| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/24 |
3,421 |
3,446 |
3,330 |
3,347 |
-3.43% |
479,700 |
| 2025/4/23 |
3,577 |
3,577 |
3,452 |
3,466 |
-3.10% |
617,500 |
| 2025/4/22 |
3,577 |
3,626 |
3,563 |
3,577 |
+0.96% |
599,700 |
| 2025/4/21 |
3,480 |
3,573 |
3,480 |
3,543 |
+1.81% |
442,400 |
| 2025/4/18 |
3,420 |
3,480 |
3,393 |
3,480 |
+3.73% |
420,200 |
| 2025/4/17 |
3,358 |
3,379 |
3,345 |
3,355 |
+0.27% |
279,600 |
| 2025/4/16 |
3,340 |
3,380 |
3,286 |
3,346 |
+1.52% |
555,900 |
| 2025/4/15 |
3,167 |
3,307 |
3,161 |
3,296 |
+4.07% |
440,500 |
| 2025/4/14 |
3,164 |
3,204 |
3,150 |
3,167 |
+0.57% |
259,000 |
| 2025/4/11 |
3,139 |
3,154 |
3,073 |
3,149 |
-1.07% |
249,100 |
| 2025/4/10 |
3,103 |
3,183 |
3,072 |
3,183 |
+3.78% |
311,300 |
| 2025/4/9 |
3,040 |
3,090 |
3,002 |
3,067 |
+0.59% |
396,400 |
| 2025/4/8 |
2,956.5 |
3,054 |
2,900.5 |
3,049 |
+4.72% |
411,000 |
| 2025/4/7 |
2,950 |
2,991 |
2,872 |
2,911.5 |
-5.90% |
508,700 |
| 2025/4/4 |
3,080 |
3,125 |
3,067 |
3,094 |
+0.26% |
323,600 |
| 2025/4/3 |
3,032 |
3,099 |
3,030 |
3,086 |
+0.92% |
338,600 |
| 2025/4/2 |
3,144 |
3,144 |
3,046 |
3,058 |
-2.61% |
239,600 |
| 2025/4/1 |
3,130 |
3,158 |
3,112 |
3,140 |
+0.80% |
309,900 |
| 2025/3/31 |
3,116 |
3,124 |
3,066 |
3,115 |
-1.33% |
415,600 |
| 2025/3/28 |
3,178 |
3,190 |
3,142 |
3,157 |
-2.05% |
342,700 |
| 2025/3/27 |
3,200 |
3,223 |
3,182 |
3,223 |
+1.26% |
276,500 |
| 2025/3/26 |
3,203 |
3,209 |
3,158 |
3,183 |
-0.44% |
275,400 |
| 2025/3/25 |
3,208 |
3,215 |
3,154 |
3,197 |
+0.16% |
255,900 |
| 2025/3/24 |
3,190 |
3,211 |
3,167 |
3,192 |
-0.47% |
239,200 |
| 2025/3/21 |
3,186 |
3,219 |
3,174 |
3,207 |
+0.60% |
425,700 |
| 2025/3/19 |
3,204 |
3,219 |
3,178 |
3,188 |
-0.96% |
318,100 |
| 2025/3/18 |
3,170 |
3,225 |
3,161 |
3,219 |
+2.19% |
580,000 |
| 2025/3/17 |
3,108 |
3,150 |
3,105 |
3,150 |
+1.06% |
327,900 |
| 2025/3/14 |
3,044 |
3,140 |
3,041 |
3,117 |
+2.20% |
397,200 |
| 2025/3/13 |
3,065 |
3,082 |
3,035 |
3,050 |
-0.94% |
553,200 |
| 2025/3/12 |
2,950 |
3,100 |
2,937 |
3,079 |
+1.95% |
627,300 |
| 2025/3/11 |
3,020 |
3,047 |
2,990.5 |
3,020 |
-0.53% |
498,000 |
| 2025/3/10 |
3,100 |
3,139 |
3,024 |
3,036 |
-1.04% |
346,900 |
| 2025/3/7 |
3,030 |
3,080 |
3,030 |
3,068 |
+1.76% |
352,000 |
| 2025/3/6 |
2,977 |
3,033 |
2,972 |
3,015 |
+1.34% |
311,700 |
| 2025/3/5 |
3,010 |
3,010 |
2,955.5 |
2,975 |
+0.20% |
293,800 |
| 2025/3/4 |
2,997 |
3,018 |
2,965.5 |
2,969 |
-0.29% |
265,800 |
| 2025/3/3 |
2,950 |
2,981 |
2,928.5 |
2,977.5 |
+1.40% |
260,400 |
| 2025/2/28 |
2,972 |
3,011 |
2,931.5 |
2,936.5 |
-1.21% |
753,500 |
| 2025/2/27 |
2,945 |
2,973.5 |
2,940 |
2,972.5 |
+0.42% |
336,000 |
| 2025/2/26 |
2,950.5 |
2,972.5 |
2,922.5 |
2,960 |
-0.77% |
401,900 |
| 2025/2/25 |
3,009 |
3,020 |
2,962 |
2,983 |
-0.07% |
421,900 |
| 2025/2/21 |
3,040 |
3,043 |
2,972 |
2,985 |
-2.07% |
444,300 |
| 2025/2/20 |
3,069 |
3,072 |
3,010 |
3,048 |
-0.20% |
375,900 |
| 2025/2/19 |
3,085 |
