| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,974.5 |
3,024 |
2,960 |
2,995.5 |
+0.98% |
801,800 |
| 2025/4/24 |
2,911 |
2,969 |
2,907 |
2,966.5 |
+1.12% |
895,700 |
| 2025/4/23 |
2,914.5 |
2,960 |
2,901.5 |
2,933.5 |
+1.40% |
1,272,500 |
| 2025/4/22 |
2,873.5 |
2,893 |
2,842 |
2,893 |
+0.50% |
848,400 |
| 2025/4/21 |
2,974.5 |
2,974.5 |
2,867.5 |
2,878.5 |
-4.18% |
1,205,300 |
| 2025/4/18 |
2,950 |
3,028 |
2,930 |
3,004 |
+2.75% |
1,017,300 |
| 2025/4/17 |
2,861 |
2,926.5 |
2,849.5 |
2,923.5 |
+0.43% |
1,096,600 |
| 2025/4/16 |
2,848.5 |
2,937 |
2,835 |
2,911 |
+2.19% |
1,401,800 |
| 2025/4/15 |
2,866.5 |
2,875 |
2,818 |
2,848.5 |
+0.53% |
1,309,800 |
| 2025/4/14 |
2,882 |
2,882 |
2,822 |
2,833.5 |
-0.02% |
1,115,100 |
| 2025/4/11 |
2,750.5 |
2,843.5 |
2,750.5 |
2,834 |
-3.19% |
1,777,900 |
| 2025/4/10 |
2,906 |
2,962.5 |
2,883 |
2,927.5 |
+8.81% |
2,117,800 |
| 2025/4/9 |
2,757.5 |
2,857.5 |
2,652 |
2,690.5 |
-7.46% |
2,873,500 |
| 2025/4/8 |
2,939 |
2,996.5 |
2,861.5 |
2,907.5 |
+2.98% |
1,614,600 |
| 2025/4/7 |
2,894 |
2,917 |
2,770.5 |
2,823.5 |
-8.45% |
2,200,800 |
| 2025/4/4 |
3,150 |
3,195 |
3,045 |
3,084 |
-3.32% |
1,978,100 |
| 2025/4/3 |
3,128 |
3,220 |
3,128 |
3,190 |
-1.57% |
1,562,800 |
| 2025/4/2 |
3,330 |
3,335 |
3,217 |
3,241 |
-2.14% |
1,143,900 |
| 2025/4/1 |
3,323 |
3,342 |
3,269 |
3,312 |
+0.67% |
1,396,400 |
| 2025/3/31 |
3,306 |
3,331 |
3,266 |
3,290 |
-2.29% |
1,951,000 |
| 2025/3/28 |
3,392 |
3,400 |
3,360 |
3,367 |
-0.74% |
1,338,400 |
| 2025/3/27 |
3,378 |
3,420 |
3,369 |
3,392 |
+0.50% |
1,491,100 |
| 2025/3/26 |
3,405 |
3,417 |
3,373 |
3,375 |
-0.24% |
1,223,400 |
| 2025/3/25 |
3,345 |
3,385 |
3,320 |
3,383 |
+1.47% |
1,052,200 |
| 2025/3/24 |
3,400 |
3,412 |
3,328 |
3,334 |
-1.62% |
992,700 |
| 2025/3/21 |
3,405 |
3,430 |
3,382 |
3,389 |
-1.20% |
1,934,900 |
| 2025/3/19 |
3,415 |
3,459 |
3,399 |
3,430 |
+1.54% |
1,052,400 |
| 2025/3/18 |
3,395 |
3,400 |
3,365 |
3,378 |
+0.39% |
969,800 |
| 2025/3/17 |
3,354 |
3,384 |
3,345 |
3,365 |
+0.45% |
1,024,800 |
| 2025/3/14 |
3,307 |
3,352 |
3,305 |
3,350 |
+0.96% |
1,443,900 |
| 2025/3/13 |
3,319 |
3,368 |
3,315 |
3,318 |
-1.10% |
1,386,800 |
| 2025/3/12 |
3,357 |
3,399 |
3,305 |
3,355 |
-0.59% |
1,449,600 |
| 2025/3/11 |
3,455 |
3,492 |
3,336 |
3,375 |
-2.48% |
2,882,100 |
| 2025/3/10 |
3,344 |
3,495 |
3,308 |
3,461 |
+5.36% |
2,235,500 |
| 2025/3/7 |
3,207 |
3,301 |
3,196 |
3,285 |
+0.77% |
1,398,600 |
| 2025/3/6 |
3,219 |
3,297 |
3,219 |
3,260 |
+2.45% |
1,693,200 |
| 2025/3/5 |
3,136 |
3,187 |
3,132 |
3,182 |
+1.76% |
1,159,900 |
| 2025/3/4 |
3,146 |
3,178 |
3,109 |
3,127 |
-0.60% |
1,257,000 |
| 2025/3/3 |
3,136 |
3,168 |
3,123 |
3,146 |
+1.32% |
1,221,600 |
| 2025/2/28 |
3,185 |
3,228 |
3,105 |
3,105 |
-2.51% |
2,344,700 |
