| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,385 |
3,459 |
3,344 |
3,443 |
+1.47% |
601,000 |
| 2025/4/24 |
3,495 |
3,512 |
3,385 |
3,393 |
-3.91% |
772,000 |
| 2025/4/23 |
3,500 |
3,535 |
3,482 |
3,531 |
+1.17% |
704,500 |
| 2025/4/22 |
3,585 |
3,625 |
3,465 |
3,490 |
-2.10% |
1,023,000 |
| 2025/4/21 |
3,515 |
3,591 |
3,501 |
3,565 |
+2.00% |
784,400 |
| 2025/4/18 |
3,398 |
3,510 |
3,382 |
3,495 |
+2.85% |
691,100 |
| 2025/4/17 |
3,353 |
3,407 |
3,330 |
3,398 |
+1.37% |
502,800 |
| 2025/4/16 |
3,319 |
3,359 |
3,267 |
3,352 |
+0.99% |
601,300 |
| 2025/4/15 |
3,366 |
3,379 |
3,284 |
3,319 |
-0.15% |
640,500 |
| 2025/4/14 |
3,319 |
3,367 |
3,312 |
3,324 |
+1.03% |
761,200 |
| 2025/4/11 |
3,180 |
3,299 |
3,152 |
3,290 |
+0.00% |
881,600 |
| 2025/4/10 |
3,200 |
3,297 |
3,168 |
3,290 |
+8.72% |
965,200 |
| 2025/4/9 |
3,020 |
3,064 |
2,991.5 |
3,026 |
-1.75% |
1,021,100 |
| 2025/4/8 |
3,021 |
3,130 |
3,021 |
3,080 |
+3.67% |
1,014,900 |
| 2025/4/7 |
3,030 |
3,094 |
2,961.5 |
2,971 |
-6.28% |
1,385,900 |
| 2025/4/4 |
3,183 |
3,279 |
3,109 |
3,170 |
-0.50% |
1,263,500 |
| 2025/4/3 |
3,090 |
3,217 |
3,087 |
3,186 |
-0.56% |
1,267,400 |
| 2025/4/2 |
3,281 |
3,281 |
3,173 |
3,204 |
-2.38% |
952,000 |
| 2025/4/1 |
3,325 |
3,369 |
3,277 |
3,282 |
-0.61% |
749,200 |
| 2025/3/31 |
3,451 |
3,460 |
3,302 |
3,302 |
-5.66% |
1,025,600 |
| 2025/3/28 |
3,579 |
3,579 |
3,469 |
3,500 |
-3.05% |
1,212,400 |
| 2025/3/27 |
3,512 |
3,610 |
3,511 |
3,610 |
+2.79% |
2,158,100 |
| 2025/3/26 |
3,622 |
3,630 |
3,501 |
3,512 |
-2.34% |
1,298,000 |
| 2025/3/25 |
3,631 |
3,631 |
3,532 |
3,596 |
-1.53% |
1,180,200 |
| 2025/3/24 |
3,654 |
3,685 |
3,598 |
3,652 |
-0.03% |
839,700 |
| 2025/3/21 |
3,639 |
3,719 |
3,592 |
3,653 |
+0.08% |
2,299,600 |
| 2025/3/19 |
3,670 |
3,714 |
3,648 |
3,650 |
-0.90% |
992,400 |
| 2025/3/18 |
3,605 |
3,709 |
3,600 |
3,683 |
+2.42% |
1,179,500 |
| 2025/3/17 |
3,669 |
3,698 |
3,582 |
3,596 |
-2.18% |
1,176,500 |
| 2025/3/14 |
3,567 |
3,748 |
3,567 |
3,676 |
+3.96% |
1,807,200 |
| 2025/3/13 |
3,481 |
3,557 |
3,444 |
3,536 |
+1.20% |
925,600 |
| 2025/3/12 |
3,475 |
3,529 |
3,467 |
3,494 |
+0.55% |
848,100 |
| 2025/3/11 |
3,500 |
3,565 |
3,407 |
3,475 |
+1.14% |
1,378,500 |
| 2025/3/10 |
3,312 |
3,476 |
3,311 |
3,436 |
+3.03% |
1,367,400 |
| 2025/3/7 |
3,300 |
3,392 |
3,300 |
3,335 |
-0.12% |
796,500 |
| 2025/3/6 |
3,329 |
3,343 |
3,293 |
3,339 |
+0.82% |
640,500 |
| 2025/3/5 |
3,285 |
3,370 |
3,265 |
3,312 |
+0.82% |
873,300 |
| 2025/3/4 |
3,246 |
3,285 |
3,204 |
3,285 |
+1.17% |
884,900 |
| 2025/3/3 |
3,200 |
3,273 |
3,186 |
3,247 |
+2.82% |
965,400 |
| 2025/2/28 |
3,205 |
3,229 |
3,128 |
3,158 |
-1.47% |
955,700 |
| 2025/2/27 |
3,115 |
3,238 |
3,109 |
3,205 |
+4.57% |
