| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,060 |
3,080 |
3,005 |
3,025 |
-0.49% |
285,000 |
| 2025/4/24 |
3,025 |
3,110 |
3,015 |
3,040 |
+3.12% |
455,600 |
| 2025/4/23 |
2,938 |
2,976 |
2,920 |
2,948 |
+1.94% |
225,100 |
| 2025/4/22 |
2,866 |
2,892 |
2,850 |
2,892 |
+1.12% |
123,900 |
| 2025/4/21 |
2,868 |
2,875 |
2,841 |
2,860 |
-1.04% |
107,200 |
| 2025/4/18 |
2,839 |
2,890 |
2,835 |
2,890 |
+2.81% |
168,900 |
| 2025/4/17 |
2,763 |
2,811 |
2,740 |
2,811 |
+2.37% |
133,300 |
| 2025/4/16 |
2,809 |
2,825 |
2,733 |
2,746 |
-0.47% |
182,900 |
| 2025/4/15 |
2,760 |
2,798 |
2,743 |
2,759 |
+0.33% |
167,400 |
| 2025/4/14 |
2,700 |
2,776 |
2,683 |
2,750 |
+2.23% |
159,200 |
| 2025/4/11 |
2,636 |
2,708 |
2,602 |
2,690 |
-3.03% |
241,900 |
| 2025/4/10 |
2,873 |
2,873 |
2,747 |
2,774 |
+7.81% |
306,900 |
| 2025/4/9 |
2,600 |
2,619 |
2,512 |
2,573 |
-3.74% |
287,300 |
| 2025/4/8 |
2,600 |
2,718 |
2,600 |
2,673 |
+10.45% |
277,000 |
| 2025/4/7 |
2,340 |
2,498 |
2,303 |
2,420 |
-10.00% |
418,800 |
| 2025/4/4 |
2,752 |
2,761 |
2,577 |
2,689 |
-6.70% |
491,600 |
| 2025/4/3 |
2,901 |
2,953 |
2,846 |
2,882 |
-6.73% |
469,200 |
| 2025/4/2 |
3,125 |
3,125 |
3,060 |
3,090 |
-1.44% |
151,000 |
| 2025/4/1 |
3,200 |
3,205 |
3,125 |
3,135 |
-0.63% |
172,500 |
| 2025/3/31 |
3,150 |
3,180 |
3,085 |
3,155 |
-2.32% |
205,900 |
| 2025/3/28 |
3,280 |
3,310 |
3,220 |
3,230 |
-3.58% |
211,300 |
| 2025/3/27 |
3,275 |
3,365 |
3,265 |
3,350 |
+1.67% |
364,600 |
| 2025/3/26 |
3,270 |
3,350 |
3,220 |
3,295 |
+1.70% |
305,900 |
| 2025/3/25 |
3,320 |
3,340 |
3,230 |
3,240 |
-2.11% |
212,400 |
| 2025/3/24 |
3,380 |
3,380 |
3,300 |
3,310 |
-2.22% |
220,100 |
| 2025/3/21 |
3,270 |
3,415 |
3,270 |
3,385 |
+3.20% |
436,100 |
| 2025/3/19 |
3,280 |
3,315 |
3,255 |
3,280 |
+0.00% |
207,600 |
| 2025/3/18 |
3,250 |
3,325 |
3,220 |
3,280 |
+0.92% |
510,400 |
| 2025/3/17 |
3,140 |
3,295 |
3,140 |
3,250 |
+8.15% |
759,100 |
| 2025/3/14 |
2,806 |
3,015 |
2,801 |
3,005 |
+7.59% |
571,400 |
| 2025/3/13 |
2,798 |
2,820 |
2,775 |
2,793 |
+0.00% |
179,400 |
| 2025/3/12 |
2,720 |
2,822 |
2,720 |
2,793 |
+3.75% |
354,400 |
| 2025/3/11 |
2,719 |
2,719 |
2,651 |
2,692 |
-2.29% |
383,300 |
| 2025/3/10 |
2,828 |
2,835 |
2,755 |
2,755 |
-2.58% |
204,200 |
| 2025/3/7 |
2,800 |
2,835 |
2,771 |
2,828 |
-0.21% |
192,900 |
| 2025/3/6 |
2,770 |
2,834 |
2,770 |
2,834 |
+2.87% |
169,000 |
| 2025/3/5 |
2,739 |
2,767 |
2,735 |
2,755 |
+0.58% |
135,800 |
| 2025/3/4 |
2,754 |
2,772 |
2,724 |
2,739 |
-1.01% |
124,100 |
| 2025/3/3 |
2,765 |
2,780 |
2,735 |
2,767 |
+1.43% |
146,700 |
| 2025/2/28 |
2,749 |
2,767 |
2,728 |
2,728 |
-1.27% |
273,400 |
| 2025/2/27 |
2,780 |
2,802 |
2,742 |
2,763 |
-0.22% |
