| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,395 |
3,415 |
3,355 |
3,380 |
-0.59% |
201,200 |
| 2025/4/24 |
3,480 |
3,485 |
3,360 |
3,400 |
-3.68% |
378,500 |
| 2025/4/23 |
3,655 |
3,730 |
3,490 |
3,530 |
-3.16% |
586,800 |
| 2025/4/22 |
3,500 |
3,705 |
3,475 |
3,645 |
+5.35% |
774,500 |
| 2025/4/21 |
3,415 |
3,470 |
3,390 |
3,460 |
+1.47% |
233,400 |
| 2025/4/18 |
3,350 |
3,445 |
3,325 |
3,410 |
+0.89% |
274,500 |
| 2025/4/17 |
3,380 |
3,415 |
3,340 |
3,380 |
+1.65% |
348,800 |
| 2025/4/16 |
3,185 |
3,330 |
3,165 |
3,325 |
+4.07% |
389,500 |
| 2025/4/15 |
3,250 |
3,265 |
3,175 |
3,195 |
-1.69% |
142,900 |
| 2025/4/14 |
3,290 |
3,290 |
3,235 |
3,250 |
+0.00% |
150,600 |
| 2025/4/11 |
3,135 |
3,270 |
3,125 |
3,250 |
+1.40% |
364,000 |
| 2025/4/10 |
3,125 |
3,210 |
3,065 |
3,205 |
+5.60% |
414,700 |
| 2025/4/9 |
3,070 |
3,080 |
2,978 |
3,035 |
-1.78% |
299,900 |
| 2025/4/8 |
3,005 |
3,130 |
2,986 |
3,090 |
+6.22% |
288,600 |
| 2025/4/7 |
2,925 |
3,020 |
2,891 |
2,909 |
-6.31% |
757,100 |
| 2025/4/4 |
3,150 |
3,195 |
3,085 |
3,105 |
+0.16% |
535,000 |
| 2025/4/3 |
2,945 |
3,150 |
2,941 |
3,100 |
-1.27% |
311,600 |
| 2025/4/2 |
3,090 |
3,155 |
3,055 |
3,140 |
+2.78% |
169,000 |
| 2025/4/1 |
3,080 |
3,100 |
3,030 |
3,055 |
-1.45% |
155,200 |
| 2025/3/31 |
3,150 |
3,155 |
3,065 |
3,100 |
-3.12% |
183,900 |
| 2025/3/28 |
3,170 |
3,200 |
3,145 |
3,200 |
-0.31% |
163,900 |
| 2025/3/27 |
3,225 |
3,250 |
3,170 |
3,210 |
+0.31% |
286,600 |
| 2025/3/26 |
3,265 |
3,270 |
3,170 |
3,200 |
-1.84% |
309,200 |
| 2025/3/25 |
3,260 |
3,280 |
3,230 |
3,260 |
+0.93% |
174,200 |
| 2025/3/24 |
3,295 |
3,320 |
3,210 |
3,230 |
-0.46% |
252,900 |
| 2025/3/21 |
3,230 |
3,290 |
3,210 |
3,245 |
+2.04% |
288,200 |
| 2025/3/19 |
3,190 |
3,195 |
3,150 |
3,180 |
+0.79% |
151,100 |
| 2025/3/18 |
3,125 |
3,180 |
3,125 |
3,155 |
+1.45% |
226,100 |
| 2025/3/17 |
3,140 |
3,160 |
3,095 |
3,110 |
+0.32% |
191,700 |
| 2025/3/14 |
3,030 |
3,135 |
3,030 |
3,100 |
+2.31% |
231,900 |
| 2025/3/13 |
3,030 |
3,095 |
3,030 |
3,030 |
+0.33% |
152,700 |
| 2025/3/12 |
2,968 |
3,040 |
2,946 |
3,020 |
+1.62% |
413,500 |
| 2025/3/11 |
2,936 |
2,972 |
2,878 |
2,972 |
-0.93% |
452,500 |
| 2025/3/10 |
3,115 |
3,120 |
2,975 |
3,000 |
-2.76% |
383,700 |
| 2025/3/7 |
3,185 |
3,190 |
3,085 |
3,085 |
-4.19% |
236,200 |
| 2025/3/6 |
3,190 |
3,220 |
3,180 |
3,220 |
+1.10% |
196,300 |
| 2025/3/5 |
3,210 |
3,245 |
3,155 |
3,185 |
-2.15% |
237,800 |
| 2025/3/4 |
3,260 |
3,280 |
3,205 |
3,255 |
-0.76% |
152,500 |
| 2025/3/3 |
3,275 |
3,305 |
3,200 |
3,280 |
-0.46% |
267,600 |
| 2025/2/28 |
3,280 |
3,325 |
3,275 |
3,295 |
-0.30% |
264,700 |
| 2025/2/27 |
3,335 |
3,365 |
3,285 |
3,305 |
-0.30% |
240,400 |
