| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,127 |
3,127 |
3,082 |
3,112 |
+1.70% |
619,300 |
| 2025/4/24 |
3,080 |
3,125 |
3,060 |
3,060 |
+1.22% |
619,000 |
| 2025/4/23 |
3,031 |
3,042 |
2,967.5 |
3,023 |
+3.56% |
557,500 |
| 2025/4/22 |
2,890 |
2,923.5 |
2,882 |
2,919 |
+0.86% |
365,700 |
| 2025/4/21 |
2,913 |
2,948 |
2,873 |
2,894 |
-1.91% |
388,200 |
| 2025/4/18 |
2,904 |
2,950.5 |
2,889 |
2,950.5 |
+2.25% |
334,100 |
| 2025/4/17 |
2,853.5 |
2,899.5 |
2,830 |
2,885.5 |
+0.77% |
436,300 |
| 2025/4/16 |
2,899.5 |
2,911.5 |
2,830 |
2,863.5 |
+0.49% |
494,800 |
| 2025/4/15 |
2,850 |
2,887.5 |
2,835 |
2,849.5 |
+2.15% |
533,500 |
| 2025/4/14 |
2,800 |
2,844.5 |
2,789.5 |
2,789.5 |
+0.50% |
600,900 |
| 2025/4/11 |
2,721.5 |
2,799.5 |
2,672.5 |
2,775.5 |
-5.00% |
1,040,700 |
| 2025/4/10 |
2,916.5 |
2,955 |
2,865 |
2,921.5 |
+11.66% |
1,278,700 |
| 2025/4/9 |
2,673 |
2,679 |
2,591 |
2,616.5 |
-5.44% |
815,900 |
| 2025/4/8 |
2,720 |
2,804.5 |
2,716.5 |
2,767 |
+6.57% |
1,046,300 |
| 2025/4/7 |
2,553.5 |
2,658 |
2,490 |
2,596.5 |
-9.01% |
1,475,000 |
| 2025/4/4 |
2,926.5 |
2,944.5 |
2,788.5 |
2,853.5 |
-7.80% |
1,390,400 |
| 2025/4/3 |
3,159 |
3,197 |
3,078 |
3,095 |
-8.00% |
1,410,800 |
| 2025/4/2 |
3,410 |
3,413 |
3,354 |
3,364 |
-1.64% |
606,000 |
| 2025/4/1 |
3,452 |
3,490 |
3,418 |
3,420 |
-0.64% |
553,800 |
| 2025/3/31 |
3,493 |
3,497 |
3,408 |
3,442 |
-3.37% |
711,200 |
| 2025/3/28 |
3,577 |
3,598 |
3,529 |
3,562 |
-1.36% |
584,800 |
| 2025/3/27 |
3,560 |
3,611 |
3,538 |
3,611 |
+0.00% |
593,000 |
| 2025/3/26 |
3,620 |
3,621 |
3,558 |
3,611 |
+0.14% |
423,900 |
| 2025/3/25 |
3,630 |
3,638 |
3,562 |
3,606 |
-0.44% |
501,700 |
| 2025/3/24 |
3,596 |
3,645 |
3,570 |
3,622 |
+0.72% |
523,100 |
| 2025/3/21 |
3,586 |
3,649 |
3,580 |
3,596 |
-0.50% |
561,700 |
| 2025/3/19 |
3,563 |
3,634 |
3,563 |
3,614 |
+1.80% |
569,600 |
| 2025/3/18 |
3,523 |
3,589 |
3,511 |
3,550 |
+2.16% |
670,300 |
| 2025/3/17 |
3,433 |
3,510 |
3,433 |
3,475 |
+1.22% |
441,500 |
| 2025/3/14 |
3,489 |
3,522 |
3,424 |
3,433 |
-2.31% |
1,169,500 |
| 2025/3/13 |
3,567 |
3,606 |
3,514 |
3,514 |
-0.68% |
1,057,200 |
| 2025/3/12 |
3,425 |
3,575 |
3,422 |
3,538 |
+2.25% |
754,400 |
| 2025/3/11 |
3,505 |
3,514 |
3,394 |
3,460 |
-1.73% |
549,600 |
| 2025/3/10 |
3,474 |
3,559 |
3,473 |
3,521 |
+2.56% |
946,200 |
| 2025/3/7 |
3,354 |
3,433 |
3,346 |
3,433 |
+2.36% |
1,001,100 |
| 2025/3/6 |
3,312 |
3,412 |
3,311 |
3,354 |
+1.27% |
845,900 |
| 2025/3/5 |
3,286 |
3,335 |
3,284 |
3,312 |
+0.58% |
699,300 |
| 2025/3/4 |
3,344 |
3,371 |
3,282 |
3,293 |
-2.83% |
720,300 |
| 2025/3/3 |
3,362 |
3,421 |
3,356 |
3,389 |
+1.47% |
812,600 |
| 2025/2/28 |
3,341 |
3,358 |
3,307 |
3,340 |
-0.03% |
919,500 |
| 2025/2/27 |
