| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
3,780 |
3,961 |
3,695 |
3,848 |
+12.48% |
1,796,700 |
| 2025/4/25 |
3,450 |
3,569 |
3,349 |
3,421 |
-2.12% |
539,700 |
| 2025/4/24 |
3,505 |
3,545 |
3,469 |
3,495 |
-1.24% |
257,600 |
| 2025/4/23 |
3,540 |
3,568 |
3,527 |
3,539 |
+0.25% |
426,500 |
| 2025/4/22 |
3,506 |
3,534 |
3,497 |
3,530 |
+0.26% |
295,700 |
| 2025/4/21 |
3,489 |
3,540 |
3,457 |
3,521 |
+1.24% |
314,000 |
| 2025/4/18 |
3,399 |
3,485 |
3,363 |
3,478 |
+3.64% |
262,700 |
| 2025/4/17 |
3,329 |
3,368 |
3,326 |
3,356 |
+0.84% |
210,100 |
| 2025/4/16 |
3,300 |
3,335 |
3,300 |
3,328 |
+1.22% |
176,200 |
| 2025/4/15 |
3,327 |
3,359 |
3,282 |
3,288 |
-1.35% |
162,400 |
| 2025/4/14 |
3,330 |
3,368 |
3,318 |
3,333 |
+1.00% |
187,400 |
| 2025/4/11 |
3,249 |
3,314 |
3,212 |
3,300 |
-0.06% |
267,700 |
| 2025/4/10 |
3,269 |
3,310 |
3,223 |
3,302 |
+3.45% |
341,200 |
| 2025/4/9 |
3,118 |
3,216 |
3,118 |
3,192 |
+1.46% |
401,600 |
| 2025/4/8 |
3,179 |
3,211 |
3,128 |
3,146 |
+0.29% |
398,000 |
| 2025/4/7 |
3,119 |
3,210 |
3,066 |
3,137 |
-3.74% |
586,800 |
| 2025/4/4 |
3,306 |
3,331 |
3,225 |
3,259 |
-1.72% |
470,100 |
| 2025/4/3 |
3,202 |
3,318 |
3,202 |
3,316 |
+0.58% |
392,500 |
| 2025/4/2 |
3,343 |
3,350 |
3,297 |
3,297 |
-2.48% |
315,000 |
| 2025/4/1 |
3,366 |
3,413 |
3,350 |
3,381 |
+0.93% |
309,100 |
| 2025/3/31 |
3,380 |
3,386 |
3,350 |
3,350 |
-1.70% |
423,900 |
| 2025/3/28 |
3,388 |
3,408 |
3,377 |
3,408 |
-0.64% |
423,000 |
| 2025/3/27 |
3,395 |
3,436 |
3,383 |
3,430 |
+0.18% |
318,000 |
| 2025/3/26 |
3,452 |
3,463 |
3,417 |
3,424 |
+0.41% |
465,800 |
| 2025/3/25 |
3,410 |
3,441 |
3,396 |
3,410 |
-0.23% |
310,800 |
| 2025/3/24 |
3,435 |
3,455 |
3,394 |
3,418 |
-1.50% |
325,100 |
| 2025/3/21 |
3,472 |
3,515 |
3,465 |
3,470 |
-0.03% |
528,500 |
| 2025/3/19 |
3,450 |
3,505 |
3,438 |
3,471 |
+0.43% |
416,700 |
| 2025/3/18 |
3,450 |
3,479 |
3,443 |
3,456 |
+1.29% |
494,500 |
| 2025/3/17 |
3,343 |
3,432 |
3,343 |
3,412 |
+2.52% |
366,000 |
| 2025/3/14 |
3,287 |
3,354 |
3,273 |
3,328 |
+2.09% |
461,900 |
| 2025/3/13 |
3,236 |
3,260 |
3,219 |
3,260 |
+0.68% |
299,200 |
| 2025/3/12 |
3,167 |
3,247 |
3,151 |
3,238 |
+2.96% |
363,300 |
| 2025/3/11 |
3,191 |
3,210 |
3,122 |
3,145 |
-2.36% |
374,300 |
| 2025/3/10 |
3,275 |
3,287 |
3,221 |
3,221 |
-1.74% |
270,300 |
| 2025/3/7 |
3,240 |
3,279 |
3,232 |
3,278 |
+0.09% |
269,000 |
| 2025/3/6 |
3,276 |
3,288 |
3,260 |
3,275 |
-1.18% |
293,900 |
| 2025/3/5 |
3,298 |
3,320 |
3,280 |
3,314 |
+2.00% |
497,100 |
| 2025/3/4 |
3,250 |
3,272 |
3,230 |
3,249 |
+0.68% |
359,600 |
| 2025/3/3 |
3,190 |
3,244 |
3,170 |
3,227 |
+2.12% |
219,800 |
| 2025/2/28 |
3,160 |
3,172 |
3,131 |
3,160 |
-0.28% |
