| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,854 |
3,916 |
3,853 |
3,880 |
+0.70% |
330,900 |
| 2025/4/24 |
3,880 |
3,899 |
3,831 |
3,853 |
+0.23% |
281,500 |
| 2025/4/23 |
3,883 |
3,892 |
3,829 |
3,844 |
+1.77% |
366,800 |
| 2025/4/22 |
3,795 |
3,812 |
3,756 |
3,777 |
-0.84% |
235,500 |
| 2025/4/21 |
3,878 |
3,893 |
3,806 |
3,809 |
-1.78% |
287,900 |
| 2025/4/18 |
3,889 |
3,904 |
3,855 |
3,878 |
+0.81% |
202,300 |
| 2025/4/17 |
3,807 |
3,871 |
3,796 |
3,847 |
+1.13% |
339,900 |
| 2025/4/16 |
3,823 |
3,841 |
3,777 |
3,804 |
+0.77% |
260,200 |
| 2025/4/15 |
3,838 |
3,850 |
3,775 |
3,775 |
-0.71% |
218,300 |
| 2025/4/14 |
3,800 |
3,835 |
3,772 |
3,802 |
+1.20% |
299,300 |
| 2025/4/11 |
3,619 |
3,790 |
3,592 |
3,757 |
-2.31% |
651,400 |
| 2025/4/10 |
3,912 |
3,914 |
3,771 |
3,846 |
+7.97% |
508,600 |
| 2025/4/9 |
3,525 |
3,604 |
3,449 |
3,562 |
-0.92% |
709,600 |
| 2025/4/8 |
3,526 |
3,648 |
3,520 |
3,595 |
+4.02% |
685,700 |
| 2025/4/7 |
3,390 |
3,547 |
3,325 |
3,456 |
-7.59% |
1,228,600 |
| 2025/4/4 |
3,800 |
3,811 |
3,661 |
3,740 |
-3.71% |
757,600 |
| 2025/4/3 |
3,792 |
3,912 |
3,789 |
3,884 |
-1.07% |
709,700 |
| 2025/4/2 |
3,987 |
3,987 |
3,895 |
3,926 |
+0.54% |
453,400 |
| 2025/4/1 |
3,965 |
3,967 |
3,903 |
3,905 |
+0.21% |
357,000 |
| 2025/3/31 |
3,939 |
3,943 |
3,850 |
3,897 |
-2.79% |
683,100 |
| 2025/3/28 |
4,011 |
4,023 |
3,958 |
4,009 |
-1.67% |
540,500 |
| 2025/3/27 |
4,057 |
4,083 |
4,022 |
4,077 |
+0.92% |
475,100 |
| 2025/3/26 |
4,063 |
4,086 |
4,037 |
4,040 |
+0.10% |
472,000 |
| 2025/3/25 |
3,985 |
4,059 |
3,975 |
4,036 |
+1.10% |
505,700 |
| 2025/3/24 |
3,998 |
4,020 |
3,964 |
3,992 |
+0.43% |
323,200 |
| 2025/3/21 |
4,000 |
4,032 |
3,975 |
3,975 |
-1.22% |
539,500 |
| 2025/3/19 |
3,999 |
4,053 |
3,996 |
4,024 |
+0.25% |
390,200 |
| 2025/3/18 |
3,983 |
4,035 |
3,968 |
4,014 |
+1.93% |
419,600 |
| 2025/3/17 |
3,928 |
3,974 |
3,914 |
3,938 |
+0.25% |
383,600 |
| 2025/3/14 |
3,891 |
3,945 |
3,873 |
3,928 |
+0.33% |
402,000 |
| 2025/3/13 |
3,966 |
3,994 |
3,904 |
3,915 |
+0.33% |
431,800 |
| 2025/3/12 |
3,775 |
3,937 |
3,746 |
3,902 |
+3.36% |
675,300 |
| 2025/3/11 |
3,787 |
3,855 |
3,741 |
3,775 |
-3.23% |
854,400 |
| 2025/3/10 |
4,022 |
4,059 |
3,885 |
3,901 |
-3.61% |
561,900 |
| 2025/3/7 |
4,050 |
4,071 |
4,016 |
4,047 |
-1.05% |
398,300 |
| 2025/3/6 |
4,050 |
4,143 |
4,042 |
4,090 |
+2.61% |
830,000 |
| 2025/3/5 |
4,033 |
4,039 |
3,960 |
3,986 |
-1.26% |
439,100 |
| 2025/3/4 |
3,970 |
4,047 |
3,958 |
4,037 |
+0.70% |
485,500 |
| 2025/3/3 |
3,964 |
4,037 |
3,919 |
4,009 |
+2.79% |
497,000 |
| 2025/2/28 |
3,986 |
4,011 |
3,873 |
3,900 |
-2.94% |
651,300 |
| 2025/2/27 |
3,923 |
4,037 |
3,922 |
4,018 |
+2.42% |
337,200 |
