3,610 |
3,635 |
3,587 |
3,607 |
-1.21% |
806,000 |
| 2025/2/13 |
3,639 |
3,654 |
3,595 |
3,651 |
+0.44% |
812,500 |
| 2025/2/12 |
3,651 |
3,661 |
3,612 |
3,635 |
+0.83% |
1,056,100 |
| 2025/2/10 |
3,624 |
3,649 |
3,588 |
3,605 |
-0.41% |
538,300 |
| 2025/2/7 |
3,611 |
3,631 |
3,576 |
3,620 |
-0.41% |
782,200 |
| 2025/2/6 |
3,687 |
3,695 |
3,588 |
3,635 |
+0.50% |
1,084,800 |
| 2025/2/5 |
3,615 |
3,683 |
3,602 |
3,617 |
-0.25% |
984,000 |
| 2025/2/4 |
3,687 |
3,695 |
3,562 |
3,626 |
+4.29% |
2,234,700 |
| 2025/2/3 |
3,464 |
3,564 |
3,437 |
3,477 |
-0.74% |
1,796,500 |
| 2025/1/31 |
3,484 |
3,527 |
3,478 |
3,503 |
-0.03% |
935,100 |
| 2025/1/30 |
3,487 |
3,510 |
3,470 |
3,504 |
+0.06% |
474,900 |
| 2025/1/29 |
3,465 |
3,522 |
3,465 |
3,502 |
+1.27% |
597,600 |
| 2025/1/28 |
3,430 |
3,474 |
3,419 |
3,458 |
+0.67% |
572,900 |
| 2025/1/27 |
3,430 |
3,449 |
3,411 |
3,435 |
+0.88% |
724,600 |
| 2025/1/24 |
3,400 |
3,415 |
3,385 |
3,405 |
+0.47% |
828,300 |
| 2025/1/23 |
3,378 |
3,390 |
3,350 |
3,389 |
+0.89% |
835,300 |
| 2025/1/22 |
3,399 |
3,399 |
3,338 |
3,359 |
-0.24% |
864,800 |
| 2025/1/21 |
3,345 |
3,372 |
3,327 |
3,367 |
+0.30% |
849,400 |
| 2025/1/20 |
3,323 |
3,366 |
3,320 |
3,357 |
+0.57% |
701,400 |
| 2025/1/17 |
3,380 |
3,386 |
3,319 |
3,338 |
-1.24% |
957,700 |
| 2025/1/16 |
3,371 |
3,402 |
3,347 |
3,380 |
-0.12% |
1,248,800 |
| 2025/1/15 |
3,445 |
3,450 |
3,365 |
3,384 |
-0.73% |
807,100 |
| 2025/1/14 |
3,465 |
3,465 |
3,386 |
3,409 |
-1.56% |
842,000 |
| 2025/1/10 |
3,452 |
3,477 |
3,432 |
3,463 |
-0.26% |
752,000 |
| 2025/1/9 |
3,474 |
3,490 |
3,440 |
3,472 |
+0.20% |
748,500 |
| 2025/1/8 |
3,502 |
3,529 |
3,444 |
3,465 |
-2.06% |
1,078,700 |
| 2025/1/7 |
3,534 |
3,558 |
3,521 |
3,538 |
+0.08% |
634,200 |
| 2025/1/6 |
3,628 |
3,628 |
3,528 |
3,535 |
-2.05% |
759,100 |
| 2024/12/30 |
3,639 |
3,640 |
3,592 |
3,609 |
-0.52% |
520,000 |
| 2024/12/27 |
3,580 |
3,638 |
3,580 |
3,628 |
-0.22% |
492,000 |
| 2024/12/26 |
3,606 |
3,652 |
3,604 |
3,636 |
+0.78% |
674,000 |
| 2024/12/25 |
3,600 |
3,609 |
3,580 |
3,608 |
-0.22% |
688,700 |
| 2024/12/24 |
3,620 |
3,642 |
3,594 |
3,616 |
-0.41% |
462,600 |
| 2024/12/23 |
3,611 |
3,645 |
3,611 |
3,631 |
+0.81% |
522,000 |
| 2024/12/20 |
3,659 |
3,664 |
3,602 |
3,602 |
-1.56% |
2,163,300 |
| 2024/12/19 |
3,612 |
3,681 |
3,612 |
3,659 |
+0.25% |
490,000 |
| 2024/12/18 |
3,650 |
3,671 |
3,631 |
3,650 |
-0.38% |
511,500 |
| 2024/12/17 |
3,688 |
3,720 |
3,654 |
3,664 |
-0.54% |