388,400 |
| 2025/2/27 |
3,178 |
3,186 |
3,137 |
3,169 |
-0.53% |
405,900 |
| 2025/2/26 |
3,188 |
3,194 |
3,117 |
3,186 |
-0.06% |
858,300 |
| 2025/2/25 |
3,220 |
3,242 |
3,172 |
3,188 |
-0.99% |
527,600 |
| 2025/2/21 |
3,235 |
3,256 |
3,220 |
3,220 |
-0.59% |
284,200 |
| 2025/2/20 |
3,242 |
3,266 |
3,213 |
3,239 |
-0.12% |
440,500 |
| 2025/2/19 |
3,235 |
3,258 |
3,234 |
3,243 |
+0.25% |
357,700 |
| 2025/2/18 |
3,229 |
3,256 |
3,223 |
3,235 |
+0.53% |
270,100 |
| 2025/2/17 |
3,246 |
3,256 |
3,213 |
3,218 |
-0.95% |
218,200 |
| 2025/2/14 |
3,247 |
3,260 |
3,228 |
3,249 |
+0.12% |
288,500 |
| 2025/2/13 |
3,246 |
3,273 |
3,235 |
3,245 |
+1.56% |
357,500 |
| 2025/2/12 |
3,201 |
3,224 |
3,164 |
3,195 |
-0.59% |
310,000 |
| 2025/2/10 |
3,231 |
3,259 |
3,208 |
3,214 |
-0.40% |
262,300 |
| 2025/2/7 |
3,229 |
3,266 |
3,198 |
3,227 |
+0.84% |
344,800 |
| 2025/2/6 |
3,229 |
3,259 |
3,192 |
3,200 |
-0.78% |
416,800 |
| 2025/2/5 |
3,210 |
3,252 |
3,171 |
3,225 |
+1.77% |
704,100 |
| 2025/2/4 |
3,292 |
3,312 |
3,141 |
3,169 |
-3.24% |
837,700 |
| 2025/2/3 |
3,184 |
3,276 |
3,134 |
3,275 |
+2.92% |
1,199,500 |
| 2025/1/31 |
3,095 |
3,223 |
3,074 |
3,182 |
+3.21% |
1,051,400 |
| 2025/1/30 |
3,052 |
3,094 |
3,029 |
3,083 |
+1.12% |
732,200 |
| 2025/1/29 |
2,990 |
3,064 |
2,984 |
3,049 |
+2.45% |
639,300 |
| 2025/1/28 |
3,000 |
3,020 |
2,951.5 |
2,976 |
-2.75% |
647,400 |
| 2025/1/27 |
3,045 |
3,070 |
3,027 |
3,060 |
+1.66% |
414,700 |
| 2025/1/24 |
3,034 |
3,042 |
3,002 |
3,010 |
-0.69% |
394,100 |
| 2025/1/23 |
3,029 |
3,053 |
3,020 |
3,031 |
+0.03% |
334,700 |
| 2025/1/22 |
3,021 |
3,055 |
3,012 |
3,030 |
+0.36% |
366,900 |
| 2025/1/21 |
3,029 |
3,029 |
2,984.5 |
3,019 |
+0.63% |
348,700 |
| 2025/1/20 |
3,000 |
3,041 |
2,996 |
3,000 |
+0.30% |
342,300 |
| 2025/1/17 |
3,000 |
3,003 |
2,949.5 |
2,991 |
+0.25% |
309,600 |
| 2025/1/16 |
3,000 |
3,004 |
2,955 |
2,983.5 |
+0.03% |
541,700 |
| 2025/1/15 |
2,980 |
2,984 |
2,941 |
2,982.5 |
+0.42% |
422,000 |
| 2025/1/14 |
3,033 |
3,046 |
2,933.5 |
2,970 |
-3.67% |
605,600 |
| 2025/1/10 |
3,060 |
3,094 |
3,044 |
3,083 |
-0.36% |
577,100 |
| 2025/1/9 |
3,100 |
3,119 |
3,053 |
3,094 |
+0.06% |
656,000 |
| 2025/1/8 |
3,022 |
3,095 |
3,020 |
3,092 |
+1.31% |
631,700 |
| 2025/1/7 |
3,010 |
3,064 |
3,006 |
3,052 |
+1.75% |
538,300 |
| 2025/1/6 |
3,038 |
3,061 |
2,999.5 |
2,999.5 |
-1.20% |
537,700 |
| 2024/12/30 |
3,070 |
3,072 |
3,024 |
3,036 |
-1.17% |
378,100 |
| 2024/12/27 |
3,050 |
3,080 |
3,041 |
3,072 |
+0.62% |
373,200 |
| 2024/12/26 |
3,045 |
3,057 |
3,024 |
3,053 |
+0.96% |
267,900 |
| 2024/12/25 |
3,053 |
3,058 |
3,000 |
3,024 |
-1.01% |
356,400 |
| 2024/12/24 |
3,073 |
3,078 |
3,054 |
3,055 |
-0.71% |
201,800 |
