日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
3,529 |
3,541 |
3,478 |
3,480 |
-1.00% |
269,200 |
2025/4/24 |
3,577 |
3,582 |
3,491 |
3,515 |
-1.15% |
196,600 |
2025/4/23 |
3,575 |
3,582 |
3,544 |
3,556 |
+0.74% |
188,600 |
2025/4/22 |
3,551 |
3,563 |
3,518 |
3,530 |
-1.12% |
139,100 |
2025/4/21 |
3,611 |
3,620 |
3,570 |
3,570 |
-2.03% |
150,900 |
2025/4/18 |
3,585 |
3,646 |
3,575 |
3,644 |
+1.99% |
131,700 |
2025/4/17 |
3,572 |
3,596 |
3,555 |
3,573 |
-0.08% |
166,900 |
2025/4/16 |
3,589 |
3,609 |
3,551 |
3,576 |
-0.28% |
203,700 |
2025/4/15 |
3,626 |
3,653 |
3,571 |
3,586 |
-1.02% |
179,800 |
2025/4/14 |
3,625 |
3,677 |
3,623 |
3,623 |
+0.81% |
165,400 |
2025/4/11 |
3,561 |
3,641 |
3,548 |
3,594 |
-4.69% |
236,200 |
2025/4/10 |
3,721 |
3,789 |
3,651 |
3,771 |
+7.41% |
379,200 |
2025/4/9 |
3,536 |
3,573 |
3,460 |
3,511 |
-1.93% |
469,600 |
2025/4/8 |
3,525 |
3,629 |
3,516 |
3,580 |
+4.43% |
445,300 |
2025/4/7 |
3,374 |
3,512 |
3,360 |
3,428 |
-7.35% |
471,600 |
2025/4/4 |
3,726 |
3,772 |
3,634 |
3,700 |
-2.12% |
378,300 |
2025/4/3 |
3,687 |
3,804 |
3,656 |
3,780 |
-0.47% |
316,600 |
2025/4/2 |
3,875 |
3,881 |
3,765 |
3,798 |
-1.50% |
221,600 |
2025/4/1 |
3,859 |
3,953 |
3,856 |
3,856 |
+0.57% |
307,100 |
2025/3/31 |
3,900 |
3,908 |
3,815 |
3,834 |
-3.08% |
360,500 |
2025/3/28 |
3,931 |
3,975 |
3,907 |
3,956 |
-2.01% |
275,800 |
2025/3/27 |
4,008 |
4,046 |
3,986 |
4,037 |
+0.67% |
241,100 |
2025/3/26 |
4,079 |
4,079 |
3,990 |
4,010 |
+0.02% |
258,900 |
2025/3/25 |
4,041 |
4,041 |
4,006 |
4,009 |
-1.13% |
144,100 |
2025/3/24 |
4,096 |
4,100 |
4,043 |
4,055 |
-0.61% |
184,900 |
2025/3/21 |
4,097 |
4,131 |
4,066 |
4,080 |
-0.61% |
302,500 |
2025/3/19 |
4,060 |
4,140 |
4,060 |
4,105 |
+1.66% |
210,500 |
2025/3/18 |
4,048 |
4,097 |
4,027 |
4,038 |
+0.55% |
192,700 |
2025/3/17 |
4,025 |
4,029 |
3,972 |
4,016 |
+1.03% |
154,700 |
2025/3/14 |
3,999 |
4,024 |
3,975 |
3,975 |
-1.46% |
197,400 |
2025/3/13 |
3,960 |
4,064 |
3,960 |
4,034 |
+0.90% |
204,300 |
2025/3/12 |
4,024 |
4,056 |
3,982 |
3,998 |
+0.53% |
236,500 |
2025/3/11 |
3,951 |
3,983 |
3,853 |
3,977 |
-1.09% |
295,100 |
2025/3/10 |
4,045 |
4,080 |
4,021 |
4,021 |
-0.52% |
208,900 |
2025/3/7 |
3,975 |
4,115 |
3,961 |
4,042 |
-1.10% |
272,600 |
2025/3/6 |
4,240 |
4,253 |
4,082 |
4,087 |
-2.71% |
390,600 |
2025/3/5 |
4,116 |
4,233 |
4,089 |
4,201 |
+1.87% |
365,700 |
2025/3/4 |
4,031 |
4,134 |
4,006 |
4,124 |
+2.33% |
329,300 |
2025/3/3 |
3,984 |
4,050 |
3,909 |
4,030 |
+2.94% |
471,500 |
2025/2/28 |
3,940 |
3,955 |
3,888 |
3,915 |
-1.11% |
390,600 |
2025/2/27 |
3,924 |
4,005 |
3,891 |
3,959 |
+0.74% |