| 2025/2/27 |
3,191 |
3,240 |
3,176 |
3,185 |
-1.24% |
1,102,500 |
| 2025/2/26 |
3,217 |
3,244 |
3,150 |
3,225 |
+0.06% |
1,289,300 |
| 2025/2/25 |
3,106 |
3,251 |
3,090 |
3,223 |
+3.77% |
2,123,500 |
| 2025/2/21 |
3,075 |
3,118 |
3,060 |
3,106 |
+1.34% |
1,610,000 |
| 2025/2/20 |
3,091 |
3,138 |
3,045 |
3,065 |
-0.16% |
1,914,900 |
| 2025/2/19 |
3,090 |
3,132 |
3,064 |
3,070 |
-0.68% |
1,486,900 |
| 2025/2/18 |
3,097 |
3,132 |
3,076 |
3,091 |
+1.15% |
2,876,500 |
| 2025/2/17 |
3,188 |
3,265 |
3,039 |
3,056 |
-13.03% |
4,871,500 |
| 2025/2/14 |
3,515 |
3,580 |
3,514 |
3,514 |
+0.03% |
1,532,300 |
| 2025/2/13 |
3,510 |
3,528 |
3,476 |
3,513 |
+1.12% |
872,100 |
| 2025/2/12 |
3,549 |
3,556 |
3,460 |
3,474 |
-0.91% |
1,166,500 |
| 2025/2/10 |
3,484 |
3,516 |
3,478 |
3,506 |
+0.63% |
595,600 |
| 2025/2/7 |
3,500 |
3,518 |
3,461 |
3,484 |
-0.34% |
687,000 |
| 2025/2/6 |
3,470 |
3,504 |
3,466 |
3,496 |
+0.89% |
738,400 |
| 2025/2/5 |
3,520 |
3,529 |
3,446 |
3,465 |
-1.42% |
1,256,700 |
| 2025/2/4 |
3,560 |
3,585 |
3,504 |
3,515 |
-0.57% |
1,220,600 |
| 2025/2/3 |
3,580 |
3,597 |
3,531 |
3,535 |
-1.94% |
1,563,500 |
| 2025/1/31 |
3,601 |
3,619 |
3,544 |
3,605 |
-0.52% |
1,305,600 |
| 2025/1/30 |
3,620 |
3,682 |
3,615 |
3,624 |
-0.28% |
1,119,100 |
| 2025/1/29 |
3,660 |
3,671 |
3,619 |
3,634 |
+0.11% |
879,200 |
| 2025/1/28 |
3,624 |
3,654 |
3,603 |
3,630 |
+0.58% |
841,100 |
| 2025/1/27 |
3,600 |
3,631 |
3,580 |
3,609 |
+1.52% |
962,000 |
| 2025/1/24 |
3,557 |
3,589 |
3,550 |
3,555 |
+0.42% |
1,191,900 |
| 2025/1/23 |
3,580 |
3,606 |
3,522 |
3,540 |
-1.78% |
1,619,000 |
| 2025/1/22 |
3,601 |
3,620 |
3,592 |
3,604 |
-0.47% |
1,004,100 |
| 2025/1/21 |
3,698 |
3,698 |
3,608 |
3,621 |
-1.47% |
952,900 |
| 2025/1/20 |
3,727 |
3,744 |
3,665 |
3,675 |
-1.34% |
975,500 |
| 2025/1/17 |
3,662 |
3,755 |
3,659 |
3,725 |
+1.72% |
1,201,800 |
| 2025/1/16 |
3,647 |
3,712 |
3,643 |
3,662 |
+0.80% |
867,200 |
| 2025/1/15 |
3,670 |
3,678 |
3,616 |
3,633 |
-0.57% |
1,018,700 |
| 2025/1/14 |
3,605 |
3,654 |
3,596 |
3,654 |
+1.67% |
1,219,900 |
| 2025/1/10 |
3,707 |
3,719 |
3,588 |
3,594 |
-1.86% |
1,522,200 |
| 2025/1/9 |
3,646 |
3,678 |
3,631 |
3,662 |
+0.19% |
814,000 |
| 2025/1/8 |
3,680 |
3,686 |
3,636 |
3,655 |
-1.16% |
1,026,700 |
| 2025/1/7 |
3,710 |
3,740 |
3,695 |
3,698 |
-0.80% |
918,200 |
| 2025/1/6 |
3,799 |
3,808 |
3,708 |
3,728 |
-2.20% |
1,336,100 |
| 2024/12/30 |
3,860 |
3,870 |
3,802 |
3,812 |
-0.99% |
874,100 |
| 2024/12/27 |
3,838 |
3,860 |
3,814 |
3,850 |
-0.88% |
928,400 |
| 2024/12/26 |
3,841 |
3,884 |
3,841 |
3,884 |
+0.52% |
780,600 |
| 2024/12/25 |
3,871 |
3,883 |
3,831 |
3,864 |
+0.05% |
690,300 |
| 2024/12/24 |
3,904 |
3,905 |
3,861 |
3,862 |
-1.10% |
757,600 |
| 2024/12/23 |
3,947 |
3,950 |
3,891 |
3,905 |
