| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,995 |
3,046 |
2,973.5 |
3,039 |
+2.86% |
797,900 |
| 2025/4/24 |
3,002 |
3,015 |
2,944 |
2,954.5 |
-0.59% |
935,000 |
| 2025/4/23 |
3,030 |
3,036 |
2,960 |
2,972 |
+2.98% |
1,355,800 |
| 2025/4/22 |
2,920 |
2,965.5 |
2,868 |
2,886 |
-2.15% |
1,336,700 |
| 2025/4/21 |
2,949.5 |
2,982.5 |
2,937.5 |
2,949.5 |
-2.24% |
775,000 |
| 2025/4/18 |
2,958 |
3,028 |
2,949 |
3,017 |
+1.50% |
601,700 |
| 2025/4/17 |
2,993 |
3,012 |
2,957 |
2,972.5 |
+0.44% |
1,174,100 |
| 2025/4/16 |
3,019 |
3,025 |
2,902.5 |
2,959.5 |
-1.81% |
1,475,200 |
| 2025/4/15 |
2,856 |
3,040 |
2,825.5 |
3,014 |
+7.41% |
1,916,800 |
| 2025/4/14 |
2,801.5 |
2,852 |
2,801.5 |
2,806 |
-0.07% |
1,181,400 |
| 2025/4/11 |
2,743.5 |
2,814 |
2,718 |
2,808 |
-5.14% |
2,045,500 |
| 2025/4/10 |
2,967 |
2,983 |
2,898.5 |
2,960 |
+8.94% |
1,497,100 |
| 2025/4/9 |
2,739 |
2,764 |
2,678 |
2,717 |
-2.14% |
1,789,800 |
| 2025/4/8 |
2,674.5 |
2,817 |
2,666.5 |
2,776.5 |
+8.37% |
1,510,200 |
| 2025/4/7 |
2,477.5 |
2,599 |
2,448 |
2,562 |
-7.39% |
1,773,700 |
| 2025/4/4 |
2,740 |
2,788.5 |
2,715.5 |
2,766.5 |
-1.90% |
1,577,200 |
| 2025/4/3 |
2,779 |
2,830 |
2,720 |
2,820 |
-3.18% |
1,478,100 |
| 2025/4/2 |
2,899.5 |
2,924.5 |
2,856 |
2,912.5 |
+0.45% |
1,140,200 |
| 2025/4/1 |
2,938.5 |
2,947.5 |
2,884 |
2,899.5 |
+0.22% |
796,000 |
| 2025/3/31 |
2,950 |
2,971 |
2,878.5 |
2,893 |
-4.17% |
1,524,000 |
| 2025/3/28 |
3,048 |
3,066 |
2,992.5 |
3,019 |
-1.76% |
1,194,500 |
| 2025/3/27 |
3,045 |
3,087 |
3,039 |
3,073 |
-0.10% |
958,300 |
| 2025/3/26 |
3,086 |
3,113 |
3,058 |
3,076 |
+1.42% |
1,056,100 |
| 2025/3/25 |
3,042 |
3,071 |
3,027 |
3,033 |
+0.56% |
710,700 |
| 2025/3/24 |
3,070 |
3,072 |
3,004 |
3,016 |
-0.92% |
756,300 |
| 2025/3/21 |
3,029 |
3,082 |
3,013 |
3,044 |
+0.33% |
1,859,700 |
| 2025/3/19 |
3,054 |
3,079 |
3,034 |
3,034 |
+0.66% |
698,400 |
| 2025/3/18 |
3,077 |
3,089 |
3,003 |
3,014 |
-0.30% |
922,600 |
| 2025/3/17 |
3,016 |
3,059 |
3,006 |
3,023 |
+1.24% |
866,000 |
| 2025/3/14 |
2,984.5 |
3,021 |
2,981 |
2,986 |
+0.40% |
1,218,600 |
| 2025/3/13 |
2,984.5 |
3,025 |
2,955 |
2,974 |
+0.24% |
1,416,800 |
| 2025/3/12 |
3,025 |
3,036 |
2,956 |
2,967 |
-4.14% |
2,655,400 |
| 2025/3/11 |
2,994 |
3,104 |
2,991 |
3,095 |
+3.34% |
2,402,000 |
| 2025/3/10 |
2,902 |
3,062 |
2,885 |
2,995 |
+2.94% |
1,531,100 |
| 2025/3/7 |
2,883.5 |
2,925 |
2,875.5 |
2,909.5 |
-1.87% |
1,395,000 |
| 2025/3/6 |
2,983 |
3,031 |
2,958 |
2,965 |
-1.33% |
1,518,900 |
| 2025/3/5 |
2,966.5 |
3,051 |
2,950.5 |
3,005 |
+6.69% |
2,340,500 |
| 2025/3/4 |
2,889.5 |
2,901 |
2,814.5 |
2,816.5 |
-3.13% |
1,222,400 |
| 2025/3/3 |
2,925 |
2,925 |
2,861 |
2,907.5 |
+1.96% |
1,183,000 |
| 2025/2/28 |
2,870 |
2,895.5 |
2,813.5 |
2,851.5 |
-1.86% |
