| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
3,051 |
3,102 |
3,048 |
3,090 |
+0.65% |
376,200 |
| 2025/4/25 |
3,119 |
3,155 |
3,056 |
3,070 |
-1.67% |
330,000 |
| 2025/4/24 |
3,183 |
3,193 |
3,104 |
3,122 |
-2.01% |
549,200 |
| 2025/4/23 |
3,177 |
3,214 |
3,153 |
3,186 |
+0.54% |
427,800 |
| 2025/4/22 |
3,111 |
3,169 |
3,104 |
3,169 |
+1.83% |
361,800 |
| 2025/4/21 |
3,100 |
3,131 |
3,052 |
3,112 |
-0.80% |
377,200 |
| 2025/4/18 |
3,084 |
3,137 |
3,067 |
3,137 |
+1.75% |
325,600 |
| 2025/4/17 |
3,099 |
3,120 |
3,058 |
3,083 |
+0.26% |
198,000 |
| 2025/4/16 |
3,115 |
3,115 |
3,029 |
3,075 |
+0.89% |
181,000 |
| 2025/4/15 |
3,077 |
3,096 |
3,040 |
3,048 |
-1.36% |
238,000 |
| 2025/4/14 |
3,081 |
3,125 |
3,075 |
3,090 |
+2.32% |
264,900 |
| 2025/4/11 |
3,000 |
3,028 |
2,960 |
3,020 |
-1.63% |
288,200 |
| 2025/4/10 |
3,077 |
3,091 |
2,992.5 |
3,070 |
+5.10% |
343,200 |
| 2025/4/9 |
2,890 |
2,952 |
2,839 |
2,921 |
-1.70% |
267,100 |
| 2025/4/8 |
2,907 |
2,986.5 |
2,882 |
2,971.5 |
+4.81% |
392,800 |
| 2025/4/7 |
2,842 |
2,933.5 |
2,791.5 |
2,835 |
-7.41% |
748,900 |
| 2025/4/4 |
3,020 |
3,108 |
2,993.5 |
3,062 |
+2.60% |
712,100 |
| 2025/4/3 |
3,008 |
3,070 |
2,958 |
2,984.5 |
+0.90% |
710,200 |
| 2025/4/2 |
3,004 |
3,020 |
2,936 |
2,958 |
-1.17% |
363,000 |
| 2025/4/1 |
3,032 |
3,099 |
2,985 |
2,993 |
-2.25% |
423,200 |
| 2025/3/31 |
2,920 |
3,121 |
2,917.5 |
3,062 |
+4.70% |
1,002,900 |
| 2025/3/28 |
2,921 |
2,936 |
2,901 |
2,924.5 |
+0.12% |
304,100 |
| 2025/3/27 |
2,901 |
2,930.5 |
2,893 |
2,921 |
+0.78% |
408,500 |
| 2025/3/26 |
2,928 |
2,933.5 |
2,890 |
2,898.5 |
-1.13% |
350,400 |
| 2025/3/25 |
3,000 |
3,020 |
2,916 |
2,931.5 |
+0.58% |
556,200 |
| 2025/3/24 |
2,940 |
2,955 |
2,875.5 |
2,914.5 |
-0.34% |
441,400 |
| 2025/3/21 |
2,969 |
2,999.5 |
2,918.5 |
2,924.5 |
-1.90% |
481,600 |
| 2025/3/19 |
2,911 |
2,997 |
2,899 |
2,981 |
+2.83% |
455,500 |
| 2025/3/18 |
2,849.5 |
2,913.5 |
2,820 |
2,899 |
+2.15% |
335,500 |
| 2025/3/17 |
2,787 |
2,852.5 |
2,755 |
2,838 |
+1.76% |
370,600 |
| 2025/3/14 |
2,776 |
2,820.5 |
2,767 |
2,789 |
-0.38% |
249,300 |
| 2025/3/13 |
2,810 |
2,815 |
2,781.5 |
2,799.5 |
-0.66% |
204,700 |
| 2025/3/12 |
2,711 |
2,862 |
2,711 |
2,818 |
+3.95% |
655,400 |
| 2025/3/11 |
2,787 |
2,805.5 |
2,700 |
2,711 |
-3.76% |
705,400 |
| 2025/3/10 |
2,824.5 |
2,846 |
2,811.5 |
2,817 |
+1.17% |
453,400 |
| 2025/3/7 |
2,799.5 |
2,800 |
2,768.5 |
2,784.5 |
-1.54% |
397,900 |
| 2025/3/6 |
2,791 |
2,834.5 |
2,786 |
2,828 |
+1.33% |
375,700 |
| 2025/3/5 |
2,815 |
2,825 |
2,764.5 |
2,791 |
+0.23% |
469,500 |
| 2025/3/4 |
2,778 |
2,797 |
2,752 |
2,784.5 |
-0.32% |
575,900 |
| 2025/3/3 |
2,768 |
2,801.5 |
2,765 |
2,793.5 |
+2.61% |
547,800 |
| 2025/2/28 |
2,668 |
