| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
3,160 |
3,210 |
3,150 |
3,150 |
+0.48% |
184,100 |
| 2025/4/25 |
3,100 |
3,160 |
3,075 |
3,135 |
+0.80% |
210,400 |
| 2025/4/24 |
3,155 |
3,185 |
3,110 |
3,110 |
-0.80% |
143,800 |
| 2025/4/23 |
3,165 |
3,180 |
3,115 |
3,135 |
+0.48% |
133,600 |
| 2025/4/22 |
3,090 |
3,140 |
3,085 |
3,120 |
-0.64% |
154,000 |
| 2025/4/21 |
3,155 |
3,165 |
3,115 |
3,140 |
-0.63% |
106,100 |
| 2025/4/18 |
3,110 |
3,175 |
3,110 |
3,160 |
+1.28% |
124,100 |
| 2025/4/17 |
3,090 |
3,130 |
3,085 |
3,120 |
+1.30% |
82,100 |
| 2025/4/16 |
3,100 |
3,125 |
3,075 |
3,080 |
-0.96% |
97,000 |
| 2025/4/15 |
3,125 |
3,140 |
3,095 |
3,110 |
-0.32% |
89,800 |
| 2025/4/14 |
3,125 |
3,150 |
3,105 |
3,120 |
+0.97% |
140,100 |
| 2025/4/11 |
3,085 |
3,090 |
3,035 |
3,090 |
-1.75% |
138,600 |
| 2025/4/10 |
3,180 |
3,180 |
3,095 |
3,145 |
+5.68% |
265,900 |
| 2025/4/9 |
3,060 |
3,090 |
2,928 |
2,976 |
-3.22% |
370,100 |
| 2025/4/8 |
3,075 |
3,095 |
3,020 |
3,075 |
+4.34% |
263,100 |
| 2025/4/7 |
2,975 |
3,020 |
2,849 |
2,947 |
-4.78% |
470,000 |
| 2025/4/4 |
3,140 |
3,145 |
3,020 |
3,095 |
-3.13% |
361,500 |
| 2025/4/3 |
3,150 |
3,220 |
3,150 |
3,195 |
-1.99% |
288,200 |
| 2025/4/2 |
3,280 |
3,280 |
3,210 |
3,260 |
+0.00% |
160,400 |
| 2025/4/1 |
3,300 |
3,315 |
3,250 |
3,260 |
-1.36% |
197,700 |
| 2025/3/31 |
3,350 |
3,360 |
3,260 |
3,305 |
-2.79% |
287,000 |
| 2025/3/28 |
3,410 |
3,430 |
3,395 |
3,400 |
-1.45% |
212,100 |
| 2025/3/27 |
3,360 |
3,450 |
3,355 |
3,450 |
+0.58% |
295,100 |
| 2025/3/26 |
3,400 |
3,445 |
3,400 |
3,430 |
+0.88% |
227,800 |
| 2025/3/25 |
3,380 |
3,400 |
3,355 |
3,400 |
-0.29% |
211,000 |
| 2025/3/24 |
3,415 |
3,435 |
3,385 |
3,410 |
+0.15% |
215,200 |
| 2025/3/21 |
3,400 |
3,455 |
3,375 |
3,405 |
-0.44% |
612,000 |
| 2025/3/19 |
3,395 |
3,485 |
3,395 |
3,420 |
+0.15% |
245,300 |
| 2025/3/18 |
3,375 |
3,465 |
3,340 |
3,415 |
+2.55% |
322,100 |
| 2025/3/17 |
3,375 |
3,385 |
3,290 |
3,330 |
-0.30% |
300,400 |
| 2025/3/14 |
3,375 |
3,375 |
3,310 |
3,340 |
-2.48% |
263,200 |
| 2025/3/13 |
3,420 |
3,455 |
3,415 |
3,425 |
+0.15% |
270,300 |
| 2025/3/12 |
3,365 |
3,450 |
3,355 |
3,420 |
+0.88% |
255,400 |
| 2025/3/11 |
3,380 |
3,390 |
3,300 |
3,390 |
-1.74% |
261,600 |
| 2025/3/10 |
3,485 |
3,485 |
3,435 |
3,450 |
-1.43% |
143,700 |
| 2025/3/7 |
3,530 |
3,560 |
3,480 |
3,500 |
-2.10% |
219,200 |
| 2025/3/6 |
3,585 |
3,600 |
3,550 |
3,575 |
-0.83% |
193,600 |
| 2025/3/5 |
3,660 |
3,675 |
3,600 |
3,605 |
-1.10% |
194,200 |
| 2025/3/4 |
3,605 |
3,665 |
3,590 |
3,645 |
+1.11% |
409,000 |
| 2025/3/3 |
3,550 |
3,640 |
3,540 |
3,605 |
+2.85% |
344,800 |
| 2025/2/28 |
3,515 |
3,550 |
3,505 |
3,505 |
-0.99% |