591,400 |
| 2024/12/16 |
3,705 |
3,712 |
3,672 |
3,684 |
-0.67% |
373,000 |
| 2024/12/13 |
3,659 |
3,709 |
3,651 |
3,709 |
-0.13% |
919,700 |
| 2024/12/12 |
3,747 |
3,760 |
3,703 |
3,714 |
+0.08% |
721,900 |
| 2024/12/11 |
3,688 |
3,713 |
3,657 |
3,711 |
+1.01% |
805,600 |
| 2024/12/10 |
3,732 |
3,745 |
3,623 |
3,674 |
-1.29% |
883,000 |
| 2024/12/9 |
3,720 |
3,746 |
3,699 |
3,722 |
+0.46% |
656,600 |
| 2024/12/6 |
3,724 |
3,738 |
3,678 |
3,705 |
-0.51% |
398,200 |
| 2024/12/5 |
3,697 |
3,724 |
3,674 |
3,724 |
+0.89% |
597,000 |
| 2024/12/4 |
3,747 |
3,757 |
3,683 |
3,691 |
-1.20% |
808,000 |
| 2024/12/3 |
3,751 |
3,772 |
3,736 |
3,736 |
-0.72% |
725,400 |
| 2024/12/2 |
3,770 |
3,773 |
3,730 |
3,763 |
+0.83% |
480,200 |
| 2024/11/29 |
3,725 |
3,750 |
3,688 |
3,732 |
-0.11% |
505,700 |
| 2024/11/28 |
3,697 |
3,746 |
3,690 |
3,736 |
+0.59% |
414,700 |
| 2024/11/27 |
3,706 |
3,757 |
3,688 |
3,714 |
+0.46% |
744,100 |
| 2024/11/26 |
3,650 |
3,708 |
3,615 |
3,697 |
+1.29% |
793,100 |
| 2024/11/25 |
3,754 |
3,789 |
3,650 |
3,650 |
-1.48% |
2,277,200 |
| 2024/11/22 |
3,643 |
3,724 |
3,636 |
3,705 |
+2.35% |
852,900 |
| 2024/11/21 |
3,635 |
3,666 |
3,615 |
3,620 |
-0.30% |
649,700 |
| 2024/11/20 |
3,676 |
3,682 |
3,572 |
3,631 |
-2.08% |
1,045,400 |
| 2024/11/19 |
3,686 |
3,726 |
3,667 |
3,708 |
+1.37% |
831,400 |
| 2024/11/18 |
3,676 |
3,716 |
3,658 |
3,658 |
-0.27% |
646,100 |
| 2024/11/15 |
3,703 |
3,708 |
3,668 |
3,668 |
-0.43% |
677,300 |
| 2024/11/14 |
3,646 |
3,703 |
3,630 |
3,684 |
+0.55% |
630,800 |
| 2024/11/13 |
3,720 |
3,741 |
3,653 |
3,664 |
-1.00% |
653,700 |
| 2024/11/12 |
3,675 |
3,740 |
3,667 |
3,701 |
+1.59% |
734,900 |
| 2024/11/11 |
3,666 |
3,704 |
3,640 |
3,643 |
-0.87% |
616,800 |
| 2024/11/8 |
3,595 |
3,678 |
3,586 |
3,675 |
+3.06% |
715,300 |
| 2024/11/7 |
3,510 |
3,574 |
3,505 |
3,566 |
+1.94% |
928,500 |
| 2024/11/6 |
3,501 |
3,555 |
3,492 |
3,498 |
-0.46% |
889,100 |
| 2024/11/5 |
3,514 |
3,554 |
3,476 |
3,514 |
-0.51% |
909,000 |
| 2024/11/1 |
3,540 |
3,594 |
3,510 |
3,532 |
+2.79% |
1,730,000 |
| 2024/10/31 |
3,405 |
3,450 |
3,389 |
3,436 |
+0.38% |
1,049,700 |
| 2024/10/30 |
3,419 |
3,450 |
3,389 |
3,423 |
+1.00% |
1,203,400 |
| 2024/10/29 |
3,370 |
3,398 |
3,346 |
3,389 |
+0.50% |
415,100 |
| 2024/10/28 |
3,356 |
3,393 |
3,344 |
3,372 |
+0.51% |
523,800 |
| 2024/10/25 |
3,380 |
3,385 |
3,338 |
3,355 |
-0.74% |
417,800 |
| 2024/10/24 |
3,343 |
3,394 |
3,343 |
3,380 |
-0.09% |
536,200 |
|
