| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,224 |
3,256 |
3,223 |
3,240 |
+0.47% |
1,564,700 |
| 2025/4/24 |
3,233 |
3,245 |
3,217 |
3,225 |
-0.28% |
1,322,700 |
| 2025/4/23 |
3,225 |
3,234 |
3,208 |
3,234 |
+1.86% |
1,641,900 |
| 2025/4/22 |
3,162 |
3,188 |
3,157 |
3,175 |
-0.28% |
1,135,600 |
| 2025/4/21 |
3,233 |
3,236 |
3,180 |
3,184 |
-1.97% |
1,717,500 |
| 2025/4/18 |
3,250 |
3,257 |
3,224 |
3,248 |
+0.28% |
1,058,800 |
| 2025/4/17 |
3,206 |
3,244 |
3,185 |
3,239 |
+0.78% |
1,459,800 |
| 2025/4/16 |
3,203 |
3,219 |
3,183 |
3,214 |
+1.10% |
1,454,500 |
| 2025/4/15 |
3,198 |
3,198 |
3,168 |
3,179 |
+0.57% |
1,596,200 |
| 2025/4/14 |
3,178 |
3,190 |
3,156 |
3,161 |
-0.03% |
1,411,800 |
| 2025/4/11 |
3,130 |
3,182 |
3,122 |
3,162 |
-3.07% |
2,799,200 |
| 2025/4/10 |
3,253 |
3,272 |
3,189 |
3,262 |
+6.12% |
2,421,500 |
| 2025/4/9 |
3,071 |
3,102 |
3,025 |
3,074 |
-1.54% |
2,664,400 |
| 2025/4/8 |
3,061 |
3,140 |
3,040 |
3,122 |
+3.96% |
3,230,000 |
| 2025/4/7 |
2,932 |
3,063 |
2,906 |
3,003 |
-4.42% |
4,239,200 |
| 2025/4/4 |
3,149 |
3,184 |
3,097 |
3,142 |
-1.75% |
3,090,200 |
| 2025/4/3 |
3,171 |
3,241 |
3,160 |
3,198 |
-3.41% |
3,277,800 |
| 2025/4/2 |
3,370 |
3,375 |
3,305 |
3,311 |
-1.78% |
2,206,700 |
| 2025/4/1 |
3,400 |
3,432 |
3,371 |
3,371 |
+0.93% |
2,567,100 |
| 2025/3/31 |
3,384 |
3,389 |
3,331 |
3,340 |
-2.82% |
2,641,000 |
| 2025/3/28 |
3,455 |
3,473 |
3,425 |
3,437 |
-0.15% |
2,327,800 |
| 2025/3/27 |
3,421 |
3,445 |
3,408 |
3,442 |
+0.61% |
2,254,800 |
| 2025/3/26 |
3,449 |
3,449 |
3,402 |
3,421 |
+0.68% |
1,875,000 |
| 2025/3/25 |
3,378 |
3,416 |
3,377 |
3,398 |
+0.98% |
2,007,200 |
| 2025/3/24 |
3,344 |
3,380 |
3,334 |
3,365 |
+0.51% |
2,367,100 |
| 2025/3/21 |
3,336 |
3,413 |
3,333 |
3,348 |
-0.62% |
5,002,300 |
| 2025/3/19 |
3,400 |
3,408 |
3,368 |
3,369 |
-0.50% |
2,203,400 |
| 2025/3/18 |
3,398 |
3,408 |
3,386 |
3,386 |
+0.65% |
1,631,600 |
| 2025/3/17 |
3,348 |
3,373 |
3,333 |
3,364 |
+1.51% |
1,448,500 |
| 2025/3/14 |
3,286 |
3,334 |
3,285 |
3,314 |
+0.06% |
2,191,900 |
| 2025/3/13 |
3,302 |
3,331 |
3,300 |
3,312 |
-0.66% |
2,559,600 |
| 2025/3/12 |
3,290 |
3,340 |
3,283 |
3,334 |
+0.39% |
2,111,000 |
| 2025/3/11 |
3,351 |
3,360 |
3,302 |
3,321 |
-1.01% |
2,146,100 |
| 2025/3/10 |
3,385 |
3,395 |
3,352 |
3,355 |
-0.89% |
2,252,900 |
| 2025/3/7 |
3,325 |
3,402 |
3,320 |
3,385 |
+0.98% |
3,795,000 |
| 2025/3/6 |
3,400 |
3,455 |
3,316 |
3,352 |
-1.03% |
4,801,700 |
| 2025/3/5 |
3,367 |
3,394 |
3,355 |
3,387 |
+0.06% |
2,518,000 |
| 2025/3/4 |
3,433 |
3,452 |
3,376 |
3,385 |
-1.43% |
1,818,900 |
| 2025/3/3 |
3,420 |
3,441 |
3,408 |
3,434 |
+1.30% |
1,456,200 |
| 2025/2/28 |
3,428 |
3,432 |
3,374 |
3,390 |
-1.14% |
3,418,300 |
| 2025/2/27 |
3,417 |
3,434 |
3,391 |
3,429 |
+0.85% |