2,783.5 |
2,663 |
2,722.5 |
+2.04% |
1,060,900 |
| 2025/2/27 |
2,657.5 |
2,691.5 |
2,647 |
2,668 |
+1.41% |
521,800 |
| 2025/2/26 |
2,650 |
2,668.5 |
2,596 |
2,631 |
+0.36% |
453,400 |
| 2025/2/25 |
2,576 |
2,627.5 |
2,547 |
2,621.5 |
+1.87% |
382,700 |
| 2025/2/21 |
2,576.5 |
2,599 |
2,560 |
2,573.5 |
+0.14% |
521,100 |
| 2025/2/20 |
2,662.5 |
2,671 |
2,546.5 |
2,570 |
-3.18% |
582,100 |
| 2025/2/19 |
2,701 |
2,719.5 |
2,628 |
2,654.5 |
-1.58% |
352,200 |
| 2025/2/18 |
2,716 |
2,743 |
2,696 |
2,697 |
-1.08% |
339,300 |
| 2025/2/17 |
2,729 |
2,757.5 |
2,694.5 |
2,726.5 |
+1.77% |
537,200 |
| 2025/2/14 |
2,766 |
2,767 |
2,646 |
2,679 |
-1.98% |
533,200 |
| 2025/2/13 |
2,650 |
2,763.5 |
2,646 |
2,733 |
+5.30% |
975,800 |
| 2025/2/12 |
2,760 |
2,779.5 |
2,584 |
2,595.5 |
-5.81% |
1,282,900 |
| 2025/2/10 |
3,030 |
3,045 |
2,751.5 |
2,755.5 |
-12.77% |
1,759,100 |
| 2025/2/7 |
3,166 |
3,189 |
3,116 |
3,159 |
-1.16% |
354,300 |
| 2025/2/6 |
3,196 |
3,226 |
3,196 |
3,196 |
+0.00% |
176,800 |
| 2025/2/5 |
3,205 |
3,220 |
3,181 |
3,196 |
-0.50% |
170,900 |
| 2025/2/4 |
3,299 |
3,300 |
3,195 |
3,212 |
-1.65% |
319,900 |
| 2025/2/3 |
3,332 |
3,345 |
3,255 |
3,266 |
-3.17% |
378,700 |
| 2025/1/31 |
3,377 |
3,383 |
3,349 |
3,373 |
-1.17% |
257,600 |
| 2025/1/30 |
3,385 |
3,422 |
3,381 |
3,413 |
+0.50% |
121,600 |
| 2025/1/29 |
3,404 |
3,416 |
3,386 |
3,396 |
-0.59% |
92,500 |
| 2025/1/28 |
3,377 |
3,431 |
3,377 |
3,416 |
+0.92% |
121,100 |
| 2025/1/27 |
3,425 |
3,430 |
3,378 |
3,385 |
-1.17% |
203,100 |
| 2025/1/24 |
3,475 |
3,475 |
3,423 |
3,425 |
+0.53% |
299,600 |
| 2025/1/23 |
3,395 |
3,428 |
3,358 |
3,407 |
+2.34% |
320,400 |
| 2025/1/22 |
3,315 |
3,345 |
3,315 |
3,329 |
+1.03% |
148,200 |
| 2025/1/21 |
3,335 |
3,340 |
3,275 |
3,295 |
+0.30% |
139,300 |
| 2025/1/20 |
3,237 |
3,294 |
3,233 |
3,285 |
+2.02% |
200,700 |
| 2025/1/17 |
3,255 |
3,255 |
3,181 |
3,220 |
-0.98% |
216,000 |
| 2025/1/16 |
3,250 |
3,267 |
3,218 |
3,252 |
-0.76% |
242,400 |
| 2025/1/15 |
3,325 |
3,340 |
3,264 |
3,277 |
-1.44% |
215,000 |
| 2025/1/14 |
3,361 |
3,362 |
3,310 |
3,325 |
-1.36% |
155,900 |
| 2025/1/10 |
3,443 |
3,443 |
3,358 |
3,371 |
-2.09% |
224,200 |
| 2025/1/9 |
3,450 |
3,460 |
3,419 |
3,443 |
+0.64% |
167,200 |
| 2025/1/8 |
3,429 |
3,438 |
3,384 |
3,421 |
-0.18% |
242,400 |
| 2025/1/7 |
3,430 |
3,454 |
3,418 |
3,427 |
-0.20% |
228,800 |
| 2025/1/6 |
3,550 |
3,554 |
3,434 |
3,434 |
-3.27% |
251,100 |
| 2024/12/30 |
3,521 |
3,552 |
3,480 |
3,550 |
+0.68% |
365,900 |
| 2024/12/27 |
3,510 |
3,530 |
3,475 |
3,526 |
+0.46% |
289,500 |
| 2024/12/26 |
3,535 |
3,535 |
3,480 |
3,510 |
-0.48% |
298,200 |
| 2024/12/25 |
3,568 |
3,568 |
3,472 |
3,527 |
-1.37% |
331,000 |
| 2024/12/24 |
3,656 |
3,656 |
3,563 |