| 2025/2/26 |
3,903 |
3,929 |
3,838 |
3,923 |
+0.18% |
378,200 |
| 2025/2/25 |
3,954 |
4,023 |
3,916 |
3,916 |
-2.97% |
456,500 |
| 2025/2/21 |
3,959 |
4,053 |
3,956 |
4,036 |
+1.46% |
516,500 |
| 2025/2/20 |
4,019 |
4,019 |
3,946 |
3,978 |
-1.97% |
543,000 |
| 2025/2/19 |
4,100 |
4,154 |
4,052 |
4,058 |
-0.95% |
439,000 |
| 2025/2/18 |
4,119 |
4,121 |
4,055 |
4,097 |
-1.13% |
490,300 |
| 2025/2/17 |
4,194 |
4,200 |
4,128 |
4,144 |
-1.59% |
594,000 |
| 2025/2/14 |
4,160 |
4,283 |
4,154 |
4,211 |
+1.42% |
997,900 |
| 2025/2/13 |
4,151 |
4,215 |
4,094 |
4,152 |
-1.96% |
1,413,100 |
| 2025/2/12 |
3,700 |
4,382 |
3,676 |
4,235 |
+9.89% |
2,674,800 |
| 2025/2/10 |
3,810 |
3,863 |
3,809 |
3,854 |
+0.21% |
373,600 |
| 2025/2/7 |
3,823 |
3,871 |
3,813 |
3,846 |
+1.21% |
468,800 |
| 2025/2/6 |
3,771 |
3,835 |
3,762 |
3,800 |
+0.72% |
400,600 |
| 2025/2/5 |
3,838 |
3,881 |
3,759 |
3,773 |
-1.41% |
408,200 |
| 2025/2/4 |
3,849 |
3,858 |
3,812 |
3,827 |
+0.18% |
340,200 |
| 2025/2/3 |
3,888 |
3,892 |
3,798 |
3,820 |
-2.77% |
658,200 |
| 2025/1/31 |
3,948 |
3,960 |
3,903 |
3,929 |
-0.08% |
480,800 |
| 2025/1/30 |
3,915 |
3,942 |
3,895 |
3,932 |
-0.10% |
385,400 |
| 2025/1/29 |
3,920 |
3,941 |
3,893 |
3,936 |
+1.31% |
466,300 |
| 2025/1/28 |
3,944 |
3,976 |
3,882 |
3,885 |
-2.56% |
753,900 |
| 2025/1/27 |
3,865 |
4,010 |
3,815 |
3,987 |
+5.53% |
944,500 |
| 2025/1/24 |
3,842 |
3,865 |
3,772 |
3,778 |
-1.67% |
601,000 |
| 2025/1/23 |
3,795 |
3,857 |
3,769 |
3,842 |
+0.52% |
470,700 |
| 2025/1/22 |
3,773 |
3,842 |
3,744 |
3,822 |
+0.87% |
808,300 |
| 2025/1/21 |
3,860 |
3,930 |
3,759 |
3,789 |
-1.15% |
1,271,000 |
| 2025/1/20 |
3,735 |
3,885 |
3,731 |
3,833 |
+4.24% |
1,715,700 |
| 2025/1/17 |
3,459 |
3,690 |
3,459 |
3,677 |
+6.30% |
1,030,000 |
| 2025/1/16 |
3,430 |
3,474 |
3,420 |
3,459 |
+1.35% |
893,800 |
| 2025/1/15 |
3,378 |
3,413 |
3,355 |
3,413 |
+1.04% |
899,300 |
| 2025/1/14 |
3,420 |
3,440 |
3,347 |
3,378 |
-1.52% |
563,300 |
| 2025/1/10 |
3,460 |
3,479 |
3,430 |
3,430 |
-0.87% |
399,000 |
| 2025/1/9 |
3,452 |
3,476 |
3,425 |
3,460 |
-0.20% |
396,500 |
| 2025/1/8 |
3,500 |
3,518 |
3,467 |
3,467 |
-0.66% |
455,800 |
| 2025/1/7 |
3,545 |
3,559 |
3,480 |
3,490 |
-1.55% |
795,800 |
| 2025/1/6 |
3,587 |
3,601 |
3,537 |
3,545 |
-1.17% |
463,400 |
| 2024/12/30 |
3,628 |
3,633 |
3,575 |
3,587 |
-0.72% |
323,200 |
| 2024/12/27 |
3,600 |
3,632 |
3,565 |
3,613 |
+0.98% |
335,300 |
| 2024/12/26 |
3,550 |
3,580 |
3,534 |
3,578 |
+0.73% |
343,900 |
| 2024/12/25 |
3,553 |
3,574 |
3,515 |
3,552 |
+0.03% |
349,500 |
| 2024/12/24 |
3,547 |
3,551 |
3,503 |
3,551 |
-0.31% |
379,600 |
| 2024/12/23 |
3,560 |
3,585 |
3,536 |
3,562 |
+0.59% |
289,500 |
| 2024/12/20 |
