| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,080 |
3,095 |
3,053 |
3,082 |
-0.68% |
624,000 |
| 2025/4/24 |
3,180 |
3,187 |
3,102 |
3,103 |
-2.27% |
638,500 |
| 2025/4/23 |
3,199 |
3,201 |
3,170 |
3,175 |
-0.75% |
540,700 |
| 2025/4/22 |
3,150 |
3,199 |
3,147 |
3,199 |
+1.30% |
400,500 |
| 2025/4/21 |
3,158 |
3,170 |
3,141 |
3,158 |
+0.13% |
230,200 |
| 2025/4/18 |
3,170 |
3,170 |
3,143 |
3,154 |
+0.06% |
322,900 |
| 2025/4/17 |
3,144 |
3,157 |
3,131 |
3,152 |
+0.45% |
286,000 |
| 2025/4/16 |
3,150 |
3,157 |
3,109 |
3,138 |
-0.19% |
313,400 |
| 2025/4/15 |
3,167 |
3,174 |
3,140 |
3,144 |
-0.69% |
362,200 |
| 2025/4/14 |
3,113 |
3,174 |
3,105 |
3,166 |
+2.16% |
558,100 |
| 2025/4/11 |
3,039 |
3,106 |
2,986.5 |
3,099 |
+0.55% |
652,300 |
| 2025/4/10 |
3,019 |
3,091 |
2,993.5 |
3,082 |
+6.06% |
813,400 |
| 2025/4/9 |
2,912.5 |
2,929 |
2,856 |
2,906 |
-0.95% |
998,200 |
| 2025/4/8 |
2,920 |
2,958 |
2,904.5 |
2,934 |
+2.68% |
853,500 |
| 2025/4/7 |
2,872 |
2,934 |
2,826 |
2,857.5 |
-6.07% |
1,490,900 |
| 2025/4/4 |
3,051 |
3,098 |
3,013 |
3,042 |
-1.49% |
1,044,000 |
| 2025/4/3 |
3,036 |
3,096 |
3,021 |
3,088 |
-0.32% |
1,083,100 |
| 2025/4/2 |
3,170 |
3,171 |
3,095 |
3,098 |
-2.21% |
1,138,400 |
| 2025/4/1 |
3,234 |
3,247 |
3,166 |
3,168 |
-0.69% |
652,900 |
| 2025/3/31 |
3,301 |
3,301 |
3,185 |
3,190 |
-4.32% |
982,800 |
| 2025/3/28 |
3,357 |
3,369 |
3,319 |
3,334 |
-1.07% |
1,665,200 |
| 2025/3/27 |
3,321 |
3,384 |
3,306 |
3,370 |
+1.08% |
2,477,000 |
| 2025/3/26 |
3,364 |
3,374 |
3,324 |
3,334 |
-0.57% |
1,354,500 |
| 2025/3/25 |
3,371 |
3,389 |
3,341 |
3,353 |
-0.15% |
1,076,600 |
| 2025/3/24 |
3,402 |
3,422 |
3,345 |
3,358 |
-1.50% |
1,104,000 |
| 2025/3/21 |
3,412 |
3,440 |
3,404 |
3,409 |
-0.64% |
904,400 |
| 2025/3/19 |
3,401 |
3,439 |
3,401 |
3,431 |
+0.65% |
762,100 |
| 2025/3/18 |
3,417 |
3,435 |
3,401 |
3,409 |
+0.80% |
489,400 |
| 2025/3/17 |
3,368 |
3,408 |
3,368 |
3,382 |
+0.24% |
690,200 |
| 2025/3/14 |
3,400 |
3,410 |
3,365 |
3,374 |
-0.74% |
703,800 |
| 2025/3/13 |
3,354 |
3,404 |
3,351 |
3,399 |
+0.80% |
592,200 |
| 2025/3/12 |
3,364 |
3,372 |
3,338 |
3,372 |
-0.71% |
683,800 |
| 2025/3/11 |
3,378 |
3,416 |
3,368 |
3,396 |
-0.73% |
500,000 |
| 2025/3/10 |
3,391 |
3,431 |
3,380 |
3,421 |
+1.09% |
467,300 |
| 2025/3/7 |
3,372 |
3,398 |
3,363 |
3,384 |
-0.44% |
728,600 |
| 2025/3/6 |
3,390 |
3,411 |
3,359 |
3,399 |
-0.64% |
733,700 |
| 2025/3/5 |
3,454 |
3,470 |
3,410 |
3,421 |
-0.32% |
622,200 |
| 2025/3/4 |
3,444 |
3,465 |
3,416 |
3,432 |
-0.61% |
532,800 |
| 2025/3/3 |
3,400 |
3,461 |
3,398 |
3,453 |
+2.22% |
604,700 |
| 2025/2/28 |
3,402 |
3,414 |
3,367 |
3,378 |
-0.35% |
694,100 |
| 2025/2/27 |
3,359 |
3,390 |
3,342 |