3,576 |
-2.56% |
288,100 |
| 2024/12/23 |
3,641 |
3,670 |
3,611 |
3,670 |
+2.77% |
187,800 |
| 2024/12/20 |
3,640 |
3,640 |
3,563 |
3,571 |
-1.22% |
379,400 |
| 2024/12/19 |
3,578 |
3,650 |
3,565 |
3,615 |
+0.03% |
177,200 |
| 2024/12/18 |
3,653 |
3,653 |
3,590 |
3,614 |
-1.47% |
253,400 |
| 2024/12/17 |
3,700 |
3,722 |
3,662 |
3,668 |
-0.16% |
235,900 |
| 2024/12/16 |
3,642 |
3,706 |
3,625 |
3,674 |
+0.93% |
252,500 |
| 2024/12/13 |
3,619 |
3,652 |
3,602 |
3,640 |
+0.66% |
300,800 |
| 2024/12/12 |
3,580 |
3,630 |
3,553 |
3,616 |
+1.69% |
238,300 |
| 2024/12/11 |
3,517 |
3,592 |
3,514 |
3,556 |
+1.28% |
300,100 |
| 2024/12/10 |
3,499 |
3,530 |
3,489 |
3,511 |
+1.39% |
173,600 |
| 2024/12/9 |
3,460 |
3,486 |
3,442 |
3,463 |
-0.37% |
160,500 |
| 2024/12/6 |
3,500 |
3,513 |
3,457 |
3,476 |
-0.69% |
193,300 |
| 2024/12/5 |
3,580 |
3,588 |
3,465 |
3,500 |
-1.74% |
240,800 |
| 2024/12/4 |
3,551 |
3,599 |
3,539 |
3,562 |
-0.25% |
236,000 |
| 2024/12/3 |
3,533 |
3,580 |
3,531 |
3,571 |
+1.54% |
159,200 |
| 2024/12/2 |
3,467 |
3,524 |
3,443 |
3,517 |
+0.23% |
163,900 |
| 2024/11/29 |
3,519 |
3,527 |
3,457 |
3,509 |
-0.59% |
243,400 |
| 2024/11/28 |
3,482 |
3,550 |
3,473 |
3,530 |
+1.58% |
249,500 |
| 2024/11/27 |
3,570 |
3,573 |
3,452 |
3,475 |
-1.70% |
287,000 |
| 2024/11/26 |
3,475 |
3,550 |
3,466 |
3,535 |
+1.61% |
303,800 |
| 2024/11/25 |
3,535 |
3,550 |
3,464 |
3,479 |
-1.19% |
419,900 |
| 2024/11/22 |
3,481 |
3,527 |
3,434 |
3,521 |
-0.37% |
438,600 |
| 2024/11/21 |
3,488 |
3,588 |
3,437 |
3,534 |
+1.73% |
712,300 |
| 2024/11/20 |
3,519 |
3,574 |
3,431 |
3,474 |
-0.77% |
704,200 |
| 2024/11/19 |
3,452 |
3,530 |
3,452 |
3,501 |
+2.01% |
557,000 |
| 2024/11/18 |
3,450 |
3,476 |
3,398 |
3,432 |
+0.20% |
530,800 |
| 2024/11/15 |
3,336 |
3,467 |
3,303 |
3,425 |
+2.88% |
1,006,200 |
| 2024/11/14 |
3,316 |
3,368 |
3,295 |
3,329 |
+1.40% |
501,400 |
| 2024/11/13 |
3,215 |
3,368 |
3,215 |
3,283 |
+2.75% |
857,000 |
| 2024/11/12 |
3,262 |
3,429 |
3,173 |
3,195 |
+4.28% |
1,456,100 |
| 2024/11/11 |
3,140 |
3,189 |
3,010 |
3,064 |
-3.80% |
614,500 |
| 2024/11/8 |
3,210 |
3,215 |
3,146 |
3,185 |
-0.78% |
225,900 |
| 2024/11/7 |
3,179 |
3,211 |
3,159 |
3,210 |
+2.07% |
234,400 |
| 2024/11/6 |
3,208 |
3,228 |
3,143 |
3,145 |
-1.10% |
237,600 |
| 2024/11/5 |
3,211 |
3,215 |
3,180 |
3,180 |
-0.41% |
188,100 |
| 2024/11/1 |
3,237 |
3,260 |
3,193 |
3,193 |
-3.10% |
185,900 |
| 2024/10/31 |
3,300 |
3,311 |
3,256 |
3,295 |
+0.92% |
305,200 |
| 2024/10/30 |
3,260 |
3,287 |
3,234 |
3,265 |
+0.31% |
1,129,600 |
| 2024/10/29 |
3,173 |
3,297 |
3,160 |
3,255 |
+1.97% |
282,800 |
| 2024/10/28 |
3,200 |
3,250 |
3,177 |
3,192 |
+0.00% |
261,700 |
| 2024/10/25 |
3,208 |
3,239 |
3,164 |
3,192 |
-0.78% |
373,900 |
|