310,000 |
| 2025/2/27 |
3,540 |
3,600 |
3,470 |
3,540 |
+0.43% |
297,100 |
| 2025/2/26 |
3,595 |
3,610 |
3,490 |
3,525 |
-2.35% |
318,800 |
| 2025/2/25 |
3,625 |
3,635 |
3,590 |
3,610 |
-0.96% |
248,800 |
| 2025/2/21 |
3,550 |
3,650 |
3,540 |
3,645 |
+2.97% |
366,000 |
| 2025/2/20 |
3,615 |
3,630 |
3,520 |
3,540 |
-3.67% |
367,900 |
| 2025/2/19 |
3,725 |
3,750 |
3,640 |
3,675 |
-0.54% |
275,400 |
| 2025/2/18 |
3,655 |
3,710 |
3,630 |
3,695 |
+1.09% |
279,200 |
| 2025/2/17 |
3,795 |
3,810 |
3,650 |
3,655 |
-3.69% |
583,000 |
| 2025/2/14 |
3,880 |
3,945 |
3,780 |
3,795 |
+4.83% |
812,200 |
| 2025/2/13 |
3,635 |
3,670 |
3,550 |
3,620 |
+0.70% |
616,800 |
| 2025/2/12 |
3,415 |
3,610 |
3,400 |
3,595 |
+7.47% |
884,500 |
| 2025/2/10 |
3,285 |
3,360 |
3,280 |
3,345 |
+2.61% |
322,600 |
| 2025/2/7 |
3,295 |
3,325 |
3,260 |
3,260 |
-0.91% |
244,500 |
| 2025/2/6 |
3,265 |
3,300 |
3,260 |
3,290 |
+0.77% |
230,500 |
| 2025/2/5 |
3,235 |
3,270 |
3,220 |
3,265 |
+1.08% |
198,700 |
| 2025/2/4 |
3,250 |
3,280 |
3,230 |
3,230 |
+0.78% |
266,500 |
| 2025/2/3 |
3,200 |
3,225 |
3,190 |
3,205 |
-0.62% |
300,100 |
| 2025/1/31 |
3,235 |
3,270 |
3,225 |
3,225 |
-0.31% |
318,300 |
| 2025/1/30 |
3,205 |
3,250 |
3,175 |
3,235 |
+1.25% |
265,100 |
| 2025/1/29 |
3,185 |
3,210 |
3,150 |
3,195 |
+0.16% |
196,000 |
| 2025/1/28 |
3,150 |
3,190 |
3,125 |
3,190 |
+1.11% |
182,600 |
| 2025/1/27 |
3,125 |
3,170 |
3,100 |
3,155 |
+1.45% |
285,100 |
| 2025/1/24 |
3,090 |
3,145 |
3,055 |
3,110 |
+1.14% |
344,200 |
| 2025/1/23 |
2,988 |
3,105 |
2,983 |
3,075 |
+4.66% |
541,800 |
| 2025/1/22 |
2,887 |
2,968 |
2,885 |
2,938 |
+1.63% |
449,100 |
| 2025/1/21 |
2,905 |
2,922 |
2,876 |
2,891 |
+0.03% |
197,100 |
| 2025/1/20 |
2,917 |
2,917 |
2,880 |
2,890 |
-0.55% |
147,300 |
| 2025/1/17 |
2,938 |
2,947 |
2,868 |
2,906 |
-0.99% |
350,100 |
| 2025/1/16 |
2,936 |
2,965 |
2,912 |
2,935 |
+0.79% |
347,600 |
| 2025/1/15 |
2,950 |
2,967 |
2,881 |
2,912 |
+2.10% |
504,800 |
| 2025/1/14 |
2,900 |
2,923 |
2,830 |
2,852 |
-2.19% |
480,300 |
| 2025/1/10 |
2,935 |
2,954 |
2,914 |
2,916 |
-0.65% |
238,300 |
| 2025/1/9 |
2,946 |
2,954 |
2,905 |
2,935 |
-0.47% |
310,900 |
| 2025/1/8 |
2,992 |
2,992 |
2,947 |
2,949 |
-1.44% |
365,700 |
| 2025/1/7 |
2,998 |
3,040 |
2,983 |
2,992 |
+0.47% |
338,400 |
| 2025/1/6 |
3,025 |
3,040 |
2,976 |
2,978 |
-2.36% |
429,900 |
| 2024/12/30 |
3,075 |
3,080 |
3,020 |
3,050 |
-1.13% |
174,600 |
| 2024/12/27 |
3,080 |
3,120 |
3,060 |
3,085 |
+0.16% |
213,000 |
| 2024/12/26 |
3,075 |
3,105 |
3,060 |
3,080 |
+0.82% |
228,000 |
| 2024/12/25 |
3,070 |
3,110 |
3,005 |
3,055 |
-0.33% |
475,100 |
| 2024/12/24 |
3,095 |
3,095 |
3,050 |
3,065 |
-0.49% |
160,700 |
| 2024/12/23 |