3,390 |
+1.50% |
469,500 |
| 2025/2/26 |
3,355 |
3,357 |
3,318 |
3,340 |
+0.27% |
372,900 |
| 2025/2/25 |
3,301 |
3,340 |
3,274 |
3,331 |
+0.94% |
522,400 |
| 2025/2/21 |
3,330 |
3,372 |
3,300 |
3,300 |
+0.21% |
569,800 |
| 2025/2/20 |
3,279 |
3,306 |
3,271 |
3,293 |
+0.40% |
443,100 |
| 2025/2/19 |
3,272 |
3,293 |
3,249 |
3,280 |
+0.24% |
356,100 |
| 2025/2/18 |
3,264 |
3,308 |
3,253 |
3,272 |
+0.86% |
619,400 |
| 2025/2/17 |
3,282 |
3,287 |
3,220 |
3,244 |
-1.16% |
570,100 |
| 2025/2/14 |
3,262 |
3,299 |
3,250 |
3,282 |
+0.40% |
365,400 |
| 2025/2/13 |
3,270 |
3,294 |
3,250 |
3,269 |
+0.90% |
404,400 |
| 2025/2/12 |
3,247 |
3,250 |
3,218 |
3,240 |
+0.15% |
295,100 |
| 2025/2/10 |
3,250 |
3,253 |
3,231 |
3,235 |
+0.34% |
229,100 |
| 2025/2/7 |
3,235 |
3,241 |
3,214 |
3,224 |
-0.34% |
280,800 |
| 2025/2/6 |
3,247 |
3,279 |
3,235 |
3,235 |
-0.06% |
257,400 |
| 2025/2/5 |
3,295 |
3,300 |
3,223 |
3,237 |
-1.88% |
406,900 |
| 2025/2/4 |
3,315 |
3,318 |
3,277 |
3,299 |
+0.09% |
369,300 |
| 2025/2/3 |
3,321 |
3,336 |
3,280 |
3,296 |
-1.67% |
490,900 |
| 2025/1/31 |
3,381 |
3,381 |
3,321 |
3,352 |
-1.27% |
393,000 |
| 2025/1/30 |
3,339 |
3,398 |
3,337 |
3,395 |
+1.37% |
426,100 |
| 2025/1/29 |
3,353 |
3,358 |
3,331 |
3,349 |
+0.12% |
340,000 |
| 2025/1/28 |
3,321 |
3,364 |
3,320 |
3,345 |
+0.84% |
481,800 |
| 2025/1/27 |
3,287 |
3,329 |
3,280 |
3,317 |
+1.97% |
396,600 |
| 2025/1/24 |
3,235 |
3,282 |
3,227 |
3,253 |
+1.24% |
438,500 |
| 2025/1/23 |
3,195 |
3,226 |
3,191 |
3,213 |
+0.12% |
392,100 |
| 2025/1/22 |
3,219 |
3,223 |
3,203 |
3,209 |
+0.12% |
342,100 |
| 2025/1/21 |
3,191 |
3,215 |
3,177 |
3,205 |
+0.85% |
343,900 |
| 2025/1/20 |
3,161 |
3,182 |
3,151 |
3,178 |
+0.76% |
323,900 |
| 2025/1/17 |
3,162 |
3,169 |
3,146 |
3,154 |
-0.47% |
460,300 |
| 2025/1/16 |
3,206 |
3,219 |
3,168 |
3,169 |
-0.88% |
606,900 |
| 2025/1/15 |
3,197 |
3,213 |
3,185 |
3,197 |
+0.25% |
431,100 |
| 2025/1/14 |
3,231 |
3,233 |
3,182 |
3,189 |
-1.63% |
592,500 |
| 2025/1/10 |
3,237 |
3,262 |
3,226 |
3,242 |
+0.12% |
375,400 |
| 2025/1/9 |
3,285 |
3,287 |
3,232 |
3,238 |
-1.76% |
515,100 |
| 2025/1/8 |
3,321 |
3,321 |
3,287 |
3,296 |
-0.75% |
537,500 |
| 2025/1/7 |
3,330 |
3,331 |
3,287 |
3,321 |
+0.15% |
511,000 |
| 2025/1/6 |
3,309 |
3,324 |
3,300 |
3,316 |
+0.18% |
566,600 |
| 2024/12/30 |
3,320 |
3,347 |
3,301 |
3,310 |
+0.06% |
567,300 |
| 2024/12/27 |
3,282 |
3,310 |
3,263 |
3,308 |
+1.16% |
493,700 |
| 2024/12/26 |
3,204 |
3,270 |
3,204 |
3,270 |
+1.33% |
729,300 |
| 2024/12/25 |
3,222 |
3,227 |
3,196 |
3,227 |
-0.06% |
455,000 |
| 2024/12/24 |
3,225 |
3,241 |
3,214 |
3,229 |
+0.44% |
454,600 |
| 2024/12/23 |
3,193 |
3,216 |
3,174 |
3,215 |
+0.69% |
670,000 |
| 2024/12/20 |