3,361 |
3,391 |
3,333 |
3,341 |
-0.51% |
797,100 |
| 2025/2/26 |
3,392 |
3,410 |
3,299 |
3,358 |
-1.00% |
954,600 |
| 2025/2/25 |
3,326 |
3,416 |
3,325 |
3,392 |
+0.00% |
704,000 |
| 2025/2/21 |
3,384 |
3,429 |
3,371 |
3,392 |
+1.19% |
1,410,600 |
| 2025/2/20 |
3,528 |
3,578 |
3,312 |
3,352 |
-6.21% |
2,987,800 |
| 2025/2/19 |
3,642 |
3,840 |
3,506 |
3,574 |
-1.38% |
4,868,900 |
| 2025/2/18 |
3,606 |
3,624 |
3,557 |
3,624 |
+1.06% |
684,200 |
| 2025/2/17 |
3,557 |
3,618 |
3,537 |
3,586 |
+1.59% |
895,200 |
| 2025/2/14 |
3,543 |
3,579 |
3,493 |
3,530 |
-1.18% |
898,100 |
| 2025/2/13 |
3,561 |
3,600 |
3,538 |
3,572 |
+2.67% |
705,500 |
| 2025/2/12 |
3,509 |
3,514 |
3,458 |
3,479 |
-0.85% |
459,000 |
| 2025/2/10 |
3,500 |
3,522 |
3,481 |
3,509 |
+1.07% |
343,300 |
| 2025/2/7 |
3,421 |
3,478 |
3,412 |
3,472 |
+0.52% |
400,500 |
| 2025/2/6 |
3,422 |
3,469 |
3,415 |
3,454 |
+0.52% |
376,900 |
| 2025/2/5 |
3,524 |
3,549 |
3,422 |
3,436 |
-0.55% |
513,300 |
| 2025/2/4 |
3,471 |
3,486 |
3,434 |
3,455 |
+1.26% |
648,400 |
| 2025/2/3 |
3,438 |
3,439 |
3,375 |
3,412 |
-2.74% |
647,800 |
| 2025/1/31 |
3,512 |
3,516 |
3,474 |
3,508 |
+0.17% |
409,800 |
| 2025/1/30 |
3,455 |
3,505 |
3,445 |
3,502 |
+2.01% |
721,500 |
| 2025/1/29 |
3,395 |
3,444 |
3,383 |
3,433 |
+2.02% |
517,000 |
| 2025/1/28 |
3,376 |
3,392 |
3,354 |
3,365 |
+0.18% |
428,100 |
| 2025/1/27 |
3,369 |
3,375 |
3,347 |
3,359 |
+1.08% |
377,400 |
| 2025/1/24 |
3,350 |
3,359 |
3,313 |
3,323 |
-0.36% |
303,800 |
| 2025/1/23 |
3,301 |
3,344 |
3,292 |
3,335 |
+0.33% |
353,200 |
| 2025/1/22 |
3,274 |
3,328 |
3,267 |
3,324 |
+2.06% |
452,700 |
| 2025/1/21 |
3,278 |
3,278 |
3,225 |
3,257 |
+0.34% |
281,600 |
| 2025/1/20 |
3,185 |
3,254 |
3,172 |
3,246 |
+2.66% |
454,000 |
| 2025/1/17 |
3,137 |
3,165 |
3,114 |
3,162 |
-0.47% |
438,200 |
| 2025/1/16 |
3,230 |
3,235 |
3,173 |
3,177 |
-2.22% |
394,900 |
| 2025/1/15 |
3,247 |
3,263 |
3,226 |
3,249 |
-0.55% |
323,900 |
| 2025/1/14 |
3,255 |
3,285 |
3,226 |
3,267 |
+0.03% |
480,000 |
| 2025/1/10 |
3,304 |
3,323 |
3,266 |
3,266 |
-1.51% |
582,600 |
| 2025/1/9 |
3,380 |
3,381 |
3,307 |
3,316 |
-2.18% |
484,000 |
| 2025/1/8 |
3,350 |
3,405 |
3,346 |
3,390 |
+1.19% |
676,500 |
| 2025/1/7 |
3,359 |
3,363 |
3,303 |
3,350 |
-0.77% |
605,200 |
| 2025/1/6 |
3,392 |
3,416 |
3,361 |
3,376 |
-0.71% |
559,700 |
| 2024/12/30 |
3,410 |
3,440 |
3,397 |
3,400 |
+0.18% |
632,200 |
| 2024/12/27 |
3,355 |
3,406 |
3,329 |
3,394 |
+0.56% |
920,700 |
| 2024/12/26 |
3,283 |
3,393 |
3,283 |
3,375 |
+2.80% |
866,800 |
| 2024/12/25 |
3,310 |
3,310 |
3,245 |
3,283 |
+0.06% |
482,000 |
| 2024/12/24 |
3,280 |
3,310 |
3,274 |
3,281 |
+0.31% |
424,100 |
| 2024/12/23 |
3,269 |
3,278 |
3,238 |
3,271 |
-0.15% |
