| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,065 |
3,091 |
3,031 |
3,078 |
+0.10% |
2,499,300 |
| 2025/4/24 |
3,201 |
3,214 |
3,050 |
3,075 |
-5.70% |
4,146,500 |
| 2025/4/23 |
3,271 |
3,303 |
3,256 |
3,261 |
+0.12% |
2,993,300 |
| 2025/4/22 |
3,250 |
3,276 |
3,238 |
3,257 |
+0.93% |
2,403,400 |
| 2025/4/21 |
3,188 |
3,230 |
3,182 |
3,227 |
+1.29% |
2,330,200 |
| 2025/4/18 |
3,150 |
3,186 |
3,144 |
3,186 |
+1.43% |
2,249,300 |
| 2025/4/17 |
3,131 |
3,145 |
3,107 |
3,141 |
+1.09% |
2,143,700 |
| 2025/4/16 |
3,077 |
3,108 |
3,066 |
3,107 |
+1.30% |
2,178,000 |
| 2025/4/15 |
3,110 |
3,129 |
3,061 |
3,067 |
-1.38% |
2,133,100 |
| 2025/4/14 |
3,063 |
3,110 |
3,054 |
3,110 |
+2.03% |
2,780,500 |
| 2025/4/11 |
3,050 |
3,075 |
3,029 |
3,048 |
-1.77% |
4,833,700 |
| 2025/4/10 |
2,940 |
3,104 |
2,919.5 |
3,103 |
+5.01% |
5,127,300 |
| 2025/4/9 |
2,917.5 |
2,975.5 |
2,882 |
2,955 |
+0.54% |
4,725,500 |
| 2025/4/8 |
2,930 |
2,949.5 |
2,874 |
2,939 |
-0.08% |
5,783,000 |
| 2025/4/7 |
2,846 |
3,024 |
2,845 |
2,941.5 |
-4.68% |
6,252,200 |
| 2025/4/4 |
3,068 |
3,153 |
3,035 |
3,086 |
+3.52% |
8,354,100 |
| 2025/4/3 |
2,898 |
2,992.5 |
2,870.5 |
2,981 |
+1.43% |
3,106,700 |
| 2025/4/2 |
2,996 |
2,996 |
2,922 |
2,939 |
-0.99% |
2,402,200 |
| 2025/4/1 |
2,983 |
3,014 |
2,956 |
2,968.5 |
+0.56% |
2,417,300 |
| 2025/3/31 |
2,990 |
2,995 |
2,931 |
2,952 |
-2.09% |
4,357,700 |
| 2025/3/28 |
3,049 |
3,058 |
2,989 |
3,015 |
-2.24% |
3,968,800 |
| 2025/3/27 |
3,040 |
3,087 |
3,037 |
3,084 |
+1.05% |
4,186,000 |
| 2025/3/26 |
3,050 |
3,072 |
3,040 |
3,052 |
+0.76% |
3,987,800 |
| 2025/3/25 |
3,038 |
3,053 |
3,019 |
3,029 |
-0.30% |
3,074,800 |
| 2025/3/24 |
3,030 |
3,047 |
3,012 |
3,038 |
+0.60% |
2,394,800 |
| 2025/3/21 |
3,015 |
3,063 |
3,011 |
3,020 |
-0.76% |
5,733,700 |
| 2025/3/19 |
3,055 |
3,071 |
3,034 |
3,043 |
+0.00% |
1,820,600 |
| 2025/3/18 |
3,070 |
3,093 |
3,043 |
3,043 |
-1.01% |
2,378,600 |
| 2025/3/17 |
3,028 |
3,078 |
3,022 |
3,074 |
+1.45% |
2,283,100 |
| 2025/3/14 |
3,046 |
3,067 |
3,029 |
3,030 |
-0.92% |
3,063,200 |
| 2025/3/13 |
2,992.5 |
3,068 |
2,981 |
3,058 |
+2.96% |
3,946,700 |
| 2025/3/12 |
