| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,937 |
2,963 |
2,925 |
2,945 |
+3.03% |
4,912,500 |
| 2025/4/24 |
2,925 |
2,933 |
2,858.5 |
2,858.5 |
-1.75% |
5,831,000 |
| 2025/4/23 |
3,026 |
3,030 |
2,909 |
2,909.5 |
+8.73% |
12,792,500 |
| 2025/4/22 |
2,680 |
2,697 |
2,670 |
2,676 |
-0.21% |
2,003,300 |
| 2025/4/21 |
2,704.5 |
2,709.5 |
2,671 |
2,681.5 |
-1.23% |
1,428,600 |
| 2025/4/18 |
2,702.5 |
2,715 |
2,675 |
2,715 |
+1.10% |
1,447,500 |
| 2025/4/17 |
2,658.5 |
2,686 |
2,646 |
2,685.5 |
+1.03% |
1,653,500 |
| 2025/4/16 |
2,676.5 |
2,687.5 |
2,636 |
2,658 |
-1.17% |
2,279,500 |
| 2025/4/15 |
2,684 |
2,695 |
2,674 |
2,689.5 |
+1.55% |
2,896,800 |
| 2025/4/14 |
2,703.5 |
2,726.5 |
2,644 |
2,648.5 |
-1.16% |
4,467,000 |
| 2025/4/11 |
2,694.5 |
2,698 |
2,651 |
2,679.5 |
-5.80% |
6,256,600 |
| 2025/4/10 |
2,880.5 |
2,880.5 |
2,798.5 |
2,844.5 |
+6.84% |
5,392,100 |
| 2025/4/9 |
2,695 |
2,734 |
2,631.5 |
2,662.5 |
-2.37% |
5,751,600 |
| 2025/4/8 |
2,693.5 |
2,764 |
2,690 |
2,727 |
+5.15% |
4,436,100 |
| 2025/4/7 |
2,600 |
2,641.5 |
2,515.5 |
2,593.5 |
-6.98% |
5,116,400 |
| 2025/4/4 |
2,822.5 |
2,866.5 |
2,754 |
2,788 |
-2.62% |
6,575,600 |
| 2025/4/3 |
2,796.5 |
2,867 |
2,792.5 |
2,863 |
-1.16% |
6,159,300 |
| 2025/4/2 |
2,833 |
2,906.5 |
2,808 |
2,896.5 |
+2.24% |
5,786,000 |
| 2025/4/1 |
2,867.5 |
2,872.5 |
2,828 |
2,833 |
-0.40% |
4,156,900 |
| 2025/3/31 |
2,897 |
2,903 |
2,833 |
2,844.5 |
-3.80% |
5,213,400 |
| 2025/3/28 |
2,993.5 |
2,996 |
2,946.5 |
2,957 |
-1.70% |
3,456,500 |
| 2025/3/27 |
2,980 |
3,014 |
2,979 |
3,008 |
-0.46% |
4,427,000 |
| 2025/3/26 |
3,000 |
3,026 |
2,988.5 |
3,022 |
+0.73% |
5,656,300 |
| 2025/3/25 |
2,999 |
3,010 |
2,987.5 |
3,000 |
+0.40% |
3,236,200 |
| 2025/3/24 |
3,021 |
3,023 |
2,973 |
2,988 |
-1.58% |
3,469,100 |
| 2025/3/21 |
3,040 |
3,078 |
3,036 |
3,036 |
-0.46% |
4,654,900 |
| 2025/3/19 |
3,014 |
3,074 |
3,008 |
3,050 |
+0.89% |
2,350,300 |
| 2025/3/18 |
3,040 |
3,048 |
3,019 |
3,023 |
+0.57% |
2,621,700 |
| 2025/3/17 |
3,014 |
3,026 |
3,004 |
3,006 |
+0.57% |
2,335,100 |
| 2025/3/14 |
2,951 |
2,995 |
2,951 |