3,190 |
3,204 |
3,182 |
3,193 |
+0.44% |
1,034,600 |
| 2024/12/19 |
3,180 |
3,197 |
3,174 |
3,179 |
-0.28% |
554,700 |
| 2024/12/18 |
3,193 |
3,210 |
3,167 |
3,188 |
-0.25% |
578,000 |
| 2024/12/17 |
3,196 |
3,215 |
3,186 |
3,196 |
+0.28% |
620,000 |
| 2024/12/16 |
3,252 |
3,258 |
3,186 |
3,187 |
-2.09% |
851,200 |
| 2024/12/13 |
3,260 |
3,305 |
3,252 |
3,255 |
-0.67% |
664,800 |
| 2024/12/12 |
3,262 |
3,307 |
3,252 |
3,277 |
+1.14% |
968,700 |
| 2024/12/11 |
3,231 |
3,251 |
3,220 |
3,240 |
+0.84% |
549,600 |
| 2024/12/10 |
3,240 |
3,254 |
3,211 |
3,213 |
-0.22% |
651,500 |
| 2024/12/9 |
3,200 |
3,241 |
3,192 |
3,220 |
+1.10% |
608,300 |
| 2024/12/6 |
3,180 |
3,197 |
3,171 |
3,185 |
+0.22% |
466,900 |
| 2024/12/5 |
3,201 |
3,210 |
3,172 |
3,178 |
-0.63% |
514,800 |
| 2024/12/4 |
3,220 |
3,225 |
3,180 |
3,198 |
-1.17% |
688,800 |
| 2024/12/3 |
3,186 |
3,257 |
3,185 |
3,236 |
+1.95% |
815,600 |
| 2024/12/2 |
3,195 |
3,198 |
3,141 |
3,174 |
-0.72% |
819,600 |
| 2024/11/29 |
3,182 |
3,215 |
3,175 |
3,197 |
+0.50% |
645,500 |
| 2024/11/28 |
3,172 |
3,199 |
3,166 |
3,181 |
+0.63% |
605,500 |
| 2024/11/27 |
3,266 |
3,270 |
3,150 |
3,161 |
-3.89% |
1,424,300 |
| 2024/11/26 |
3,310 |
3,326 |
3,270 |
3,289 |
-0.63% |
468,400 |
| 2024/11/25 |
3,309 |
3,367 |
3,297 |
3,310 |
+0.88% |
763,700 |
| 2024/11/22 |
3,280 |
3,292 |
3,262 |
3,281 |
-0.03% |
430,900 |
| 2024/11/21 |
3,290 |
3,307 |
3,267 |
3,282 |
-0.12% |
447,700 |
| 2024/11/20 |
3,365 |
3,370 |
3,270 |
3,286 |
-2.58% |
869,400 |
| 2024/11/19 |
3,376 |
3,398 |
3,357 |
3,373 |
-0.06% |
407,400 |
| 2024/11/18 |
3,381 |
3,430 |
3,366 |
3,375 |
+0.00% |
574,200 |
| 2024/11/15 |
3,530 |
3,545 |
3,357 |
3,375 |
-4.36% |
1,774,800 |
| 2024/11/14 |
3,598 |
3,607 |
3,503 |
3,529 |
-2.27% |
958,100 |
| 2024/11/13 |
3,579 |
3,612 |
3,564 |
3,611 |
+1.15% |
728,300 |
| 2024/11/12 |
3,550 |
3,580 |
3,526 |
3,570 |
+0.93% |
630,000 |
| 2024/11/11 |
3,485 |
3,537 |
3,481 |
3,537 |
+1.17% |
478,400 |
| 2024/11/8 |
3,519 |
3,534 |
3,484 |
3,496 |
-0.31% |
520,400 |
| 2024/11/7 |
3,462 |
3,541 |
3,459 |
3,507 |
+1.80% |
609,800 |
| 2024/11/6 |
3,440 |
3,482 |
3,440 |
3,445 |
+0.29% |
485,000 |
| 2024/11/5 |
3,523 |
3,523 |
3,433 |
3,435 |
-2.28% |
626,700 |
| 2024/11/1 |
3,502 |
3,540 |
3,487 |
3,515 |
-1.10% |
455,800 |
| 2024/10/31 |
3,551 |
3,554 |
3,527 |
3,554 |
+0.28% |
462,000 |
| 2024/10/30 |
3,523 |
3,551 |
3,512 |
3,544 |
+0.77% |
1,668,000 |
| 2024/10/29 |
3,545 |
3,556 |
3,499 |
3,517 |
-0.51% |
528,000 |
| 2024/10/28 |
3,480 |
3,540 |
3,473 |
3,535 |
+1.41% |
377,000 |
| 2024/10/25 |
3,515 |
3,515 |
3,457 |
3,486 |
-0.20% |
348,300 |
| 2024/10/24 |
3,501 |
3,515 |
3,482 |
3,493 |
-1.13% |
429,000 |
|