461,400 |
2025/2/26 |
3,993 |
4,063 |
3,899 |
3,930 |
-2.02% |
441,400 |
2025/2/25 |
4,000 |
4,078 |
3,986 |
4,011 |
-2.53% |
612,300 |
2025/2/21 |
4,122 |
4,141 |
4,078 |
4,115 |
-0.19% |
637,700 |
2025/2/20 |
4,145 |
4,166 |
4,091 |
4,123 |
-1.83% |
618,100 |
2025/2/19 |
4,310 |
4,325 |
4,191 |
4,200 |
-3.23% |
649,200 |
2025/2/18 |
4,341 |
4,361 |
4,307 |
4,340 |
+0.49% |
212,600 |
2025/2/17 |
4,361 |
4,408 |
4,256 |
4,319 |
+0.54% |
516,200 |
2025/2/14 |
4,316 |
4,359 |
4,292 |
4,296 |
-0.44% |
198,400 |
2025/2/13 |
4,328 |
4,336 |
4,261 |
4,315 |
+0.12% |
236,300 |
2025/2/12 |
4,319 |
4,324 |
4,238 |
4,310 |
+0.21% |
245,500 |
2025/2/10 |
4,270 |
4,366 |
4,198 |
4,301 |
+0.84% |
492,000 |
2025/2/7 |
4,230 |
4,300 |
4,207 |
4,265 |
+1.33% |
533,900 |
2025/2/6 |
4,253 |
4,272 |
4,131 |
4,209 |
-1.66% |
710,000 |
2025/2/5 |
4,060 |
4,310 |
4,017 |
4,280 |
+8.11% |
1,046,900 |
2025/2/4 |
3,960 |
4,024 |
3,927 |
3,959 |
+0.51% |
653,200 |
2025/2/3 |
3,932 |
3,956 |
3,893 |
3,939 |
-0.58% |
681,600 |
2025/1/31 |
3,980 |
3,997 |
3,946 |
3,962 |
+0.10% |
349,500 |
2025/1/30 |
3,940 |
3,969 |
3,902 |
3,958 |
-0.08% |
273,000 |
2025/1/29 |
3,931 |
3,977 |
3,910 |
3,961 |
+1.43% |
388,700 |
2025/1/28 |
3,850 |
3,949 |
3,811 |
3,905 |
+1.75% |
490,400 |
2025/1/27 |
3,850 |
3,851 |
3,790 |
3,838 |
-0.34% |
478,200 |
2025/1/24 |
3,818 |
3,863 |
3,782 |
3,851 |
+0.65% |
488,600 |
2025/1/23 |
3,824 |
3,853 |
3,800 |
3,826 |
+0.37% |
337,500 |
2025/1/22 |
3,848 |
3,854 |
3,790 |
3,812 |
+0.45% |
312,200 |
2025/1/21 |
3,778 |
3,795 |
3,733 |
3,795 |
+0.50% |
350,000 |
2025/1/20 |
3,786 |
3,790 |
3,759 |
3,776 |
-0.26% |
251,100 |
2025/1/17 |
3,815 |
3,834 |
3,755 |
3,786 |
-1.64% |
236,800 |
2025/1/16 |
3,842 |
3,885 |
3,794 |
3,849 |
+0.92% |
286,400 |
2025/1/15 |
3,844 |
3,886 |
3,787 |
3,814 |
-0.78% |
259,600 |
2025/1/14 |
3,965 |
3,965 |
3,829 |
3,844 |
-3.08% |
260,600 |
2025/1/10 |
3,925 |
4,003 |
3,925 |
3,966 |
+0.15% |
231,200 |
2025/1/9 |
3,888 |
3,969 |
3,875 |
3,960 |
+1.85% |
277,900 |
2025/1/8 |
3,939 |
3,959 |
3,866 |
3,888 |
-2.16% |
449,800 |
2025/1/7 |
4,059 |
4,060 |
3,958 |
3,974 |
-0.40% |
268,600 |
2025/1/6 |
4,085 |
4,093 |
3,981 |
3,990 |
-2.01% |
369,500 |
2024/12/30 |
4,130 |
4,130 |
4,056 |
4,072 |
-1.71% |
211,100 |
2024/12/27 |
4,120 |
4,151 |
4,101 |
4,143 |
+1.42% |
163,400 |
2024/12/26 |
4,096 |
4,108 |
4,064 |
4,085 |
-0.27% |
156,200 |
2024/12/25 |
4,116 |
4,116 |
4,067 |
4,096 |
-0.10% |
94,000 |
2024/12/24 |
4,127 |
4,127 |
4,071 |
4,100 |
-1.20% |
121,200 |
2024/12/23 |
4,098 |
4,176 |
4,098 |
4,150 |
+1.27% |
161,600 |
2024/12/20 |