2,989 |
+0.64% |
4,598,100 |
| 2025/3/13 |
3,010 |
3,030 |
2,965 |
2,970 |
-1.72% |
4,346,600 |
| 2025/3/12 |
3,032 |
3,046 |
3,012 |
3,022 |
-0.76% |
2,815,400 |
| 2025/3/11 |
3,017 |
3,045 |
2,994 |
3,045 |
-0.98% |
3,266,600 |
| 2025/3/10 |
3,020 |
3,078 |
3,012 |
3,075 |
+1.92% |
2,833,200 |
| 2025/3/7 |
3,012 |
3,055 |
3,002 |
3,017 |
-2.11% |
3,083,000 |
| 2025/3/6 |
3,107 |
3,113 |
3,075 |
3,082 |
-0.10% |
2,379,300 |
| 2025/3/5 |
3,050 |
3,102 |
3,044 |
3,085 |
+0.95% |
2,885,600 |
| 2025/3/4 |
3,056 |
3,106 |
3,053 |
3,056 |
-0.07% |
3,775,500 |
| 2025/3/3 |
3,067 |
3,067 |
3,025 |
3,058 |
+0.99% |
2,274,600 |
| 2025/2/28 |
3,030 |
3,052 |
3,001 |
3,028 |
-1.24% |
4,193,100 |
| 2025/2/27 |
3,052 |
3,076 |
3,040 |
3,066 |
+0.10% |
2,526,300 |
| 2025/2/26 |
3,015 |
3,069 |
3,010 |
3,063 |
+1.76% |
3,627,900 |
| 2025/2/25 |
2,976.5 |
3,053 |
2,971 |
3,010 |
-0.23% |
3,613,900 |
| 2025/2/21 |
3,000 |
3,043 |
2,999 |
3,017 |
-0.23% |
3,203,500 |
| 2025/2/20 |
3,098 |
3,107 |
3,024 |
3,024 |
-2.58% |
4,455,800 |
| 2025/2/19 |
3,210 |
3,247 |
3,104 |
3,104 |
-4.64% |
8,423,200 |
| 2025/2/18 |
3,204 |
3,263 |
3,203 |
3,255 |
+1.24% |
5,005,400 |
| 2025/2/17 |
3,178 |
3,218 |
3,161 |
3,215 |
+1.80% |
3,969,000 |
| 2025/2/14 |
3,157 |
3,171 |
3,124 |
3,158 |
+0.67% |
4,550,100 |
| 2025/2/13 |
3,071 |
3,154 |
3,068 |
3,137 |
+2.48% |
3,952,700 |
| 2025/2/12 |
3,068 |
3,070 |
3,021 |
3,061 |
-0.62% |
3,921,800 |
| 2025/2/10 |
3,071 |
3,098 |
3,049 |
3,080 |
+0.03% |
4,428,600 |
| 2025/2/7 |
3,215 |
3,227 |
3,079 |
3,079 |
-4.26% |
8,354,600 |
| 2025/2/6 |
3,465 |
3,498 |
3,216 |
3,216 |
-6.57% |
7,035,100 |
| 2025/2/5 |
3,470 |
3,495 |
3,441 |
3,442 |
+0.58% |
3,119,300 |
| 2025/2/4 |
3,450 |
3,453 |
3,412 |
3,422 |
+0.97% |
3,843,900 |
| 2025/2/3 |
3,393 |
3,402 |
3,332 |
3,389 |
-1.63% |
3,456,900 |
| 2025/1/31 |
3,440 |
3,453 |
3,423 |
3,445 |
+0.29% |
2,620,800 |
| 2025/1/30 |
3,444 |
3,464 |
3,421 |
3,435 |
-0.72% |
1,987,500 |
| 2025/1/29 |
3,440 |
3,469 |
3,434 |
3,460 |
+1.35% |
2,594,100 |
| 2025/1/28 |
3,400 |
3,453 |
3,389 |
3,414 |
+0.41% |
3,809,100 |