1,321,300 |
| 2025/2/26 |
3,055 |
3,076 |
3,012 |
3,065 |
+0.33% |
930,100 |
| 2025/2/25 |
3,032 |
3,074 |
3,032 |
3,055 |
-0.13% |
749,300 |
| 2025/2/21 |
3,098 |
3,129 |
3,032 |
3,059 |
-1.26% |
746,900 |
| 2025/2/20 |
3,125 |
3,143 |
3,082 |
3,098 |
-2.21% |
935,200 |
| 2025/2/19 |
3,252 |
3,256 |
3,111 |
3,168 |
-2.58% |
1,236,000 |
| 2025/2/18 |
3,207 |
3,267 |
3,201 |
3,252 |
+1.40% |
515,500 |
| 2025/2/17 |
3,172 |
3,267 |
3,162 |
3,207 |
+0.47% |
653,000 |
| 2025/2/14 |
3,283 |
3,283 |
3,147 |
3,192 |
-2.77% |
1,288,600 |
| 2025/2/13 |
3,246 |
3,310 |
3,234 |
3,283 |
+1.83% |
916,100 |
| 2025/2/12 |
3,247 |
3,271 |
3,200 |
3,224 |
-0.65% |
790,300 |
| 2025/2/10 |
3,231 |
3,302 |
3,225 |
3,245 |
+1.22% |
740,300 |
| 2025/2/7 |
3,233 |
3,262 |
3,193 |
3,206 |
+0.06% |
644,900 |
| 2025/2/6 |
3,233 |
3,286 |
3,204 |
3,204 |
-0.90% |
758,700 |
| 2025/2/5 |
3,305 |
3,340 |
3,231 |
3,233 |
-2.15% |
734,800 |
| 2025/2/4 |
3,320 |
3,371 |
3,304 |
3,304 |
-0.27% |
900,400 |
| 2025/2/3 |
3,329 |
3,373 |
3,299 |
3,313 |
-1.28% |
857,000 |
| 2025/1/31 |
3,378 |
3,393 |
3,343 |
3,356 |
-0.71% |
655,300 |
| 2025/1/30 |
3,386 |
3,397 |
3,337 |
3,380 |
-0.79% |
790,700 |
| 2025/1/29 |
3,356 |
3,444 |
3,327 |
3,407 |
+1.64% |
1,142,500 |
| 2025/1/28 |
3,235 |
3,370 |
3,235 |
3,352 |
+3.62% |
1,162,300 |
| 2025/1/27 |
3,100 |
3,245 |
3,099 |
3,235 |
+5.07% |
2,422,500 |
| 2025/1/24 |
3,074 |
3,184 |
3,051 |
3,079 |
+0.26% |
2,391,500 |
| 2025/1/23 |
3,086 |
3,138 |
3,071 |
3,071 |
-0.49% |
1,139,900 |
| 2025/1/22 |
3,120 |
3,148 |
3,081 |
3,086 |
-1.03% |
988,600 |
| 2025/1/21 |
3,155 |
3,201 |
3,116 |
3,118 |
-1.45% |
1,102,900 |
| 2025/1/20 |
3,200 |
3,221 |
3,164 |
3,164 |
-1.92% |
865,800 |
| 2025/1/17 |
3,250 |
3,264 |
3,166 |
3,226 |
-0.46% |
756,600 |
| 2025/1/16 |
3,250 |
3,296 |
3,208 |
3,241 |
+0.00% |
958,600 |
| 2025/1/15 |
3,201 |
3,255 |
3,196 |
3,241 |
+1.25% |
679,400 |
| 2025/1/14 |
3,225 |
3,265 |
3,135 |
3,201 |
-0.99% |
976,500 |
| 2025/1/10 |
3,268 |
3,321 |
3,233 |
3,233 |
+0.09% |
1,081,900 |
| 2025/1/9 |
3,407 |
3,440 |
3,217 |
3,230 |
-4.72% |
1,205,500 |
| 2025/1/8 |
3,369 |
3,413 |
3,337 |
3,390 |
+0.98% |
900,300 |
| 2025/1/7 |
3,298 |
3,375 |
3,297 |
3,357 |
+2.41% |
986,100 |
| 2025/1/6 |
3,200 |
3,331 |
3,190 |
3,278 |
+2.18% |
1,217,600 |
| 2024/12/30 |
3,280 |
3,294 |
3,164 |
3,208 |
-0.62% |
988,000 |
| 2024/12/27 |
3,156 |
3,266 |
3,129 |
3,228 |
+4.60% |
1,507,700 |
| 2024/12/26 |
3,041 |
3,093 |
3,015 |
3,086 |
+0.59% |
1,294,200 |
| 2024/12/25 |
3,155 |
3,160 |
3,037 |
3,068 |
-2.51% |
1,194,100 |
| 2024/12/24 |
3,197 |
3,223 |
3,143 |
3,147 |
-2.24% |
1,114,900 |
| 2024/12/23 |
3,387 |
3,395 |
3,195 |
3,219 |
-5.27% |
1,672,100 |
| 2024/12/20 |