1,691,000 |
| 2025/2/26 |
3,393 |
3,400 |
3,365 |
3,400 |
+0.89% |
2,067,800 |
| 2025/2/25 |
3,349 |
3,383 |
3,331 |
3,370 |
+0.54% |
1,921,300 |
| 2025/2/21 |
3,330 |
3,368 |
3,324 |
3,352 |
-0.06% |
1,957,700 |
| 2025/2/20 |
3,445 |
3,445 |
3,340 |
3,354 |
-2.95% |
3,119,900 |
| 2025/2/19 |
3,435 |
3,456 |
3,428 |
3,456 |
+0.00% |
1,595,200 |
| 2025/2/18 |
3,462 |
3,473 |
3,441 |
3,456 |
-0.69% |
1,195,900 |
| 2025/2/17 |
3,444 |
3,488 |
3,442 |
3,480 |
+0.67% |
1,535,900 |
| 2025/2/14 |
3,500 |
3,500 |
3,448 |
3,457 |
-1.12% |
2,050,000 |
| 2025/2/13 |
3,475 |
3,504 |
3,453 |
3,496 |
+1.92% |
2,215,800 |
| 2025/2/12 |
3,462 |
3,467 |
3,413 |
3,430 |
-1.15% |
3,298,900 |
| 2025/2/10 |
3,491 |
3,500 |
3,461 |
3,470 |
-1.31% |
1,595,500 |
| 2025/2/7 |
3,550 |
3,553 |
3,512 |
3,516 |
-1.07% |
1,568,000 |
| 2025/2/6 |
3,519 |
3,556 |
3,512 |
3,554 |
+0.99% |
1,816,700 |
| 2025/2/5 |
3,498 |
3,535 |
3,493 |
3,519 |
+0.66% |
2,085,800 |
| 2025/2/4 |
3,491 |
3,507 |
3,468 |
3,496 |
+0.17% |
2,564,600 |
| 2025/2/3 |
3,525 |
3,535 |
3,478 |
3,490 |
-2.60% |
2,829,500 |
| 2025/1/31 |
3,605 |
3,622 |
3,579 |
3,583 |
-0.44% |
2,356,900 |
| 2025/1/30 |
3,572 |
3,605 |
3,567 |
3,599 |
-1.88% |
4,970,600 |
| 2025/1/29 |
3,670 |
3,684 |
3,662 |
3,668 |
+0.14% |
7,799,300 |
| 2025/1/28 |
3,658 |
3,702 |
3,647 |
3,663 |
+0.14% |
4,149,500 |
| 2025/1/27 |
3,617 |
3,669 |
3,617 |
3,658 |
+1.61% |
3,512,200 |
| 2025/1/24 |
3,634 |
3,646 |
3,593 |
3,600 |
+0.03% |
2,601,500 |
| 2025/1/23 |
3,582 |
3,618 |
3,578 |
3,599 |
+0.17% |
2,513,400 |
| 2025/1/22 |
3,633 |
3,638 |
3,584 |
3,593 |
-0.80% |
2,324,900 |
| 2025/1/21 |
3,608 |
3,632 |
3,601 |
3,622 |
+0.95% |
1,572,800 |
| 2025/1/20 |
3,600 |
3,615 |
3,586 |
3,588 |
+0.65% |
1,468,400 |
| 2025/1/17 |
3,560 |
3,573 |
3,532 |
3,565 |
-0.78% |
2,551,900 |
| 2025/1/16 |
3,600 |
3,628 |
3,583 |
3,593 |
+0.36% |
2,202,400 |
| 2025/1/15 |
3,625 |
3,629 |
3,577 |
3,580 |
-0.28% |
1,798,000 |
| 2025/1/14 |
3,597 |
3,627 |
3,579 |
3,590 |
-0.36% |
2,866,800 |
| 2025/1/10 |
3,645 |
3,663 |
3,603 |
3,603 |
-1.37% |
2,316,700 |
| 2025/1/9 |
3,697 |
3,698 |
3,651 |
3,653 |
-1.35% |
2,120,400 |
| 2025/1/8 |
3,730 |
3,736 |
3,697 |
3,703 |
-1.31% |
2,802,700 |
| 2025/1/7 |
3,754 |
3,770 |
3,732 |
3,752 |
-0.16% |
1,988,500 |
| 2025/1/6 |
3,814 |
3,821 |
3,754 |
3,758 |
-0.63% |
3,282,700 |
| 2024/12/30 |
3,820 |
3,826 |
3,774 |
3,782 |
-0.08% |
1,929,600 |
| 2024/12/27 |
3,750 |
3,799 |
3,750 |
3,785 |
+1.10% |
1,705,500 |
| 2024/12/26 |
3,698 |
3,744 |
3,688 |
3,744 |
+1.55% |
1,399,800 |
| 2024/12/25 |
3,670 |
3,687 |
3,651 |
3,687 |
+1.35% |
1,456,400 |
| 2024/12/24 |
3,629 |
3,647 |
3,625 |
3,638 |
+0.14% |
963,200 |
| 2024/12/23 |
3,650 |
3,659 |
3,612 |
3,633 |
+0.50% |
1,107,800 |
| 2024/12/20 |