173,000 |
| 2025/2/26 |
2,755 |
2,779 |
2,753 |
2,769 |
+0.25% |
142,400 |
| 2025/2/25 |
2,750 |
2,780 |
2,742 |
2,762 |
-0.65% |
188,000 |
| 2025/2/21 |
2,770 |
2,795 |
2,762 |
2,780 |
-0.89% |
185,300 |
| 2025/2/20 |
2,817 |
2,828 |
2,769 |
2,805 |
-0.21% |
255,300 |
| 2025/2/19 |
2,890 |
2,902 |
2,810 |
2,811 |
-2.12% |
173,200 |
| 2025/2/18 |
2,870 |
2,890 |
2,837 |
2,872 |
+0.49% |
122,800 |
| 2025/2/17 |
2,842 |
2,868 |
2,842 |
2,858 |
+0.70% |
96,800 |
| 2025/2/14 |
2,818 |
2,843 |
2,811 |
2,838 |
+0.46% |
100,700 |
| 2025/2/13 |
2,815 |
2,839 |
2,812 |
2,825 |
+0.68% |
151,400 |
| 2025/2/12 |
2,822 |
2,830 |
2,800 |
2,806 |
+0.36% |
88,600 |
| 2025/2/10 |
2,811 |
2,817 |
2,796 |
2,796 |
-0.60% |
94,400 |
| 2025/2/7 |
2,816 |
2,835 |
2,792 |
2,813 |
-0.21% |
152,600 |
| 2025/2/6 |
2,854 |
2,858 |
2,801 |
2,819 |
-0.21% |
195,600 |
| 2025/2/5 |
2,860 |
2,880 |
2,817 |
2,825 |
-0.21% |
157,000 |
| 2025/2/4 |
2,862 |
2,871 |
2,807 |
2,831 |
+0.68% |
290,900 |
| 2025/2/3 |
2,898 |
2,927 |
2,800 |
2,812 |
-6.73% |
596,700 |
| 2025/1/31 |
3,020 |
3,025 |
2,988 |
3,015 |
+0.87% |
142,500 |
| 2025/1/30 |
2,959 |
2,993 |
2,945 |
2,989 |
+0.78% |
144,900 |
| 2025/1/29 |
2,945 |
2,982 |
2,913 |
2,966 |
+1.40% |
155,500 |
| 2025/1/28 |
2,881 |
2,931 |
2,881 |
2,925 |
+1.21% |
207,200 |
| 2025/1/27 |
2,883 |
2,914 |
2,881 |
2,890 |
+0.98% |
140,900 |
| 2025/1/24 |
2,863 |
2,889 |
2,826 |
2,862 |
-0.07% |
156,600 |
| 2025/1/23 |
2,879 |
2,881 |
2,857 |
2,864 |
-0.93% |
157,800 |
| 2025/1/22 |
2,925 |
2,925 |
2,873 |
2,891 |
-0.45% |
169,200 |
| 2025/1/21 |
2,943 |
2,953 |
2,890 |
2,904 |
-0.24% |
99,500 |
| 2025/1/20 |
2,909 |
2,914 |
2,887 |
2,911 |
+0.87% |
93,500 |
| 2025/1/17 |
2,860 |
2,894 |
2,826 |
2,886 |
-0.31% |
125,000 |
| 2025/1/16 |
2,888 |
2,909 |
2,873 |
2,895 |
+0.80% |
131,400 |
| 2025/1/15 |
2,819 |
2,872 |
2,816 |
2,872 |
+2.35% |
110,700 |
| 2025/1/14 |
2,820 |
2,840 |
2,791 |
2,806 |
-0.64% |
154,800 |
| 2025/1/10 |
2,855 |
2,877 |
2,820 |
2,824 |
-1.43% |
122,700 |
| 2025/1/9 |
2,911 |
2,915 |
2,865 |
2,865 |
-2.48% |
171,800 |
| 2025/1/8 |
2,903 |
2,944 |
2,902 |
2,938 |
+0.65% |
152,200 |
| 2025/1/7 |
2,928 |
2,931 |
2,895 |
2,919 |
+0.76% |
139,400 |
| 2025/1/6 |
2,906 |
2,910 |
2,883 |
2,897 |
+0.24% |
123,600 |
| 2024/12/30 |
2,910 |
2,944 |
2,888 |
2,890 |
-0.55% |
83,700 |
| 2024/12/27 |
2,904 |
2,910 |
2,888 |
2,906 |
+0.73% |
89,500 |
| 2024/12/26 |
2,885 |
2,885 |
2,857 |
2,885 |
-0.03% |
103,700 |
| 2024/12/25 |
2,914 |
2,914 |
2,861 |
2,886 |
-0.48% |
70,600 |
| 2024/12/24 |
2,909 |
2,914 |
2,885 |
2,900 |
+0.31% |
112,700 |
| 2024/12/23 |
2,860 |
2,902 |
2,845 |
2,891 |
+2.30% |
156,500 |
| 2024/12/20 |