| 2024/12/23 |
3,073 |
3,105 |
3,050 |
3,077 |
-0.13% |
362,100 |
| 2024/12/20 |
3,106 |
3,109 |
3,062 |
3,081 |
-0.13% |
553,900 |
| 2024/12/19 |
3,076 |
3,087 |
3,047 |
3,085 |
-0.77% |
414,400 |
| 2024/12/18 |
3,060 |
3,121 |
3,056 |
3,109 |
+1.97% |
427,300 |
| 2024/12/17 |
3,050 |
3,073 |
3,030 |
3,049 |
-1.49% |
445,800 |
| 2024/12/16 |
3,085 |
3,130 |
3,058 |
3,095 |
+0.42% |
253,600 |
| 2024/12/13 |
3,045 |
3,087 |
3,042 |
3,082 |
+0.29% |
403,100 |
| 2024/12/12 |
3,050 |
3,096 |
3,041 |
3,073 |
+0.23% |
584,800 |
| 2024/12/11 |
3,051 |
3,081 |
3,043 |
3,066 |
+0.52% |
659,100 |
| 2024/12/10 |
3,080 |
3,092 |
3,043 |
3,050 |
+0.00% |
327,800 |
| 2024/12/9 |
3,098 |
3,120 |
3,042 |
3,050 |
-1.49% |
480,000 |
| 2024/12/6 |
3,078 |
3,102 |
3,054 |
3,096 |
-0.35% |
535,200 |
| 2024/12/5 |
3,053 |
3,123 |
3,046 |
3,107 |
+1.77% |
563,900 |
| 2024/12/4 |
3,108 |
3,117 |
3,045 |
3,053 |
-1.26% |
496,900 |
| 2024/12/3 |
3,114 |
3,154 |
3,089 |
3,092 |
-0.19% |
557,400 |
| 2024/12/2 |
3,083 |
3,106 |
3,052 |
3,098 |
+0.45% |
333,700 |
| 2024/11/29 |
3,048 |
3,107 |
3,029 |
3,084 |
+0.88% |
367,600 |
| 2024/11/28 |
3,035 |
3,067 |
3,030 |
3,057 |
+0.36% |
351,100 |
| 2024/11/27 |
3,061 |
3,072 |
3,014 |
3,046 |
-0.10% |
415,200 |
| 2024/11/26 |
3,040 |
3,062 |
3,021 |
3,049 |
+0.13% |
463,100 |
| 2024/11/25 |
3,114 |
3,119 |
3,033 |
3,045 |
-0.85% |
424,500 |
| 2024/11/22 |
3,052 |
3,094 |
3,016 |
3,071 |
+0.62% |
326,300 |
| 2024/11/21 |
3,075 |
3,108 |
3,050 |
3,052 |
-0.75% |
359,700 |
| 2024/11/20 |
3,100 |
3,128 |
3,071 |
3,075 |
-0.36% |
199,600 |
| 2024/11/19 |
3,158 |
3,170 |
3,056 |
3,086 |
-2.12% |
521,000 |
| 2024/11/18 |
3,170 |
3,216 |
3,153 |
3,153 |
-1.62% |
461,400 |
| 2024/11/15 |
3,219 |
3,263 |
3,198 |
3,205 |
+0.53% |
519,200 |
| 2024/11/14 |
3,104 |
3,205 |
3,102 |
3,188 |
+2.25% |
596,400 |
| 2024/11/13 |
3,127 |
3,151 |
3,094 |
3,118 |
-0.32% |
238,600 |
| 2024/11/12 |
3,114 |
3,145 |
3,104 |
3,128 |
+2.02% |
408,000 |
| 2024/11/11 |
3,064 |
3,093 |
3,055 |
3,066 |
+0.52% |
377,100 |
| 2024/11/8 |
3,068 |
3,072 |
3,043 |
3,050 |
-1.10% |
605,500 |
| 2024/11/7 |
3,030 |
3,084 |
3,005 |
3,084 |
+0.92% |
972,700 |
| 2024/11/6 |
3,160 |
3,165 |
3,044 |
3,056 |
-2.92% |
468,400 |
| 2024/11/5 |
3,150 |
3,160 |
3,102 |
3,148 |
+1.22% |
524,200 |
| 2024/11/1 |
3,181 |
3,205 |
3,092 |
3,110 |
-2.48% |
811,100 |
| 2024/10/31 |
3,190 |
3,207 |
3,150 |
3,189 |
+0.28% |
616,600 |
| 2024/10/30 |
3,185 |
3,225 |
3,146 |
3,180 |
+1.21% |
758,500 |
| 2024/10/29 |
3,110 |
3,152 |
3,098 |
3,142 |
+0.83% |
397,600 |
| 2024/10/28 |
3,128 |
3,143 |
3,092 |
3,116 |
+0.10% |
438,400 |
| 2024/10/25 |
3,123 |
3,133 |
3,091 |
3,113 |
-0.22% |
229,500 |
|