3,614 |
3,651 |
3,610 |
3,615 |
+1.01% |
2,160,700 |
| 2024/12/19 |
3,557 |
3,607 |
3,554 |
3,579 |
-1.32% |
2,803,000 |
| 2024/12/18 |
3,668 |
3,678 |
3,627 |
3,627 |
-1.55% |
1,746,300 |
| 2024/12/17 |
3,690 |
3,730 |
3,680 |
3,684 |
-0.24% |
1,823,500 |
| 2024/12/16 |
3,687 |
3,728 |
3,676 |
3,693 |
+1.43% |
1,795,900 |
| 2024/12/13 |
3,588 |
3,649 |
3,588 |
3,641 |
-0.30% |
1,878,000 |
| 2024/12/12 |
3,639 |
3,669 |
3,621 |
3,652 |
+1.11% |
1,533,900 |
| 2024/12/11 |
3,621 |
3,641 |
3,578 |
3,612 |
-0.44% |
1,565,500 |
| 2024/12/10 |
3,693 |
3,693 |
3,616 |
3,628 |
+0.14% |
1,552,500 |
| 2024/12/9 |
3,590 |
3,638 |
3,583 |
3,623 |
+0.33% |
2,079,900 |
| 2024/12/6 |
3,712 |
3,712 |
3,595 |
3,611 |
+0.25% |
2,683,200 |
| 2024/12/5 |
3,679 |
3,695 |
3,582 |
3,602 |
-0.66% |
3,785,700 |
| 2024/12/4 |
3,635 |
3,660 |
3,607 |
3,626 |
-0.38% |
1,817,100 |
| 2024/12/3 |
3,631 |
3,656 |
3,605 |
3,640 |
+1.56% |
2,372,200 |
| 2024/12/2 |
3,553 |
3,595 |
3,528 |
3,584 |
+1.24% |
1,848,000 |
| 2024/11/29 |
3,550 |
3,550 |
3,513 |
3,540 |
-0.11% |
1,419,600 |
| 2024/11/28 |
3,550 |
3,565 |
3,521 |
3,544 |
+0.00% |
1,027,200 |
| 2024/11/27 |
3,550 |
3,567 |
3,512 |
3,544 |
-1.17% |
1,533,200 |
| 2024/11/26 |
3,585 |
3,623 |
3,553 |
3,586 |
+0.06% |
2,270,800 |
| 2024/11/25 |
3,561 |
3,586 |
3,528 |
3,584 |
+1.47% |
5,891,100 |
| 2024/11/22 |
3,496 |
3,540 |
3,493 |
3,532 |
+1.32% |
1,559,800 |
| 2024/11/21 |
3,549 |
3,556 |
3,482 |
3,486 |
-1.72% |
1,779,500 |
| 2024/11/20 |
3,585 |
3,593 |
3,541 |
3,547 |
-0.37% |
1,190,900 |
| 2024/11/19 |
3,536 |
3,582 |
3,534 |
3,560 |
+0.11% |
1,595,300 |
| 2024/11/18 |
3,561 |
3,577 |
3,540 |
3,556 |
-0.14% |
1,529,000 |
| 2024/11/15 |
3,626 |
3,635 |
3,561 |
3,561 |
-1.71% |
2,078,800 |
| 2024/11/14 |
3,621 |
3,674 |
3,620 |
3,623 |
+0.11% |
1,693,700 |
| 2024/11/13 |
3,672 |
3,681 |
3,616 |
3,619 |
-1.82% |
1,482,300 |
| 2024/11/12 |
3,662 |
3,710 |
3,660 |
3,686 |
+0.71% |
1,604,200 |
| 2024/11/11 |
3,657 |
3,682 |
3,646 |
3,660 |
+0.11% |
1,145,500 |
| 2024/11/8 |
3,700 |
3,700 |
3,643 |
3,656 |
-0.03% |
1,828,500 |
| 2024/11/7 |
3,693 |
3,712 |
3,629 |
3,657 |
-0.27% |
2,769,900 |
| 2024/11/6 |
3,730 |
3,773 |
3,667 |
3,667 |
-1.37% |
2,178,200 |
| 2024/11/5 |
3,680 |
3,724 |
3,656 |
3,718 |
+1.56% |
1,512,200 |
| 2024/11/1 |
3,693 |
3,727 |
3,659 |
3,661 |
-1.48% |
1,553,300 |
| 2024/10/31 |
3,708 |
3,740 |
3,684 |
3,716 |
+0.92% |
2,146,400 |
| 2024/10/30 |
3,650 |
3,702 |
3,643 |
3,682 |
-0.97% |
3,379,500 |
| 2024/10/29 |
3,700 |
3,733 |
3,693 |
3,718 |
-0.27% |
1,390,400 |
| 2024/10/28 |
3,676 |
3,732 |
3,655 |
3,728 |
+1.28% |
1,346,300 |
| 2024/10/25 |
3,695 |
3,717 |
3,681 |
3,681 |
-0.19% |
1,376,400 |
| 2024/10/24 |
3,671 |
3,701 |
3,647 |
3,688 |
-0.49% |
1,549,300 |
|