2,865 |
2,865 |
2,822 |
2,826 |
-0.88% |
184,500 |
| 2024/12/19 |
2,800 |
2,872 |
2,791 |
2,851 |
-0.66% |
191,700 |
| 2024/12/18 |
2,852 |
2,880 |
2,836 |
2,870 |
-0.03% |
88,000 |
| 2024/12/17 |
2,902 |
2,920 |
2,860 |
2,871 |
-1.07% |
102,300 |
| 2024/12/16 |
2,910 |
2,916 |
2,867 |
2,902 |
-0.55% |
110,700 |
| 2024/12/13 |
2,934 |
2,964 |
2,888 |
2,918 |
-1.75% |
218,500 |
| 2024/12/12 |
2,932 |
2,986 |
2,931 |
2,970 |
+2.17% |
202,600 |
| 2024/12/11 |
2,886 |
2,916 |
2,884 |
2,907 |
+0.73% |
149,400 |
| 2024/12/10 |
2,920 |
2,930 |
2,885 |
2,886 |
-0.17% |
118,500 |
| 2024/12/9 |
2,894 |
2,914 |
2,863 |
2,891 |
+0.77% |
206,300 |
| 2024/12/6 |
2,873 |
2,890 |
2,851 |
2,869 |
-0.14% |
82,700 |
| 2024/12/5 |
2,856 |
2,884 |
2,822 |
2,873 |
+1.06% |
121,700 |
| 2024/12/4 |
2,892 |
2,905 |
2,843 |
2,843 |
-1.73% |
111,500 |
| 2024/12/3 |
2,898 |
2,927 |
2,881 |
2,893 |
+0.91% |
192,900 |
| 2024/12/2 |
2,840 |
2,884 |
2,814 |
2,867 |
+1.88% |
205,300 |
| 2024/11/29 |
2,776 |
2,819 |
2,772 |
2,814 |
+1.41% |
128,100 |
| 2024/11/28 |
2,736 |
2,786 |
2,736 |
2,775 |
+0.47% |
91,600 |
| 2024/11/27 |
2,760 |
2,774 |
2,734 |
2,762 |
-0.86% |
130,900 |
| 2024/11/26 |
2,821 |
2,827 |
2,759 |
2,786 |
-1.24% |
114,600 |
| 2024/11/25 |
2,782 |
2,834 |
2,780 |
2,821 |
+2.43% |
218,200 |
| 2024/11/22 |
2,743 |
2,762 |
2,733 |
2,754 |
+0.51% |
134,900 |
| 2024/11/21 |
2,712 |
2,742 |
2,712 |
2,740 |
+0.96% |
104,400 |
| 2024/11/20 |
2,740 |
2,740 |
2,694 |
2,714 |
-0.95% |
123,600 |
| 2024/11/19 |
2,732 |
2,746 |
2,700 |
2,740 |
+0.66% |
102,000 |
| 2024/11/18 |
2,730 |
2,748 |
2,707 |
2,722 |
+0.41% |
122,700 |
| 2024/11/15 |
2,741 |
2,742 |
2,696 |
2,711 |
+0.22% |
125,900 |
| 2024/11/14 |
2,680 |
2,725 |
2,656 |
2,705 |
+1.08% |
145,200 |
| 2024/11/13 |
2,699 |
2,715 |
2,656 |
2,676 |
-0.15% |
188,900 |
| 2024/11/12 |
2,740 |
2,773 |
2,658 |
2,680 |
-1.94% |
187,600 |
| 2024/11/11 |
2,654 |
2,745 |
2,652 |
2,733 |
+3.05% |
260,800 |
| 2024/11/8 |
2,587 |
2,812 |
2,480 |
2,652 |
+3.59% |
500,700 |
| 2024/11/7 |
2,573 |
2,605 |
2,539 |
2,560 |
+0.91% |
229,800 |
| 2024/11/6 |
2,455 |
2,537 |
2,452 |
2,537 |
+4.45% |
182,700 |
| 2024/11/5 |
2,435 |
2,446 |
2,405 |
2,429 |
-0.12% |
76,200 |
| 2024/11/1 |
2,425 |
2,462 |
2,421 |
2,432 |
-0.69% |
78,500 |
| 2024/10/31 |
2,471 |
2,485 |
2,442 |
2,449 |
-0.81% |
101,000 |
| 2024/10/30 |
2,478 |
2,493 |
2,459 |
2,469 |
+0.45% |
242,400 |
| 2024/10/29 |
2,428 |
2,470 |
2,410 |
2,458 |
+1.99% |
119,800 |
| 2024/10/28 |
2,358 |
2,419 |
2,356 |
2,410 |
+1.43% |
136,300 |
| 2024/10/25 |
2,370 |
2,386 |
2,351 |
2,376 |
-0.04% |
134,400 |
| 2024/10/24 |
2,367 |
2,387 |
2,346 |
2,377 |
+0.00% |
104,700 |
|