4,160 |
4,184 |
4,081 |
4,098 |
-1.61% |
321,200 |
2024/12/19 |
4,084 |
4,165 |
4,080 |
4,165 |
+0.26% |
213,600 |
2024/12/18 |
4,127 |
4,165 |
4,034 |
4,154 |
+1.34% |
203,600 |
2024/12/17 |
4,165 |
4,208 |
4,085 |
4,099 |
-1.32% |
229,800 |
2024/12/16 |
4,150 |
4,178 |
4,126 |
4,154 |
-0.34% |
186,000 |
2024/12/13 |
4,119 |
4,208 |
4,089 |
4,168 |
-0.50% |
280,700 |
2024/12/12 |
4,195 |
4,239 |
4,168 |
4,189 |
+0.75% |
360,100 |
2024/12/11 |
4,119 |
4,189 |
4,106 |
4,158 |
+0.95% |
283,600 |
2024/12/10 |
4,149 |
4,160 |
4,007 |
4,119 |
-0.65% |
281,300 |
2024/12/9 |
4,110 |
4,180 |
4,091 |
4,146 |
+1.77% |
309,900 |
2024/12/6 |
4,068 |
4,113 |
4,051 |
4,074 |
+0.15% |
205,900 |
2024/12/5 |
4,075 |
4,094 |
4,033 |
4,068 |
-0.05% |
258,800 |
2024/12/4 |
4,095 |
4,134 |
4,061 |
4,070 |
-1.19% |
269,500 |
2024/12/3 |
4,114 |
4,151 |
4,065 |
4,119 |
+0.10% |
265,000 |
2024/12/2 |
4,100 |
4,133 |
4,065 |
4,115 |
+0.61% |
204,900 |
2024/11/29 |
4,094 |
4,113 |
4,040 |
4,090 |
+1.31% |
138,100 |
2024/11/28 |
4,085 |
4,136 |
4,026 |
4,037 |
-1.85% |
258,600 |
2024/11/27 |
4,136 |
4,148 |
4,079 |
4,113 |
+0.12% |
184,900 |
2024/11/26 |
4,092 |
4,112 |
4,024 |
4,108 |
-0.77% |
335,900 |
2024/11/25 |
4,244 |
4,244 |
4,131 |
4,140 |
-1.22% |
323,500 |
2024/11/22 |
4,149 |
4,208 |
4,129 |
4,191 |
+1.28% |
258,700 |
2024/11/21 |
4,205 |
4,209 |
4,113 |
4,138 |
-1.85% |
234,500 |
2024/11/20 |
4,231 |
4,231 |
4,133 |
4,216 |
-0.75% |
329,000 |
2024/11/19 |
4,286 |
4,297 |
4,217 |
4,248 |
-0.91% |
278,800 |
2024/11/18 |
4,275 |
4,294 |
4,233 |
4,287 |
-0.53% |
219,100 |
2024/11/15 |
4,365 |
4,390 |
4,223 |
4,310 |
-0.69% |
343,600 |
2024/11/14 |
4,277 |
4,355 |
4,244 |
4,340 |
+2.00% |
298,500 |
2024/11/13 |
4,395 |
4,405 |
4,214 |
4,255 |
-2.70% |
729,400 |
2024/11/12 |
4,297 |
4,394 |
4,257 |
4,373 |
+2.87% |
607,700 |
2024/11/11 |
4,200 |
4,290 |
4,179 |
4,251 |
+1.87% |
348,700 |
2024/11/8 |
4,146 |
4,224 |
4,138 |
4,173 |
+1.88% |
489,900 |
2024/11/7 |
4,010 |
4,117 |
4,010 |
4,096 |
+2.66% |
507,700 |
2024/11/6 |
3,950 |
4,183 |
3,922 |
3,990 |
+4.37% |
840,900 |
2024/11/5 |
3,890 |
3,914 |
3,815 |
3,823 |
-1.72% |
707,900 |
2024/11/1 |
3,800 |
3,942 |
3,791 |
3,890 |
+0.52% |
472,800 |
2024/10/31 |
3,822 |
3,881 |
3,777 |
3,870 |
+2.52% |
1,327,700 |
2024/10/30 |
3,615 |
3,820 |
3,530 |
3,775 |
+6.64% |
1,817,200 |
2024/10/29 |
3,505 |
3,540 |
3,465 |
3,540 |
+2.31% |
577,700 |
2024/10/28 |
3,435 |
3,495 |
3,415 |
3,460 |
+0.73% |
285,700 |
2024/10/25 |
3,475 |
3,475 |
3,415 |
3,435 |
-1.01% |
229,300 |
2024/10/24 |
3,440 |
3,480 |
3,410 |
3,470 |
+0.73% |
416,200 |
|