2,960 |
2,970 |
2,931.5 |
2,970 |
-0.72% |
2,980,500 |
| 2025/3/11 |
2,966 |
3,011 |
2,966 |
2,991.5 |
-0.23% |
3,022,700 |
| 2025/3/10 |
3,000 |
3,029 |
2,998 |
2,998.5 |
-0.25% |
1,982,900 |
| 2025/3/7 |
2,975 |
3,019 |
2,972.5 |
3,006 |
-0.07% |
2,548,200 |
| 2025/3/6 |
3,030 |
3,031 |
2,973 |
3,008 |
-1.34% |
3,423,400 |
| 2025/3/5 |
3,055 |
3,090 |
3,048 |
3,049 |
+0.36% |
3,362,600 |
| 2025/3/4 |
3,043 |
3,077 |
3,031 |
3,038 |
+0.53% |
3,685,400 |
| 2025/3/3 |
2,984.5 |
3,024 |
2,982.5 |
3,022 |
+1.82% |
2,810,800 |
| 2025/2/28 |
2,979 |
3,003 |
2,934.5 |
2,968 |
-0.35% |
5,143,300 |
| 2025/2/27 |
2,964.5 |
3,000 |
2,958 |
2,978.5 |
+0.59% |
4,135,700 |
| 2025/2/26 |
2,930 |
2,962.5 |
2,920.5 |
2,961 |
+2.28% |
4,889,300 |
| 2025/2/25 |
2,866.5 |
2,903 |
2,856 |
2,895 |
+1.01% |
2,708,000 |
| 2025/2/21 |
2,863 |
2,895 |
2,857 |
2,866 |
+0.93% |
2,472,500 |
| 2025/2/20 |
2,828 |
2,864 |
2,814.5 |
2,839.5 |
+0.66% |
3,105,900 |
| 2025/2/19 |
2,825 |
2,835.5 |
2,798 |
2,821 |
+0.07% |
1,807,100 |
| 2025/2/18 |
2,799 |
2,832.5 |
2,793 |
2,819 |
+1.55% |
2,791,100 |
| 2025/2/17 |
2,764 |
2,781.5 |
2,757.5 |
2,776 |
+0.47% |
1,683,600 |
| 2025/2/14 |
2,764.5 |
2,771.5 |
2,747 |
2,763 |
-0.23% |
1,413,300 |
| 2025/2/13 |
2,759 |
2,774.5 |
2,751 |
2,769.5 |
+1.06% |
1,569,800 |
| 2025/2/12 |
2,743 |
2,752 |
2,725 |
2,740.5 |
+0.13% |
1,607,800 |
| 2025/2/10 |
2,741 |
2,757.5 |
2,736 |
2,737 |
+0.22% |
1,335,600 |
| 2025/2/7 |
2,732.5 |
2,737.5 |
2,706 |
2,731 |
+0.07% |
1,452,100 |
| 2025/2/6 |
2,697 |
2,746 |
2,697 |
2,729 |
+1.66% |
2,636,900 |
| 2025/2/5 |
2,690.5 |
2,702 |
2,672 |
2,684.5 |
-0.45% |
2,455,600 |
| 2025/2/4 |
2,720 |
2,736 |
2,682.5 |
2,696.5 |
-1.32% |
3,735,000 |
| 2025/2/3 |
2,748.5 |
2,759 |
2,725 |
2,732.5 |
-1.51% |
3,112,700 |
| 2025/1/31 |
2,762.5 |
2,787 |
2,752 |
2,774.5 |
-0.05% |
2,149,200 |
| 2025/1/30 |
2,752 |
2,783.5 |
2,752 |
2,776 |
+0.43% |
1,468,100 |
| 2025/1/29 |
2,762.5 |
2,771.5 |
2,743 |
2,764 |
-0.18% |
1,957,500 |
| 2025/1/28 |
2,726 |
2,786.5 |
2,725.5 |
2,769 |
+1.17% |
2,891,400 |
| 2025/1/27 |
2,709.5 |
2,748 |
2,708.5 |
2,737 |
+2.13% |
2,378,300 |