3,100 |
3,135 |
3,030 |
3,080 |
-0.81% |
514,300 |
| 2024/12/20 |
3,180 |
3,180 |
3,060 |
3,105 |
-3.12% |
685,800 |
| 2024/12/19 |
3,130 |
3,245 |
3,130 |
3,205 |
+0.63% |
506,300 |
| 2024/12/18 |
3,380 |
3,390 |
3,175 |
3,185 |
-4.78% |
1,227,200 |
| 2024/12/17 |
3,200 |
3,430 |
3,140 |
3,345 |
+5.85% |
2,691,300 |
| 2024/12/16 |
2,920 |
3,240 |
2,896 |
3,160 |
+8.03% |
1,504,700 |
| 2024/12/13 |
2,865 |
2,936 |
2,860 |
2,925 |
+1.28% |
279,500 |
| 2024/12/12 |
2,860 |
2,925 |
2,843 |
2,888 |
+1.87% |
486,200 |
| 2024/12/11 |
2,807 |
2,867 |
2,807 |
2,835 |
+1.00% |
400,000 |
| 2024/12/10 |
2,859 |
2,859 |
2,795 |
2,807 |
-1.44% |
348,400 |
| 2024/12/9 |
2,820 |
2,863 |
2,812 |
2,848 |
+0.53% |
262,600 |
| 2024/12/6 |
2,850 |
2,866 |
2,815 |
2,833 |
-0.63% |
254,200 |
| 2024/12/5 |
2,801 |
2,856 |
2,801 |
2,851 |
+1.24% |
224,300 |
| 2024/12/4 |
2,797 |
2,838 |
2,785 |
2,816 |
+0.46% |
152,100 |
| 2024/12/3 |
2,790 |
2,821 |
2,773 |
2,803 |
+0.36% |
257,800 |
| 2024/12/2 |
2,780 |
2,808 |
2,755 |
2,793 |
-0.57% |
244,800 |
| 2024/11/29 |
2,827 |
2,828 |
2,805 |
2,809 |
-0.64% |
94,400 |
| 2024/11/28 |
2,850 |
2,855 |
2,819 |
2,827 |
-0.88% |
127,200 |
| 2024/11/27 |
2,869 |
2,870 |
2,822 |
2,852 |
-0.63% |
151,800 |
| 2024/11/26 |
2,850 |
2,872 |
2,845 |
2,870 |
+0.70% |
192,300 |
| 2024/11/25 |
2,839 |
2,875 |
2,830 |
2,850 |
+1.71% |
415,800 |
| 2024/11/22 |
2,806 |
2,822 |
2,790 |
2,802 |
+0.04% |
135,300 |
| 2024/11/21 |
2,856 |
2,882 |
2,796 |
2,801 |
-1.65% |
279,400 |
| 2024/11/20 |
2,730 |
2,863 |
2,725 |
2,848 |
+4.06% |
431,600 |
| 2024/11/19 |
2,719 |
2,749 |
2,719 |
2,737 |
+0.81% |
242,900 |
| 2024/11/18 |
2,700 |
2,730 |
2,692 |
2,715 |
+0.41% |
189,600 |
| 2024/11/15 |
2,726 |
2,731 |
2,693 |
2,704 |
-0.81% |
236,700 |
| 2024/11/14 |
2,681 |
2,738 |
2,668 |
2,726 |
+1.30% |
205,200 |
| 2024/11/13 |
2,726 |
2,729 |
2,682 |
2,691 |
-1.90% |
286,900 |
| 2024/11/12 |
2,700 |
2,745 |
2,700 |
2,743 |
+2.20% |
217,600 |
| 2024/11/11 |
2,695 |
2,709 |
2,640 |
2,684 |
-1.03% |
378,900 |
| 2024/11/8 |
2,807 |
2,814 |
2,710 |
2,712 |
-2.93% |
368,700 |
| 2024/11/7 |
2,779 |
2,801 |
2,768 |
2,794 |
+0.40% |
266,000 |
| 2024/11/6 |
2,787 |
2,813 |
2,782 |
2,783 |
-0.14% |
157,800 |
| 2024/11/5 |
2,793 |
2,814 |
2,785 |
2,787 |
-0.21% |
160,100 |
| 2024/11/1 |
2,805 |
2,819 |
2,791 |
2,793 |
-1.06% |
231,600 |
| 2024/10/31 |
2,820 |
2,838 |
2,809 |
2,823 |
+0.14% |
218,200 |
| 2024/10/30 |
2,827 |
2,833 |
2,810 |
2,819 |
-0.04% |
830,500 |
| 2024/10/29 |
2,803 |
2,823 |
2,792 |
2,820 |
+0.97% |
190,000 |
| 2024/10/28 |
2,760 |
2,807 |
2,760 |
2,793 |
+0.61% |
143,800 |
| 2024/10/25 |
2,809 |
2,809 |
2,771 |
2,776 |
-0.22% |
154,700 |
|