3,580 |
3,604 |
3,524 |
3,541 |
-0.90% |
479,000 |
| 2024/12/19 |
3,580 |
3,621 |
3,568 |
3,573 |
-1.65% |
381,200 |
| 2024/12/18 |
3,611 |
3,678 |
3,611 |
3,633 |
+1.48% |
408,300 |
| 2024/12/17 |
3,672 |
3,672 |
3,562 |
3,580 |
-2.51% |
756,700 |
| 2024/12/16 |
3,726 |
3,764 |
3,660 |
3,672 |
-1.40% |
461,900 |
| 2024/12/13 |
3,702 |
3,760 |
3,691 |
3,724 |
+0.73% |
570,800 |
| 2024/12/12 |
3,677 |
3,734 |
3,666 |
3,697 |
+0.93% |
819,200 |
| 2024/12/11 |
3,685 |
3,706 |
3,640 |
3,663 |
-0.60% |
621,900 |
| 2024/12/10 |
3,752 |
3,773 |
3,684 |
3,685 |
-1.76% |
805,700 |
| 2024/12/9 |
3,748 |
3,769 |
3,726 |
3,751 |
+0.37% |
413,100 |
| 2024/12/6 |
3,800 |
3,809 |
3,717 |
3,737 |
-2.07% |
588,800 |
| 2024/12/5 |
3,857 |
3,870 |
3,794 |
3,816 |
+0.10% |
432,800 |
| 2024/12/4 |
3,860 |
3,877 |
3,812 |
3,812 |
-1.24% |
468,700 |
| 2024/12/3 |
3,822 |
3,884 |
3,809 |
3,860 |
+1.10% |
478,400 |
| 2024/12/2 |
3,792 |
3,822 |
3,743 |
3,818 |
+0.39% |
555,500 |
| 2024/11/29 |
3,803 |
3,821 |
3,741 |
3,803 |
+0.00% |
587,700 |
| 2024/11/28 |
3,763 |
3,820 |
3,750 |
3,803 |
+1.36% |
685,800 |
| 2024/11/27 |
3,766 |
3,814 |
3,721 |
3,752 |
+0.48% |
985,300 |
| 2024/11/26 |
3,714 |
3,740 |
3,682 |
3,734 |
+0.46% |
516,900 |
| 2024/11/25 |
3,720 |
3,775 |
3,681 |
3,717 |
+0.51% |
958,700 |
| 2024/11/22 |
3,585 |
3,715 |
3,583 |
3,698 |
+3.70% |
1,107,400 |
| 2024/11/21 |
3,530 |
3,582 |
3,480 |
3,566 |
+3.81% |
915,900 |
| 2024/11/20 |
3,487 |
3,505 |
3,399 |
3,435 |
-1.49% |
843,900 |
| 2024/11/19 |
3,411 |
3,499 |
3,401 |
3,487 |
+2.41% |
467,700 |
| 2024/11/18 |
3,379 |
3,422 |
3,366 |
3,405 |
+0.53% |
504,000 |
| 2024/11/15 |
3,369 |
3,431 |
3,353 |
3,387 |
+1.99% |
805,600 |
| 2024/11/14 |
3,429 |
3,450 |
3,321 |
3,321 |
-2.06% |
783,200 |
| 2024/11/13 |
3,432 |
3,545 |
3,385 |
3,391 |
-2.67% |
1,296,700 |
| 2024/11/12 |
3,494 |
3,517 |
3,300 |
3,484 |
+0.49% |
1,521,000 |
| 2024/11/11 |
3,475 |
3,491 |
3,429 |
3,467 |
-0.23% |
517,100 |
| 2024/11/8 |
3,575 |
3,580 |
3,472 |
3,475 |
-2.50% |
584,000 |
| 2024/11/7 |
3,505 |
3,582 |
3,476 |
3,564 |
+5.26% |
1,301,700 |
| 2024/11/6 |
3,366 |
3,418 |
3,353 |
3,386 |
+2.73% |
879,800 |
| 2024/11/5 |
3,320 |
3,357 |
3,296 |
3,296 |
-0.96% |
620,000 |
| 2024/11/1 |
3,321 |
3,348 |
3,293 |
3,328 |
-1.10% |
499,600 |
| 2024/10/31 |
3,350 |
3,375 |
3,312 |
3,365 |
-0.06% |
636,300 |
| 2024/10/30 |
3,373 |
3,418 |
3,356 |
3,367 |
+0.33% |
1,408,800 |
| 2024/10/29 |
3,399 |
3,429 |
3,337 |
3,356 |
-1.35% |
912,800 |
| 2024/10/28 |
3,353 |
3,429 |
3,348 |
3,402 |
+2.01% |
474,200 |
| 2024/10/25 |
3,350 |
3,358 |
3,313 |
3,335 |
-0.89% |
460,400 |
| 2024/10/24 |
3,375 |
3,398 |
3,317 |
3,365 |
-1.38% |
698,000 |
|