522,400 |
| 2024/12/20 |
3,272 |
3,305 |
3,258 |
3,276 |
+2.31% |
1,474,100 |
| 2024/12/19 |
3,173 |
3,227 |
3,171 |
3,202 |
-0.28% |
591,800 |
| 2024/12/18 |
3,173 |
3,245 |
3,171 |
3,211 |
+0.85% |
459,800 |
| 2024/12/17 |
3,249 |
3,282 |
3,179 |
3,184 |
-1.09% |
648,500 |
| 2024/12/16 |
3,199 |
3,239 |
3,192 |
3,219 |
+1.23% |
782,300 |
| 2024/12/13 |
3,158 |
3,185 |
3,134 |
3,180 |
+0.06% |
578,200 |
| 2024/12/12 |
3,199 |
3,212 |
3,175 |
3,178 |
+0.00% |
519,000 |
| 2024/12/11 |
3,179 |
3,188 |
3,160 |
3,178 |
+1.15% |
591,100 |
| 2024/12/10 |
3,169 |
3,174 |
3,134 |
3,142 |
+0.19% |
459,600 |
| 2024/12/9 |
3,126 |
3,160 |
3,116 |
3,136 |
+1.39% |
739,100 |
| 2024/12/6 |
3,098 |
3,119 |
3,056 |
3,093 |
-0.16% |
706,100 |
| 2024/12/5 |
3,088 |
3,127 |
3,070 |
3,098 |
+1.41% |
723,300 |
| 2024/12/4 |
3,085 |
3,097 |
3,048 |
3,055 |
-1.39% |
379,500 |
| 2024/12/3 |
3,063 |
3,107 |
3,058 |
3,098 |
+1.67% |
542,200 |
| 2024/12/2 |
3,037 |
3,081 |
3,034 |
3,047 |
+0.53% |
451,100 |
| 2024/11/29 |
3,053 |
3,063 |
3,022 |
3,031 |
-1.11% |
429,400 |
| 2024/11/28 |
3,040 |
3,083 |
3,033 |
3,065 |
+0.82% |
381,500 |
| 2024/11/27 |
3,082 |
3,137 |
3,018 |
3,040 |
-1.75% |
939,000 |
| 2024/11/26 |
3,061 |
3,097 |
3,041 |
3,094 |
+1.31% |
955,000 |
| 2024/11/25 |
3,129 |
3,129 |
3,052 |
3,054 |
-1.10% |
813,700 |
| 2024/11/22 |
3,068 |
3,102 |
3,043 |
3,088 |
+1.45% |
503,800 |
| 2024/11/21 |
3,050 |
3,086 |
3,036 |
3,044 |
-0.10% |
447,600 |
| 2024/11/20 |
3,052 |
3,079 |
3,027 |
3,047 |
-1.36% |
602,600 |
| 2024/11/19 |
3,064 |
3,131 |
3,064 |
3,089 |
+0.95% |
826,700 |
| 2024/11/18 |
3,020 |
3,084 |
3,003 |
3,060 |
+0.89% |
909,800 |
| 2024/11/15 |
3,010 |
3,068 |
2,999 |
3,033 |
+1.81% |
1,758,700 |
| 2024/11/14 |
3,164 |
3,345 |
2,979 |
2,979 |
-5.79% |
3,995,300 |
| 2024/11/13 |
3,180 |
3,239 |
3,137 |
3,162 |
-1.00% |
771,200 |
| 2024/11/12 |
3,180 |
3,235 |
3,168 |
3,194 |
+1.59% |
823,900 |
| 2024/11/11 |
3,100 |
3,159 |
3,085 |
3,144 |
+0.48% |
560,400 |
| 2024/11/8 |
3,249 |
3,249 |
3,109 |
3,129 |
-2.22% |
926,500 |
| 2024/11/7 |
3,180 |
3,234 |
3,178 |
3,200 |
+2.50% |
642,100 |
| 2024/11/6 |
3,114 |
3,188 |
3,108 |
3,122 |
+1.20% |
914,600 |
| 2024/11/5 |
3,124 |
3,159 |
3,085 |
3,085 |
-0.55% |
436,300 |
| 2024/11/1 |
3,113 |
3,141 |
3,079 |
3,102 |
-1.87% |
675,100 |
| 2024/10/31 |
3,180 |
3,189 |
3,125 |
3,161 |
+0.96% |
447,000 |
| 2024/10/30 |
3,110 |
3,159 |
3,110 |
3,131 |
-0.06% |
558,100 |
| 2024/10/29 |
3,121 |
3,134 |
3,101 |
3,133 |
+0.64% |
310,000 |
| 2024/10/28 |
3,043 |
3,130 |
3,032 |
3,113 |
+1.67% |
389,600 |
| 2024/10/25 |
3,081 |
3,090 |
3,038 |
3,062 |
-0.16% |
312,700 |
| 2024/10/24 |
3,052 |
3,070 |
2,995 |
3,067 |
-0.49% |
1,282,900 |
|