| 2025/1/24 |
2,715.5 |
2,716.5 |
2,680 |
2,680 |
-0.85% |
2,247,600 |
| 2025/1/23 |
2,682.5 |
2,718.5 |
2,675 |
2,703 |
+1.08% |
2,342,600 |
| 2025/1/22 |
2,691 |
2,699 |
2,663 |
2,674 |
+0.26% |
2,185,900 |
| 2025/1/21 |
2,665 |
2,676 |
2,653 |
2,667 |
+0.83% |
1,407,800 |
| 2025/1/20 |
2,630 |
2,657.5 |
2,630 |
2,645 |
+0.59% |
1,839,100 |
| 2025/1/17 |
2,659 |
2,673 |
2,626.5 |
2,629.5 |
-1.07% |
2,019,800 |
| 2025/1/16 |
2,661.5 |
2,696.5 |
2,658 |
2,658 |
-1.21% |
2,002,600 |
| 2025/1/15 |
2,707.5 |
2,711.5 |
2,681 |
2,690.5 |
+0.60% |
1,503,800 |
| 2025/1/14 |
2,702 |
2,707.5 |
2,651 |
2,674.5 |
-0.65% |
2,952,700 |
| 2025/1/10 |
2,713.5 |
2,730.5 |
2,692 |
2,692 |
-0.39% |
1,841,300 |
| 2025/1/9 |
2,724.5 |
2,727.5 |
2,690.5 |
2,702.5 |
-0.59% |
2,087,100 |
| 2025/1/8 |
2,740.5 |
2,740.5 |
2,705 |
2,718.5 |
-1.27% |
2,807,700 |
| 2025/1/7 |
2,751.5 |
2,760 |
2,728 |
2,753.5 |
-0.49% |
3,147,400 |
| 2025/1/6 |
2,805 |
2,809 |
2,763 |
2,767 |
-1.00% |
2,243,700 |
| 2024/12/30 |
2,819.5 |
2,819.5 |
2,787 |
2,795 |
-0.25% |
2,302,700 |
| 2024/12/27 |
2,792 |
2,805 |
2,781.5 |
2,802 |
+0.83% |
2,303,700 |
| 2024/12/26 |
2,750 |
2,779 |
2,748 |
2,779 |
+1.16% |
2,778,000 |
| 2024/12/25 |
2,752 |
2,755 |
2,731.5 |
2,747 |
-0.43% |
1,741,800 |
| 2024/12/24 |
2,750 |
2,766 |
2,748 |
2,759 |
+0.24% |
1,032,800 |
| 2024/12/23 |
2,766 |
2,769.5 |
2,736.5 |
2,752.5 |
+0.46% |
1,657,700 |
| 2024/12/20 |
2,756.5 |
2,769 |
2,740 |
2,740 |
-0.62% |
3,973,100 |
| 2024/12/19 |
2,730 |
2,777 |
2,718 |
2,757 |
-0.74% |
2,677,000 |
| 2024/12/18 |
2,766 |
2,801 |
2,757 |
2,777.5 |
+0.63% |
2,405,400 |
| 2024/12/17 |
2,764 |
2,792 |
2,760 |
2,760 |
-0.13% |
2,241,200 |
| 2024/12/16 |
2,820 |
2,820 |
2,763.5 |
2,763.5 |
-2.30% |
2,552,200 |
| 2024/12/13 |
2,804.5 |
2,828.5 |
2,804 |
2,828.5 |
-0.74% |
3,208,400 |
| 2024/12/12 |
2,841 |
2,862.5 |
2,832 |
2,849.5 |
+1.73% |
3,633,800 |
| 2024/12/11 |
2,829.5 |
2,829.5 |
2,792.5 |
2,801 |
+0.29% |
2,867,600 |
| 2024/12/10 |
2,848.5 |
2,850 |
2,793 |
2,793 |
-1.24% |
3,393,100 |
| 2024/12/9 |
2,841.5 |
2,856 |
2,804.5 |
2,828 |
-1.77% |
4,328,300 |
| 2024/12/6 |
2,880 |