| 2025/1/27 |
3,365 |
3,419 |
3,363 |
3,400 |
+2.63% |
3,780,000 |
| 2025/1/24 |
3,348 |
3,349 |
3,295 |
3,313 |
-0.42% |
3,028,600 |
| 2025/1/23 |
3,340 |
3,353 |
3,317 |
3,327 |
-0.36% |
2,210,900 |
| 2025/1/22 |
3,332 |
3,360 |
3,319 |
3,339 |
+0.97% |
2,570,900 |
| 2025/1/21 |
3,323 |
3,323 |
3,271 |
3,307 |
+0.43% |
1,707,100 |
| 2025/1/20 |
3,275 |
3,313 |
3,266 |
3,293 |
+0.46% |
1,606,000 |
| 2025/1/17 |
3,239 |
3,283 |
3,228 |
3,278 |
+0.80% |
2,422,300 |
| 2025/1/16 |
3,269 |
3,295 |
3,248 |
3,252 |
-0.06% |
2,421,400 |
| 2025/1/15 |
3,304 |
3,309 |
3,247 |
3,254 |
-0.55% |
2,835,100 |
| 2025/1/14 |
3,333 |
3,335 |
3,250 |
3,272 |
-1.30% |
3,658,900 |
| 2025/1/10 |
3,329 |
3,350 |
3,278 |
3,315 |
+0.12% |
4,393,000 |
| 2025/1/9 |
3,304 |
3,324 |
3,279 |
3,311 |
+1.16% |
3,117,400 |
| 2025/1/8 |
3,277 |
3,296 |
3,255 |
3,273 |
-1.39% |
2,336,900 |
| 2025/1/7 |
3,261 |
3,323 |
3,261 |
3,319 |
+1.28% |
2,807,700 |
| 2025/1/6 |
3,309 |
3,312 |
3,254 |
3,277 |
-0.97% |
2,948,700 |
| 2024/12/30 |
3,338 |
3,349 |
3,306 |
3,309 |
-0.54% |
1,850,600 |
| 2024/12/27 |
3,270 |
3,338 |
3,266 |
3,327 |
+1.71% |
2,315,600 |
| 2024/12/26 |
3,236 |
3,271 |
3,236 |
3,271 |
+0.55% |
2,338,700 |
| 2024/12/25 |
3,250 |
3,259 |
3,230 |
3,253 |
+0.09% |
1,910,100 |
| 2024/12/24 |
3,250 |
3,269 |
3,229 |
3,250 |
-0.73% |
1,784,900 |
| 2024/12/23 |
3,299 |
3,319 |
3,266 |
3,274 |
+0.21% |
1,943,500 |
| 2024/12/20 |
3,292 |
3,321 |
3,267 |
3,267 |
-1.48% |
6,139,300 |
| 2024/12/19 |
3,232 |
3,324 |
3,225 |
3,316 |
-1.66% |
3,613,800 |
| 2024/12/18 |
3,360 |
3,391 |
3,359 |
3,372 |
-0.18% |
1,659,200 |
| 2024/12/17 |
3,420 |
3,448 |
3,373 |
3,378 |
-1.08% |
2,239,400 |
| 2024/12/16 |
3,410 |
3,447 |
3,404 |
3,415 |
-0.18% |
1,812,300 |
| 2024/12/13 |
3,403 |
3,445 |
3,386 |
3,421 |
-1.50% |
3,491,200 |
| 2024/12/12 |
3,475 |
3,490 |
3,465 |
3,473 |
+1.40% |
2,742,800 |
| 2024/12/11 |
3,397 |
3,429 |
3,383 |
3,425 |
+1.00% |
2,869,800 |
| 2024/12/10 |
3,389 |
3,426 |
3,376 |
3,391 |
+0.06% |
2,216,200 |
| 2024/12/9 |
3,416 |
3,425 |
3,367 |
3,389 |
-0.21% |
2,563,600 |