2,757,400 |
| 2025/2/27 |
2,871.5 |
2,920 |
2,867 |
2,905.5 |
+1.08% |
1,564,700 |
| 2025/2/26 |
2,850 |
2,921.5 |
2,840.5 |
2,874.5 |
+1.52% |
1,544,100 |
| 2025/2/25 |
2,790 |
2,849.5 |
2,788 |
2,831.5 |
-1.13% |
1,032,800 |
| 2025/2/21 |
2,878 |
2,889.5 |
2,828 |
2,864 |
-0.52% |
1,145,400 |
| 2025/2/20 |
2,935 |
2,944 |
2,857.5 |
2,879 |
-1.91% |
1,046,300 |
| 2025/2/19 |
2,884 |
2,961 |
2,850 |
2,935 |
+3.25% |
1,568,400 |
| 2025/2/18 |
2,810 |
2,887 |
2,810 |
2,842.5 |
+0.18% |
1,355,100 |
| 2025/2/17 |
2,932.5 |
2,938.5 |
2,837.5 |
2,837.5 |
-5.16% |
1,615,500 |
| 2025/2/14 |
3,049 |
3,062 |
2,987.5 |
2,992 |
-2.51% |
985,500 |
| 2025/2/13 |
3,072 |
3,096 |
3,045 |
3,069 |
+0.72% |
1,219,900 |
| 2025/2/12 |
3,031 |
3,059 |
2,981.5 |
3,047 |
+2.35% |
1,825,000 |
| 2025/2/10 |
3,017 |
3,023 |
2,969.5 |
2,977 |
-2.27% |
804,700 |
| 2025/2/7 |
2,983 |
3,064 |
2,978 |
3,046 |
+2.30% |
1,051,900 |
| 2025/2/6 |
2,967 |
3,033 |
2,963.5 |
2,977.5 |
+1.21% |
1,759,700 |
| 2025/2/5 |
3,105 |
3,225 |
2,936.5 |
2,942 |
-7.08% |
2,149,100 |
| 2025/2/4 |
3,282 |
3,297 |
3,166 |
3,166 |
-1.43% |
1,147,000 |
| 2025/2/3 |
3,357 |
3,373 |
3,206 |
3,212 |
-6.19% |
1,302,800 |
| 2025/1/31 |
3,412 |
3,433 |
3,381 |
3,424 |
+1.63% |
963,800 |
| 2025/1/30 |
3,380 |
3,404 |
3,340 |
3,369 |
-1.92% |
971,900 |
| 2025/1/29 |
3,408 |
3,439 |
3,382 |
3,435 |
+0.64% |
832,600 |
| 2025/1/28 |
3,375 |
3,443 |
3,375 |
3,413 |
-0.26% |
896,200 |
| 2025/1/27 |
3,492 |
3,498 |
3,422 |
3,422 |
-1.50% |
835,900 |
| 2025/1/24 |
3,474 |
3,562 |
3,448 |
3,474 |
+1.55% |
1,184,900 |
| 2025/1/23 |
3,434 |
3,448 |
3,407 |
3,421 |
-0.64% |
822,400 |
| 2025/1/22 |
3,438 |
3,457 |
3,411 |
3,443 |
+0.76% |
620,400 |
| 2025/1/21 |
3,469 |
3,485 |
3,380 |
3,417 |
-0.78% |
1,071,300 |
| 2025/1/20 |
3,402 |
3,452 |
3,386 |
3,444 |
+2.23% |
719,000 |
| 2025/1/17 |
3,365 |
3,391 |
3,329 |
3,369 |
+0.12% |
564,700 |
| 2025/1/16 |
3,401 |
3,408 |
3,341 |
3,365 |
-1.26% |
690,700 |
| 2025/1/15 |
3,411 |
3,438 |
3,369 |
3,408 |
+1.31% |
859,200 |
| 2025/1/14 |
3,342 |
3,375 |
3,290 |
3,364 |
+0.66% |
1,071,500 |
| 2025/1/10 |
3,345 |
3,388 |
3,342 |
3,342 |
-0.27% |
980,600 |
| 2025/1/9 |
3,345 |
3,370 |
3,312 |
3,351 |
-0.62% |
577,200 |
| 2025/1/8 |
3,434 |
3,460 |
3,368 |
3,372 |
-1.11% |
763,100 |
| 2025/1/7 |
3,387 |
3,434 |
3,353 |
3,410 |
+0.68% |
784,300 |
| 2025/1/6 |
3,398 |
3,440 |
3,358 |
3,387 |
-0.32% |
733,300 |
| 2024/12/30 |
3,484 |
3,484 |
3,383 |
3,398 |
-2.52% |
878,500 |
| 2024/12/27 |
3,419 |
3,494 |
3,410 |
3,486 |
+2.14% |
639,100 |
| 2024/12/26 |
3,404 |
3,416 |
3,370 |
3,413 |
+0.53% |
459,700 |
| 2024/12/25 |
3,438 |
3,442 |
3,368 |
3,395 |
-0.59% |
379,800 |
| 2024/12/24 |
3,473 |
3,474 |
3,407 |
3,415 |
-1.67% |
314,100 |
| 2024/12/23 |