| 2025/2/26 |
3,390 |
3,400 |
3,300 |
3,315 |
-2.50% |
246,000 |
| 2025/2/25 |
3,425 |
3,490 |
3,370 |
3,400 |
-0.73% |
356,200 |
| 2025/2/21 |
3,405 |
3,465 |
3,400 |
3,425 |
-1.01% |
159,200 |
| 2025/2/20 |
3,400 |
3,460 |
3,390 |
3,460 |
+1.32% |
232,100 |
| 2025/2/19 |
3,355 |
3,455 |
3,315 |
3,415 |
+1.04% |
253,000 |
| 2025/2/18 |
3,400 |
3,405 |
3,355 |
3,380 |
-0.73% |
117,700 |
| 2025/2/17 |
3,460 |
3,520 |
3,360 |
3,405 |
-0.44% |
244,200 |
| 2025/2/14 |
3,465 |
3,465 |
3,405 |
3,420 |
-1.30% |
225,100 |
| 2025/2/13 |
3,310 |
3,505 |
3,300 |
3,465 |
+5.32% |
652,900 |
| 2025/2/12 |
3,250 |
3,290 |
3,210 |
3,290 |
+1.54% |
307,200 |
| 2025/2/10 |
3,190 |
3,285 |
3,180 |
3,240 |
+1.25% |
223,800 |
| 2025/2/7 |
3,255 |
3,265 |
3,195 |
3,200 |
-2.29% |
251,000 |
| 2025/2/6 |
3,105 |
3,290 |
3,100 |
3,275 |
+5.31% |
495,100 |
| 2025/2/5 |
3,155 |
3,165 |
3,100 |
3,110 |
-2.05% |
531,100 |
| 2025/2/4 |
3,225 |
3,250 |
3,160 |
3,175 |
-1.70% |
568,800 |
| 2025/2/3 |
3,205 |
3,320 |
3,170 |
3,230 |
+1.57% |
1,054,200 |
| 2025/1/31 |
3,325 |
3,355 |
3,135 |
3,180 |
-13.82% |
2,622,100 |
| 2025/1/30 |
3,685 |
3,715 |
3,620 |
3,690 |
+1.65% |
520,100 |
| 2025/1/29 |
3,600 |
3,665 |
3,555 |
3,630 |
-0.27% |
273,100 |
| 2025/1/28 |
3,545 |
3,685 |
3,520 |
3,640 |
+2.39% |
418,900 |
| 2025/1/27 |
3,525 |
3,570 |
3,490 |
3,555 |
+1.28% |
217,200 |
| 2025/1/24 |
3,420 |
3,570 |
3,420 |
3,510 |
+1.45% |
340,800 |
| 2025/1/23 |
3,385 |
3,485 |
3,360 |
3,460 |
+3.44% |
324,700 |
| 2025/1/22 |
3,300 |
3,355 |
3,260 |
3,345 |
+2.92% |
345,200 |
| 2025/1/21 |
3,275 |
3,280 |
3,185 |
3,250 |
-0.91% |
309,700 |
| 2025/1/20 |
3,260 |
3,315 |
3,255 |
3,280 |
+0.15% |
129,100 |
| 2025/1/17 |
3,340 |
3,340 |
3,235 |
3,275 |
-1.95% |
172,400 |
| 2025/1/16 |
3,360 |
3,385 |
3,315 |
3,340 |
-1.18% |
218,300 |
| 2025/1/15 |
3,365 |
3,390 |
3,325 |
3,380 |
+1.05% |
207,500 |
| 2025/1/14 |
3,300 |
3,390 |
3,265 |
3,345 |
-0.74% |
388,200 |
| 2025/1/10 |
3,440 |
3,440 |
3,350 |
3,370 |
-2.18% |
316,600 |
| 2025/1/9 |
3,410 |
3,455 |
3,375 |
3,445 |
-0.58% |
247,500 |
| 2025/1/8 |
3,390 |
3,465 |
3,315 |
3,465 |
-0.72% |
361,400 |
| 2025/1/7 |
3,550 |
3,575 |
3,480 |
3,490 |
+0.29% |
299,900 |
| 2025/1/6 |
3,545 |
3,560 |
3,480 |
3,480 |
-1.56% |
285,800 |
| 2024/12/30 |
3,580 |
3,585 |
3,525 |
3,535 |
-0.28% |
170,000 |
| 2024/12/27 |
3,545 |
3,580 |
3,510 |
3,545 |
+0.28% |
179,500 |
| 2024/12/26 |
3,520 |
3,570 |
3,515 |
3,535 |
-0.84% |
199,000 |
| 2024/12/25 |
3,560 |
3,575 |
3,530 |
3,565 |
-0.56% |
112,500 |
| 2024/12/24 |
3,720 |
3,730 |
3,555 |
3,585 |
-2.58% |
206,200 |
| 2024/12/23 |
3,690 |
3,720 |
3,660 |
3,680 |
+1.10% |
208,300 |
| 2024/12/20 |