| 2024/12/6 |
3,421 |
3,442 |
3,378 |
3,396 |
-0.35% |
3,114,800 |
| 2024/12/5 |
3,442 |
3,442 |
3,395 |
3,408 |
-0.23% |
2,749,800 |
| 2024/12/4 |
3,486 |
3,486 |
3,405 |
3,416 |
-1.27% |
2,354,800 |
| 2024/12/3 |
3,460 |
3,465 |
3,417 |
3,460 |
+1.67% |
3,604,800 |
| 2024/12/2 |
3,398 |
3,404 |
3,354 |
3,403 |
+0.86% |
2,761,600 |
| 2024/11/29 |
3,350 |
3,386 |
3,341 |
3,374 |
+1.02% |
2,681,000 |
| 2024/11/28 |
3,350 |
3,352 |
3,301 |
3,340 |
+0.75% |
2,533,100 |
| 2024/11/27 |
3,333 |
3,341 |
3,283 |
3,315 |
+0.21% |
2,549,900 |
| 2024/11/26 |
3,291 |
3,308 |
3,247 |
3,308 |
-0.72% |
2,406,000 |
| 2024/11/25 |
3,300 |
3,340 |
3,290 |
3,332 |
+2.05% |
5,160,400 |
| 2024/11/22 |
3,237 |
3,285 |
3,234 |
3,265 |
+1.33% |
2,459,700 |
| 2024/11/21 |
3,258 |
3,265 |
3,207 |
3,222 |
-1.50% |
2,761,400 |
| 2024/11/20 |
3,275 |
3,306 |
3,261 |
3,271 |
-0.76% |
1,813,100 |
| 2024/11/19 |
3,345 |
3,352 |
3,271 |
3,296 |
-0.21% |
2,919,500 |
| 2024/11/18 |
3,313 |
3,346 |
3,298 |
3,303 |
-1.52% |
2,453,800 |
| 2024/11/15 |
3,366 |
3,405 |
3,350 |
3,354 |
-0.65% |
2,959,100 |
| 2024/11/14 |
3,382 |
3,412 |
3,361 |
3,376 |
+0.48% |
3,634,400 |
| 2024/11/13 |
3,426 |
3,438 |
3,329 |
3,360 |
-3.14% |
5,600,800 |
| 2024/11/12 |
3,456 |
3,497 |
3,430 |
3,469 |
-0.14% |
3,535,800 |
| 2024/11/11 |
3,502 |
3,524 |
3,436 |
3,474 |
-2.20% |
3,437,300 |
| 2024/11/8 |
3,556 |
3,561 |
3,486 |
3,552 |
+1.05% |
5,316,800 |
| 2024/11/7 |
3,760 |
3,761 |
3,510 |
3,515 |
-3.35% |
7,149,300 |
| 2024/11/6 |
3,585 |
3,684 |
3,585 |
3,637 |
+1.48% |
4,773,400 |
| 2024/11/5 |
3,581 |
3,610 |
3,564 |
3,584 |
+0.84% |
3,072,900 |
| 2024/11/1 |
3,593 |
3,625 |
3,533 |
3,554 |
-3.40% |
3,155,900 |
| 2024/10/31 |
3,690 |
3,697 |
3,655 |
3,679 |
-1.18% |
3,589,700 |
| 2024/10/30 |
3,692 |
3,758 |
3,690 |
3,723 |
+1.50% |
11,089,500 |
| 2024/10/29 |
3,632 |
3,675 |
3,619 |
3,668 |
+0.55% |
1,805,500 |
| 2024/10/28 |
3,564 |
3,668 |
3,564 |
3,648 |
+1.28% |
2,427,100 |
| 2024/10/25 |
3,600 |
3,611 |
3,556 |
3,602 |
-0.69% |
2,615,400 |
| 2024/10/24 |
3,597 |
3,629 |
3,576 |
3,627 |
-0.33% |
2,823,800 |
|