3,498 |
3,499 |
3,447 |
3,473 |
+0.23% |
419,300 |
| 2024/12/20 |
3,460 |
3,492 |
3,435 |
3,465 |
+0.00% |
1,150,200 |
| 2024/12/19 |
3,378 |
3,478 |
3,363 |
3,465 |
+0.49% |
590,500 |
| 2024/12/18 |
3,391 |
3,469 |
3,391 |
3,448 |
+1.65% |
595,500 |
| 2024/12/17 |
3,419 |
3,440 |
3,391 |
3,392 |
-0.62% |
579,400 |
| 2024/12/16 |
3,433 |
3,434 |
3,400 |
3,413 |
-0.61% |
437,300 |
| 2024/12/13 |
3,466 |
3,501 |
3,408 |
3,434 |
-2.53% |
769,200 |
| 2024/12/12 |
3,587 |
3,612 |
3,512 |
3,523 |
-0.20% |
870,900 |
| 2024/12/11 |
3,550 |
3,572 |
3,509 |
3,530 |
+0.03% |
800,000 |
| 2024/12/10 |
3,555 |
3,574 |
3,499 |
3,529 |
+0.06% |
659,900 |
| 2024/12/9 |
3,523 |
3,559 |
3,478 |
3,527 |
+0.97% |
639,400 |
| 2024/12/6 |
3,481 |
3,518 |
3,468 |
3,493 |
+0.32% |
628,000 |
| 2024/12/5 |
3,458 |
3,492 |
3,448 |
3,482 |
+1.07% |
600,900 |
| 2024/12/4 |
3,467 |
3,478 |
3,435 |
3,445 |
-1.49% |
692,600 |
| 2024/12/3 |
3,415 |
3,513 |
3,413 |
3,497 |
+2.40% |
1,038,800 |
| 2024/12/2 |
3,365 |
3,444 |
3,365 |
3,415 |
+2.46% |
669,000 |
| 2024/11/29 |
3,330 |
3,383 |
3,324 |
3,333 |
-0.89% |
699,200 |
| 2024/11/28 |
3,375 |
3,392 |
3,327 |
3,363 |
-0.56% |
564,900 |
| 2024/11/27 |
3,429 |
3,441 |
3,366 |
3,382 |
-1.89% |
653,500 |
| 2024/11/26 |
3,495 |
3,521 |
3,429 |
3,447 |
-2.13% |
782,200 |
| 2024/11/25 |
3,579 |
3,604 |
3,503 |
3,522 |
-0.87% |
1,684,400 |
| 2024/11/22 |
3,545 |
3,612 |
3,513 |
3,553 |
+4.35% |
1,424,100 |
| 2024/11/21 |
3,401 |
3,494 |
3,333 |
3,405 |
+0.15% |
814,800 |
| 2024/11/20 |
3,453 |
3,478 |
3,391 |
3,400 |
-1.65% |
584,200 |
| 2024/11/19 |
3,451 |
3,475 |
3,404 |
3,457 |
+0.17% |
526,700 |
| 2024/11/18 |
3,500 |
3,533 |
3,443 |
3,451 |
-3.22% |
543,300 |
| 2024/11/15 |
3,578 |
3,623 |
3,566 |
3,566 |
+0.73% |
593,700 |
| 2024/11/14 |
3,515 |
3,550 |
3,501 |
3,540 |
+0.71% |
569,300 |
| 2024/11/13 |
3,600 |
3,624 |
3,463 |
3,515 |
-1.65% |
584,000 |
| 2024/11/12 |
3,645 |
3,663 |
3,571 |
3,574 |
-1.16% |
527,600 |
| 2024/11/11 |
3,628 |
3,681 |
3,599 |
3,616 |
-0.66% |
507,000 |
| 2024/11/8 |
3,745 |
3,761 |
3,640 |
3,640 |
-1.14% |
835,900 |
| 2024/11/7 |
3,633 |
3,721 |
3,603 |
3,682 |
+2.33% |
1,360,500 |
| 2024/11/6 |
3,416 |
3,615 |
3,398 |
3,598 |
+5.51% |
1,469,800 |
| 2024/11/5 |
3,390 |
3,463 |
3,381 |
3,410 |
+0.92% |
937,900 |
| 2024/11/1 |
3,332 |
3,410 |
3,332 |
3,379 |
-1.66% |
635,400 |
| 2024/10/31 |
3,431 |
3,461 |
3,402 |
3,436 |
-0.72% |
880,300 |
| 2024/10/30 |
3,465 |
3,501 |
3,442 |
3,461 |
+0.23% |
1,021,900 |
| 2024/10/29 |
3,433 |
3,472 |
3,424 |
3,453 |
-0.32% |
627,400 |
| 2024/10/28 |
3,393 |
3,490 |
3,385 |
3,464 |
+0.81% |
669,200 |
| 2024/10/25 |
3,442 |
3,479 |
3,421 |
3,436 |
-0.89% |
425,100 |
| 2024/10/24 |
3,457 |
3,488 |
3,436 |
3,467 |
-0.34% |
511,100 |
|