3,665 |
3,710 |
3,600 |
3,640 |
-1.49% |
410,700 |
| 2024/12/19 |
3,735 |
3,765 |
3,660 |
3,695 |
-2.25% |
305,600 |
| 2024/12/18 |
3,765 |
3,815 |
3,735 |
3,780 |
+0.67% |
280,600 |
| 2024/12/17 |
3,775 |
3,825 |
3,725 |
3,755 |
-0.53% |
298,700 |
| 2024/12/16 |
3,705 |
3,795 |
3,680 |
3,775 |
+0.94% |
262,300 |
| 2024/12/13 |
3,570 |
3,740 |
3,570 |
3,740 |
+4.76% |
467,300 |
| 2024/12/12 |
3,570 |
3,610 |
3,570 |
3,570 |
-1.65% |
204,300 |
| 2024/12/11 |
3,630 |
3,665 |
3,595 |
3,630 |
+0.00% |
160,100 |
| 2024/12/10 |
3,615 |
3,635 |
3,570 |
3,630 |
+1.68% |
214,900 |
| 2024/12/9 |
3,575 |
3,625 |
3,560 |
3,570 |
-0.14% |
186,700 |
| 2024/12/6 |
3,650 |
3,675 |
3,550 |
3,575 |
-2.05% |
164,600 |
| 2024/12/5 |
3,590 |
3,715 |
3,590 |
3,650 |
+0.97% |
331,500 |
| 2024/12/4 |
3,640 |
3,670 |
3,570 |
3,615 |
-0.41% |
209,300 |
| 2024/12/3 |
3,600 |
3,660 |
3,565 |
3,630 |
+1.68% |
274,100 |
| 2024/12/2 |
3,625 |
3,635 |
3,530 |
3,570 |
-1.79% |
229,100 |
| 2024/11/29 |
3,560 |
3,660 |
3,555 |
3,635 |
+2.11% |
298,500 |
| 2024/11/28 |
3,545 |
3,580 |
3,515 |
3,560 |
-0.14% |
220,600 |
| 2024/11/27 |
3,620 |
3,645 |
3,525 |
3,565 |
-1.66% |
263,900 |
| 2024/11/26 |
3,640 |
3,680 |
3,595 |
3,625 |
-1.09% |
187,400 |
| 2024/11/25 |
3,675 |
3,700 |
3,645 |
3,665 |
-0.41% |
225,500 |
| 2024/11/22 |
3,690 |
3,700 |
3,600 |
3,680 |
+0.96% |
249,700 |
| 2024/11/21 |
3,640 |
3,685 |
3,570 |
3,645 |
+0.00% |
448,800 |
| 2024/11/20 |
3,565 |
3,725 |
3,550 |
3,645 |
+3.26% |
755,600 |
| 2024/11/19 |
3,550 |
3,570 |
3,500 |
3,530 |
-0.42% |
269,900 |
| 2024/11/18 |
3,450 |
3,560 |
3,450 |
3,545 |
+1.72% |
232,400 |
| 2024/11/15 |
3,605 |
3,605 |
3,440 |
3,485 |
-3.33% |
439,400 |
| 2024/11/14 |
3,585 |
3,625 |
3,555 |
3,605 |
+1.69% |
473,100 |
| 2024/11/13 |
3,585 |
3,605 |
3,505 |
3,545 |
+0.28% |
486,900 |
| 2024/11/12 |
3,525 |
3,570 |
3,520 |
3,535 |
+1.14% |
414,300 |
| 2024/11/11 |
3,505 |
3,525 |
3,485 |
3,495 |
+0.14% |
249,400 |
| 2024/11/8 |
3,460 |
3,530 |
3,440 |
3,490 |
+0.29% |
460,700 |
| 2024/11/7 |
3,450 |
3,500 |
3,415 |
3,480 |
+2.20% |
339,600 |
| 2024/11/6 |
3,430 |
3,450 |
3,385 |
3,405 |
-0.44% |
432,000 |
| 2024/11/5 |
3,460 |
3,490 |
3,380 |
3,420 |
-0.29% |
245,700 |
| 2024/11/1 |
3,450 |
3,550 |
3,400 |
3,430 |
-1.44% |
619,300 |
| 2024/10/31 |
3,550 |
3,555 |
3,420 |
3,480 |
+0.14% |
1,250,300 |
| 2024/10/30 |
3,350 |
3,475 |
3,295 |
3,475 |
+3.73% |
1,801,400 |
| 2024/10/29 |
3,290 |
3,350 |
3,225 |
3,350 |
+3.08% |
1,602,300 |
| 2024/10/28 |
3,200 |
3,260 |
3,195 |
3,250 |
+2.04% |
368,000 |
| 2024/10/25 |
3,260 |
3,260 |
3,160 |
3,185 |
-1.70% |
192,300 |
| 2024/10/24 |
3,195 |
3,270 |
3,165 |
3,240 |
+3.18% |
888,100 |
|