3,477 |
3,495 |
3,386 |
3,398 |
-2.27% |
1,593,000 |
| 2024/12/19 |
3,277 |
3,478 |
3,248 |
3,477 |
+3.88% |
1,499,100 |
| 2024/12/18 |
3,330 |
3,370 |
3,300 |
3,347 |
+1.55% |
1,108,700 |
| 2024/12/17 |
3,275 |
3,341 |
3,239 |
3,296 |
+1.17% |
1,612,500 |
| 2024/12/16 |
3,183 |
3,265 |
3,176 |
3,258 |
+1.84% |
2,350,000 |
| 2024/12/13 |
3,100 |
3,234 |
3,010 |
3,199 |
+2.86% |
6,283,200 |
| 2024/12/12 |
3,095 |
3,173 |
3,095 |
3,110 |
+2.17% |
1,073,200 |
| 2024/12/11 |
3,044 |
3,071 |
3,032 |
3,044 |
+0.36% |
497,500 |
| 2024/12/10 |
3,010 |
3,055 |
2,985 |
3,033 |
+0.07% |
710,200 |
| 2024/12/9 |
3,047 |
3,057 |
3,018 |
3,031 |
-0.62% |
704,500 |
| 2024/12/6 |
3,059 |
3,079 |
3,024 |
3,050 |
+0.86% |
595,900 |
| 2024/12/5 |
3,090 |
3,091 |
3,014 |
3,024 |
-1.63% |
707,300 |
| 2024/12/4 |
3,061 |
3,090 |
3,008 |
3,074 |
+0.23% |
835,200 |
| 2024/12/3 |
2,996 |
3,107 |
2,996 |
3,067 |
+0.82% |
1,269,700 |
| 2024/12/2 |
3,086 |
3,087 |
3,020 |
3,042 |
-2.06% |
939,900 |
| 2024/11/29 |
3,120 |
3,132 |
3,095 |
3,106 |
-0.42% |
495,700 |
| 2024/11/28 |
3,120 |
3,149 |
3,086 |
3,119 |
-0.35% |
686,800 |
| 2024/11/27 |
3,159 |
3,182 |
3,101 |
3,130 |
-0.45% |
833,200 |
| 2024/11/26 |
3,281 |
3,295 |
3,139 |
3,144 |
-4.78% |
1,047,500 |
| 2024/11/25 |
3,310 |
3,361 |
3,280 |
3,302 |
-0.78% |
926,500 |
| 2024/11/22 |
3,358 |
3,372 |
3,310 |
3,328 |
-1.10% |
847,000 |
| 2024/11/21 |
3,425 |
3,505 |
3,353 |
3,365 |
-1.72% |
918,200 |
| 2024/11/20 |
3,477 |
3,683 |
3,370 |
3,424 |
-2.31% |
2,709,100 |
| 2024/11/19 |
3,575 |
3,600 |
3,458 |
3,505 |
-2.09% |
759,000 |
| 2024/11/18 |
3,622 |
3,685 |
3,566 |
3,580 |
-0.89% |
699,100 |
| 2024/11/15 |
3,661 |
3,661 |
3,611 |
3,612 |
+0.28% |
825,800 |
| 2024/11/14 |
3,650 |
3,665 |
3,600 |
3,602 |
-0.96% |
779,200 |
| 2024/11/13 |
3,622 |
3,687 |
3,580 |
3,637 |
+0.78% |
905,600 |
| 2024/11/12 |
3,570 |
3,625 |
3,522 |
3,609 |
+1.98% |
881,900 |
| 2024/11/11 |
3,527 |
3,669 |
3,473 |
3,539 |
+1.87% |
1,480,700 |
| 2024/11/8 |
3,350 |
3,530 |
3,331 |
3,474 |
+0.72% |
1,705,600 |
| 2024/11/7 |
3,445 |
3,489 |
3,397 |
3,449 |
+1.56% |
1,131,500 |
| 2024/11/6 |
3,450 |
3,479 |
3,395 |
3,396 |
-0.70% |
946,500 |
| 2024/11/5 |
3,418 |
3,440 |
3,385 |
3,420 |
+0.47% |
590,900 |
| 2024/11/1 |
3,351 |
3,419 |
3,350 |
3,404 |
-0.50% |
804,600 |
| 2024/10/31 |
3,338 |
3,421 |
3,321 |
3,421 |
+2.49% |
822,600 |
| 2024/10/30 |
3,280 |
3,338 |
3,251 |
3,338 |
+1.89% |
4,226,000 |
| 2024/10/29 |
3,268 |
3,292 |
3,255 |
3,276 |
+0.55% |
471,400 |
| 2024/10/28 |
3,214 |
3,304 |
3,208 |
3,258 |
+1.43% |
559,300 |
| 2024/10/25 |
3,214 |
3,238 |
3,181 |
3,212 |
-0.68% |
641,800 |
| 2024/10/24 |
3,201 |
3,284 |
3,192 |
3,234 |
+0.03% |
761,900 |
|
