| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,150 |
3,168 |
3,133 |
3,147 |
+0.13% |
768,200 |
| 2025/4/24 |
3,242 |
3,245 |
3,136 |
3,143 |
-3.20% |
948,700 |
| 2025/4/23 |
3,229 |
3,256 |
3,226 |
3,247 |
+0.56% |
979,800 |
| 2025/4/22 |
3,183 |
3,230 |
3,163 |
3,229 |
+1.54% |
959,600 |
| 2025/4/21 |
3,169 |
3,191 |
3,158 |
3,180 |
+0.60% |
713,600 |
| 2025/4/18 |
3,140 |
3,167 |
3,122 |
3,161 |
+0.99% |
558,300 |
| 2025/4/17 |
3,105 |
3,130 |
3,098 |
3,130 |
+0.10% |
419,100 |
| 2025/4/16 |
3,081 |
3,129 |
3,079 |
3,127 |
+0.87% |
724,400 |
| 2025/4/15 |
3,135 |
3,138 |
3,091 |
3,100 |
-0.39% |
596,800 |
| 2025/4/14 |
3,100 |
3,137 |
3,092 |
3,112 |
+1.93% |
1,028,400 |
| 2025/4/11 |
3,020 |
3,069 |
2,984 |
3,053 |
-1.01% |
1,152,200 |
| 2025/4/10 |
3,070 |
3,084 |
3,006 |
3,084 |
+3.16% |
1,115,700 |
| 2025/4/9 |
2,978.5 |
3,003 |
2,920.5 |
2,989.5 |
-0.35% |
1,270,500 |
| 2025/4/8 |
2,942.5 |
3,018 |
2,905 |
3,000 |
+2.30% |
1,262,400 |
| 2025/4/7 |
2,930 |
2,994 |
2,866.5 |
2,932.5 |
-2.25% |
1,734,300 |
| 2025/4/4 |
2,992.5 |
3,047 |
2,978 |
3,000 |
+0.59% |
1,201,400 |
| 2025/4/3 |
2,911 |
2,987.5 |
2,911 |
2,982.5 |
+0.45% |
1,374,600 |
| 2025/4/2 |
3,027 |
3,028 |
2,969 |
2,969 |
-2.24% |
1,066,400 |
| 2025/4/1 |
3,088 |
3,088 |
3,027 |
3,037 |
-0.52% |
735,000 |
| 2025/3/31 |
3,079 |
3,087 |
3,042 |
3,053 |
-1.93% |
1,200,600 |
| 2025/3/28 |
3,126 |
3,131 |
3,100 |
3,113 |
-2.05% |
970,900 |
| 2025/3/27 |
3,135 |
3,178 |
3,130 |
3,178 |
+1.37% |
1,015,800 |
| 2025/3/26 |
3,147 |
3,159 |
3,123 |
3,135 |
-0.85% |
973,300 |
| 2025/3/25 |
3,161 |
3,170 |
3,136 |
3,162 |
-0.16% |
1,189,900 |
| 2025/3/24 |
3,192 |
3,196 |
3,162 |
3,167 |
-0.85% |
855,700 |
| 2025/3/21 |
3,200 |
3,207 |
3,170 |
3,194 |
-1.21% |
1,242,900 |
| 2025/3/19 |
3,221 |
3,251 |
3,220 |
3,233 |
+0.81% |
874,900 |
| 2025/3/18 |
3,201 |
3,221 |
3,196 |
3,207 |
+0.98% |
846,100 |
| 2025/3/17 |
3,140 |
3,176 |
3,138 |
3,176 |
+0.73% |
782,800 |
| 2025/3/14 |
3,124 |
3,160 |
3,123 |
3,153 |
+0.29% |
794,700 |
| 2025/3/13 |
3,120 |
3,170 |
3,117 |
3,144 |
+0.03% |
1,474,100 |
| 2025/3/12 |
3,176 |
3,181 |
3,105 |
3,143 |
+0.13% |
1,561,600 |
| 2025/3/11 |
3,139 |
3,194 |
3,108 |
3,139 |
+1.10% |
2,481,200 |
| 2025/3/10 |
3,040 |
3,119 |
3,026 |
3,105 |
+3.09% |
1,534,800 |
| 2025/3/7 |
2,989 |
3,017 |
2,973.5 |
3,012 |
+0.03% |
1,251,100 |
| 2025/3/6 |
3,012 |
3,020 |
2,999 |
3,011 |
+0.13% |
914,300 |
| 2025/3/5 |
3,026 |
3,028 |
2,987 |
3,007 |
-0.66% |
1,237,500 |
| 2025/3/4 |
3,050 |
3,076 |
3,009 |
3,027 |
+0.30% |
1,092,300 |
| 2025/3/3 |
3,052 |
3,058 |
3,003 |
3,018 |
-0.46% |
1,068,100 |
| 2025/2/28 |
3,064 |
3,065 |
3,027 |
3,032 |
-1.21% |
1,627,800 |
| 2025/2/27 |
3,112 |
3,114 |
3,055 |
3,069 |