2,908 |
2,862.5 |
2,879 |
-0.16% |
1,961,200 |
| 2024/12/5 |
2,929.5 |
2,931.5 |
2,880 |
2,883.5 |
-1.65% |
3,837,300 |
| 2024/12/4 |
3,038 |
3,042 |
2,887 |
2,932 |
-1.99% |
5,731,700 |
| 2024/12/3 |
2,980 |
3,010 |
2,966.5 |
2,991.5 |
+1.91% |
4,153,800 |
| 2024/12/2 |
2,935 |
2,942 |
2,896 |
2,935.5 |
+0.53% |
1,895,700 |
| 2024/11/29 |
2,923.5 |
2,940 |
2,907 |
2,920 |
+0.00% |
2,735,400 |
| 2024/11/28 |
2,857.5 |
2,926.5 |
2,838 |
2,920 |
+2.82% |
3,182,800 |
| 2024/11/27 |
2,858 |
2,868.5 |
2,826 |
2,840 |
+0.34% |
2,956,500 |
| 2024/11/26 |
2,828 |
2,853 |
2,803 |
2,830.5 |
-0.42% |
5,144,900 |
| 2024/11/25 |
2,800 |
2,895 |
2,793.5 |
2,842.5 |
+2.25% |
7,409,000 |
| 2024/11/22 |
2,772 |
2,788.5 |
2,750.5 |
2,780 |
+0.04% |
2,768,800 |
| 2024/11/21 |
2,860 |
2,874.5 |
2,760.5 |
2,779 |
-3.27% |
3,712,900 |
| 2024/11/20 |
2,920.5 |
2,937 |
2,871 |
2,873 |
-2.30% |
2,608,800 |
| 2024/11/19 |
2,920 |
2,958 |
2,911.5 |
2,940.5 |
+1.00% |
2,150,100 |
| 2024/11/18 |
2,896 |
2,934 |
2,890 |
2,911.5 |
+0.54% |
1,797,400 |
| 2024/11/15 |
2,917.5 |
2,924 |
2,896 |
2,896 |
+0.22% |
2,216,100 |
| 2024/11/14 |
2,940.5 |
2,945 |
2,888 |
2,889.5 |
-1.82% |
2,559,800 |
| 2024/11/13 |
2,989 |
3,000 |
2,928 |
2,943 |
-2.39% |
2,795,000 |
| 2024/11/12 |
3,020 |
3,035 |
3,007 |
3,015 |
+0.13% |
1,625,500 |
| 2024/11/11 |
3,001 |
3,023 |
2,992 |
3,011 |
+0.37% |
1,699,000 |
| 2024/11/8 |
3,009 |
3,036 |
2,992 |
3,000 |
-0.13% |
2,291,300 |
| 2024/11/7 |
3,058 |
3,066 |
2,995 |
3,004 |
-1.77% |
2,997,000 |
| 2024/11/6 |
3,055 |
3,093 |
3,044 |
3,058 |
+0.00% |
2,258,100 |
| 2024/11/5 |
3,064 |
3,065 |
3,022 |
3,058 |
+0.43% |
2,550,300 |
| 2024/11/1 |
2,980 |
3,072 |
2,980 |
3,045 |
-0.81% |
2,701,900 |
| 2024/10/31 |
3,065 |
3,083 |
3,051 |
3,070 |
+0.16% |
2,907,400 |
| 2024/10/30 |
3,066 |
3,081 |
3,043 |
3,065 |
+0.26% |
4,241,700 |
| 2024/10/29 |
3,030 |
3,059 |
3,019 |
3,057 |
+1.70% |
3,322,300 |
| 2024/10/28 |
2,952 |
3,012 |
2,945 |
3,006 |
+1.47% |
2,263,500 |
| 2024/10/25 |
3,000 |
3,005 |
2,947 |
2,962.5 |
-0.90% |
2,223,100 |
| 2024/10/24 |
2,979.5 |
3,006 |
2,967.5 |
2,989.5 |
-0.33% |
2,807,800 |
|