-0.96% |
728,700 |
| 2024/12/20 |
3,957 |
3,987 |
3,937 |
3,943 |
+0.18% |
1,070,900 |
| 2024/12/19 |
3,858 |
3,968 |
3,850 |
3,936 |
+0.51% |
937,400 |
| 2024/12/18 |
3,975 |
3,984 |
3,916 |
3,916 |
-2.39% |
1,097,000 |
| 2024/12/17 |
4,080 |
4,081 |
4,006 |
4,012 |
-1.55% |
817,700 |
| 2024/12/16 |
4,078 |
4,091 |
4,021 |
4,075 |
-0.05% |
687,400 |
| 2024/12/13 |
4,030 |
4,092 |
4,020 |
4,077 |
-0.37% |
908,300 |
| 2024/12/12 |
4,063 |
4,119 |
4,063 |
4,092 |
+0.86% |
898,000 |
| 2024/12/11 |
4,010 |
4,057 |
4,004 |
4,057 |
+0.85% |
899,100 |
| 2024/12/10 |
4,040 |
4,049 |
4,008 |
4,023 |
-0.42% |
841,400 |
| 2024/12/9 |
3,927 |
4,040 |
3,890 |
4,040 |
+2.93% |
1,193,000 |
| 2024/12/6 |
3,908 |
3,962 |
3,907 |
3,925 |
+0.13% |
854,000 |
| 2024/12/5 |
3,941 |
3,955 |
3,913 |
3,920 |
-0.43% |
766,800 |
| 2024/12/4 |
3,938 |
3,958 |
3,905 |
3,937 |
-0.33% |
932,500 |
| 2024/12/3 |
3,877 |
3,964 |
3,857 |
3,950 |
+1.54% |
1,228,700 |
| 2024/12/2 |
3,831 |
3,898 |
3,813 |
3,890 |
+1.73% |
1,493,700 |
| 2024/11/29 |
3,812 |
3,838 |
3,786 |
3,824 |
+1.03% |
979,700 |
| 2024/11/28 |
3,740 |
3,792 |
3,708 |
3,785 |
+0.66% |
1,348,900 |
| 2024/11/27 |
3,771 |
3,781 |
3,724 |
3,760 |
-0.71% |
1,179,500 |
| 2024/11/26 |
3,775 |
3,814 |
3,749 |
3,787 |
+0.03% |
1,516,000 |
| 2024/11/25 |
3,766 |
3,786 |
3,735 |
3,786 |
+1.12% |
2,272,400 |
| 2024/11/22 |
3,760 |
3,773 |
3,721 |
3,744 |
-0.45% |
1,340,500 |
| 2024/11/21 |
3,730 |
3,767 |
3,717 |
3,761 |
+1.87% |
1,983,300 |
| 2024/11/20 |
3,631 |
3,692 |
3,622 |
3,692 |
+1.82% |
2,125,600 |
| 2024/11/19 |
3,688 |
3,731 |
3,607 |
3,626 |
-1.65% |
3,110,100 |
| 2024/11/18 |
4,015 |
4,016 |
3,668 |
3,687 |
-10.01% |
7,471,500 |
| 2024/11/15 |
4,097 |
4,104 |
4,097 |
4,097 |
-14.59% |
1,241,000 |
| 2024/11/14 |
4,821 |
4,910 |
4,783 |
4,797 |
+0.38% |
1,268,900 |
| 2024/11/13 |
4,810 |
4,832 |
4,756 |
4,779 |
-0.99% |
909,900 |
| 2024/11/12 |
4,880 |
4,900 |
4,788 |
4,827 |
-0.70% |
745,000 |
| 2024/11/11 |
4,807 |
4,879 |
4,790 |
4,861 |
+0.62% |
564,000 |
| 2024/11/8 |
4,900 |
4,901 |
4,821 |
4,831 |
+0.35% |
690,000 |
| 2024/11/7 |
4,863 |
4,891 |
4,796 |
4,814 |
-0.50% |
692,500 |
| 2024/11/6 |
4,819 |
4,860 |
4,782 |
4,838 |
+0.92% |
860,500 |
| 2024/11/5 |
4,650 |
4,796 |
4,634 |
4,794 |
+2.88% |
973,400 |
| 2024/11/1 |
4,630 |
4,700 |
4,620 |
4,660 |
-1.56% |
762,700 |
| 2024/10/31 |
4,805 |
4,808 |
4,676 |
4,734 |
-1.17% |
1,082,200 |
| 2024/10/30 |
4,736 |
4,828 |
4,726 |
4,790 |
+0.63% |
1,682,400 |
| 2024/10/29 |
4,733 |
4,761 |
4,680 |
4,760 |
+1.06% |
720,400 |
| 2024/10/28 |
4,646 |
4,731 |
4,613 |
4,710 |
+0.99% |
563,300 |
| 2024/10/25 |
4,636 |
4,676 |
4,608 |
4,664 |
+0.60% |
439,300 |
| 2024/10/24 |
4,602 |
4,671 |
4,580 |
4,636 |
-0.17% |
719,300 |
|