-1.00% |
1,492,600 |
| 2025/2/26 |
3,016 |
3,111 |
3,012 |
3,100 |
+3.77% |
2,794,800 |
| 2025/2/25 |
2,938.5 |
2,987.5 |
2,922 |
2,987.5 |
+2.03% |
1,672,300 |
| 2025/2/21 |
2,920 |
2,946 |
2,911 |
2,928 |
+0.51% |
1,394,100 |
| 2025/2/20 |
2,960.5 |
2,967.5 |
2,913 |
2,913 |
-1.24% |
1,661,500 |
| 2025/2/19 |
2,950 |
2,968 |
2,920 |
2,949.5 |
-1.35% |
2,399,400 |
| 2025/2/18 |
2,996 |
3,007 |
2,985 |
2,990 |
-0.17% |
1,477,000 |
| 2025/2/17 |
3,011 |
3,034 |
2,995 |
2,995 |
-0.53% |
1,504,600 |
| 2025/2/14 |
3,060 |
3,060 |
3,011 |
3,011 |
-1.60% |
1,295,200 |
| 2025/2/13 |
3,030 |
3,105 |
3,024 |
3,060 |
+1.12% |
1,580,000 |
| 2025/2/12 |
3,101 |
3,110 |
3,011 |
3,026 |
-1.59% |
2,348,400 |
| 2025/2/10 |
3,114 |
3,118 |
3,069 |
3,075 |
-0.49% |
1,624,500 |
| 2025/2/7 |
3,143 |
3,148 |
3,090 |
3,090 |
-1.37% |
1,987,100 |
| 2025/2/6 |
3,134 |
3,184 |
3,086 |
3,133 |
-3.12% |
4,563,700 |
| 2025/2/5 |
3,320 |
3,400 |
3,164 |
3,234 |
-2.71% |
4,611,800 |
| 2025/2/4 |
3,372 |
3,379 |
3,324 |
3,324 |
-0.92% |
1,174,600 |
| 2025/2/3 |
3,415 |
3,433 |
3,305 |
3,355 |
-3.51% |
2,277,800 |
| 2025/1/31 |
3,571 |
3,590 |
3,472 |
3,477 |
-2.63% |
2,111,400 |
| 2025/1/30 |
3,568 |
3,590 |
3,562 |
3,571 |
+0.11% |
616,200 |
| 2025/1/29 |
3,594 |
3,603 |
3,560 |
3,567 |
-0.89% |
777,600 |
| 2025/1/28 |
3,595 |
3,612 |
3,571 |
3,599 |
+0.90% |
491,500 |
| 2025/1/27 |
3,582 |
3,599 |
3,566 |
3,567 |
+0.54% |
734,300 |
| 2025/1/24 |
3,550 |
3,587 |
3,539 |
3,548 |
+0.82% |
933,400 |
| 2025/1/23 |
3,524 |
3,531 |
3,492 |
3,519 |
-1.07% |
1,706,700 |
| 2025/1/22 |
3,567 |
3,571 |
3,543 |
3,557 |
+0.28% |
728,600 |
| 2025/1/21 |
3,555 |
3,557 |
3,532 |
3,547 |
+0.03% |
622,600 |
| 2025/1/20 |
3,533 |
3,564 |
3,530 |
3,546 |
+0.54% |
553,900 |
| 2025/1/17 |
3,534 |
3,602 |
3,527 |
3,527 |
+0.37% |
1,535,800 |
| 2025/1/16 |
3,550 |
3,559 |
3,505 |
3,514 |
-0.76% |
1,070,700 |
| 2025/1/15 |
3,574 |
3,615 |
3,536 |
3,541 |
-0.45% |
1,037,400 |
| 2025/1/14 |
3,560 |
3,578 |
3,531 |
3,557 |
-0.39% |
1,253,900 |
| 2025/1/10 |
3,606 |
3,623 |
3,565 |
3,571 |
-0.72% |
1,111,600 |
| 2025/1/9 |
3,631 |
3,639 |
3,563 |
3,597 |
-2.04% |
2,109,400 |
| 2025/1/8 |
3,752 |
3,754 |
3,672 |
3,672 |
-2.13% |
1,312,000 |
| 2025/1/7 |
3,759 |
3,770 |
3,738 |
3,752 |
-0.19% |
992,600 |
| 2025/1/6 |
3,823 |
3,839 |
3,754 |
3,759 |
-1.67% |
1,015,300 |
| 2024/12/30 |
3,848 |
3,848 |
3,803 |
3,823 |
+0.13% |
683,000 |
| 2024/12/27 |
3,780 |
3,818 |
3,776 |
3,818 |
+1.03% |
1,087,600 |
| 2024/12/26 |
3,756 |
3,779 |
3,752 |
3,779 |
+0.61% |
609,500 |
| 2024/12/25 |
3,791 |
3,791 |
3,715 |
3,756 |
-0.77% |
746,800 |
| 2024/12/24 |
3,776 |
3,799 |
3,760 |
3,785 |
+0.34% |
659,700 |
| 2024/12/23 |
3,820 |
3,824 |
3,772 |
3,772 |
-0.26% |
852,400 |
| 2024/12/20 |
3,800 |
3,847 |
3,782 |
3,782 |
+0.05% |
2,497,000 |
| 2024/12/19 |
3,731 |
3,810 |
3,724 |
3,780 |
-0.16% |
772,900 |
| 2024/12/18 |
3,847 |
3,859 |
3,786 |
3,786 |
-1.28% |
1,199,700 |
| 2024/12/17 |
3,866 |
3,898 |
3,834 |
3,835 |
-1.13% |
824,600 |
| 2024/12/16 |
3,915 |
3,957 |
3,875 |
3,879 |
-0.89% |
764,900 |
| 2024/12/13 |
3,946 |
3,980 |
3,911 |
3,914 |
-2.81% |
1,374,800 |
| 2024/12/12 |
3,973 |
4,047 |
3,946 |
4,027 |
+1.72% |
1,086,900 |
| 2024/12/11 |
4,025 |
4,042 |
3,940 |
3,959 |
-1.42% |
915,200 |
| 2024/12/10 |
4,021 |
4,037 |
3,983 |
4,016 |
+0.53% |
864,800 |
| 2024/12/9 |
4,000 |
4,014 |
3,951 |
3,995 |
-0.65% |
1,015,600 |
| 2024/12/6 |
4,080 |
4,096 |
3,988 |
4,021 |
-1.33% |
588,100 |
| 2024/12/5 |
4,080 |
4,082 |
4,023 |
4,075 |
-0.20% |
717,900 |
| 2024/12/4 |
4,038 |
4,100 |
4,030 |
4,083 |
+1.11% |
793,100 |
| 2024/12/3 |
4,045 |
4,070 |
4,017 |
4,038 |
+0.60% |
905,700 |
| 2024/12/2 |
3,986 |
4,024 |
3,974 |
4,014 |
+0.90% |
710,400 |
| 2024/11/29 |
4,010 |
4,011 |
3,955 |
3,978 |
-1.02% |
839,900 |
| 2024/11/28 |
3,930 |
4,035 |
3,924 |
4,019 |
+2.87% |
1,059,100 |
| 2024/11/27 |
3,902 |
3,932 |
3,885 |
3,907 |
+0.13% |
910,200 |
| 2024/11/26 |
3,895 |
3,913 |
3,872 |
3,902 |
-0.31% |
796,500 |
| 2024/11/25 |
3,878 |
3,939 |
3,863 |
3,914 |
+2.22% |
2,499,100 |
| 2024/11/22 |
3,822 |
3,874 |
3,821 |
3,829 |
+0.18% |
986,600 |
| 2024/11/21 |
3,801 |
3,845 |
3,801 |
3,822 |
+0.47% |
755,100 |
| 2024/11/20 |
3,830 |
3,851 |
3,775 |
3,804 |
-0.65% |
817,600 |
| 2024/11/19 |
3,842 |
3,869 |
3,829 |
3,829 |
+0.08% |
806,900 |
| 2024/11/18 |
3,828 |
3,846 |
3,803 |
3,826 |
-0.05% |
878,000 |
| 2024/11/15 |
3,800 |
3,881 |
3,792 |
3,828 |
-0.31% |
1,170,600 |
| 2024/11/14 |
3,860 |
3,910 |
3,826 |
3,840 |
-1.39% |
1,661,600 |
| 2024/11/13 |
3,940 |
3,975 |
3,851 |
3,894 |
-1.22% |
1,730,500 |
| 2024/11/12 |
3,940 |
4,008 |
3,928 |
3,942 |
+3.74% |
3,384,500 |
| 2024/11/11 |
4,142 |
4,234 |
3,750 |
3,800 |
-7.90% |
5,989,500 |
| 2024/11/8 |
4,107 |
4,128 |
4,089 |
4,126 |
+0.71% |
915,400 |
| 2024/11/7 |
4,085 |
4,144 |
4,075 |
4,097 |
+1.84% |
996,100 |
| 2024/11/6 |
4,037 |
4,100 |
4,023 |
4,023 |
-0.42% |
823,100 |
| 2024/11/5 |
4,060 |
4,061 |
4,007 |
4,040 |
-0.54% |
760,900 |
| 2024/11/1 |
4,055 |
4,092 |
4,044 |
4,062 |
-1.41% |
636,800 |
| 2024/10/31 |
4,140 |
4,149 |
4,094 |
4,120 |
-1.53% |
823,000 |
| 2024/10/30 |
4,175 |
4,194 |
4,130 |
4,184 |
+0.99% |
5,779,900 |
| 2024/10/29 |
4,116 |
4,162 |
4,111 |
4,143 |
+1.05% |
689,900 |
| 2024/10/28 |
4,065 |
4,104 |
4,060 |
4,100 |
+1.76% |
641,700 |
| 2024/10/25 |
4,028 |
4,039 |
4,005 |
4,029 |
+0.60% |
585,900 |
| 2024/10/24 |
4,025 |
4,034 |
4,001 |
4,005 |
-0.50% |
567,500 |
|