3,151 |
3,052 |
3,054 |
-1.86% |
546,500 |
| 2025/2/18 |
3,000 |
3,128 |
2,978.5 |
3,112 |
+3.87% |
813,600 |
| 2025/2/17 |
2,940.5 |
3,023 |
2,936.5 |
2,996 |
+1.75% |
620,200 |
| 2025/2/14 |
2,950.5 |
2,969 |
2,925.5 |
2,944.5 |
+0.55% |
761,900 |
| 2025/2/13 |
2,845.5 |
2,940 |
2,840 |
2,928.5 |
+2.25% |
1,248,800 |
| 2025/2/12 |
2,748 |
2,898.5 |
2,705 |
2,864 |
+4.07% |
1,262,900 |
| 2025/2/10 |
2,786.5 |
2,790 |
2,750.5 |
2,752 |
-0.49% |
247,800 |
| 2025/2/7 |
2,803.5 |
2,809 |
2,758.5 |
2,765.5 |
-0.88% |
206,200 |
| 2025/2/6 |
2,760.5 |
2,813 |
2,750.5 |
2,790 |
+1.77% |
333,000 |
| 2025/2/5 |
2,785 |
2,789.5 |
2,723.5 |
2,741.5 |
-2.09% |
640,800 |
| 2025/2/4 |
2,846 |
2,853.5 |
2,789.5 |
2,800 |
-1.62% |
540,200 |
| 2025/2/3 |
2,886 |
2,896.5 |
2,831 |
2,846 |
-1.96% |
700,400 |
| 2025/1/31 |
2,923.5 |
2,928 |
2,885 |
2,903 |
-0.75% |
334,000 |
| 2025/1/30 |
2,901.5 |
2,934.5 |
2,890 |
2,925 |
+1.26% |
483,500 |
| 2025/1/29 |
2,879 |
2,901 |
2,864 |
2,888.5 |
+0.94% |
468,600 |
| 2025/1/28 |
2,820 |
2,871 |
2,808.5 |
2,861.5 |
+1.91% |
509,800 |
| 2025/1/27 |
2,800 |
2,810.5 |
2,784.5 |
2,808 |
+1.13% |
326,900 |
| 2025/1/24 |
2,767.5 |
2,795.5 |
2,766 |
2,776.5 |
+0.36% |
359,600 |
| 2025/1/23 |
2,775 |
2,787.5 |
2,746.5 |
2,766.5 |
-0.74% |
290,800 |
| 2025/1/22 |
2,785.5 |
2,795 |
2,775 |
2,787 |
+0.20% |
264,000 |
| 2025/1/21 |
2,794.5 |
2,794.5 |
2,766 |
2,781.5 |
-0.22% |
228,700 |
| 2025/1/20 |
2,767 |
2,789.5 |
2,763 |
2,787.5 |
+0.23% |
225,000 |
| 2025/1/17 |
2,771.5 |
2,782 |
2,756 |
2,781 |
+0.14% |
397,900 |
| 2025/1/16 |
2,795.5 |
2,803 |
2,760 |
2,777 |
-0.86% |
218,600 |
| 2025/1/15 |
2,807 |
2,814 |
2,788 |
2,801 |
+0.23% |
173,900 |
| 2025/1/14 |
2,790 |
2,802.5 |
2,768.5 |
2,794.5 |
-0.41% |
396,100 |
| 2025/1/10 |
2,835 |
2,845.5 |
2,806 |
2,806 |
-1.23% |
236,300 |
| 2025/1/9 |
2,853.5 |
2,857 |
2,832.5 |
2,841 |
+0.00% |
282,100 |
| 2025/1/8 |
2,876 |
2,877.5 |
2,823.5 |
2,841 |
-1.68% |
428,700 |
| 2025/1/7 |
2,885 |
2,893 |
2,853.5 |
2,889.5 |
+0.14% |
413,500 |
| 2025/1/6 |
2,934 |
2,942.5 |
2,882.5 |
2,885.5 |
-1.43% |
334,000 |
| 2024/12/30 |
2,911 |
2,933.5 |
2,889 |
2,927.5 |
+0.77% |
391,900 |
| 2024/12/27 |
2,883 |
2,905 |
2,867 |
2,905 |
+1.15% |
398,800 |
| 2024/12/26 |
2,850.5 |
2,875 |
2,849 |
2,872 |
-0.12% |
332,900 |
| 2024/12/25 |
2,868 |
2,875.5 |
2,841 |
2,875.5 |
+0.12% |
260,500 |
| 2024/12/24 |
2,859.5 |
2,882 |
2,850 |
2,872 |
+0.31% |
318,500 |
| 2024/12/23 |
2,901 |
2,908.5 |
2,860 |
2,863 |
-1.50% |
394,200 |
| 2024/12/20 |
2,943.5 |
2,947 |
2,906.5 |
2,906.5 |
-0.15% |
771,700 |
| 2024/12/19 |
2,912.5 |
2,935 |
2,907.5 |
2,911 |
-0.19% |
267,200 |
| 2024/12/18 |
2,928.5 |
2,929 |
2,903 |
2,916.5 |
-0.22% |
183,000 |
| 2024/12/17 |
2,900 |
2,939.5 |
2,895 |
2,923 |
+0.81% |
330,400 |
| 2024/12/16 |
2,951 |
2,953 |
2,884 |
2,899.5 |
-1.70% |
428,000 |
| 2024/12/13 |
2,942.5 |
2,963.5 |
2,933 |
2,949.5 |
-0.57% |
281,100 |
| 2024/12/12 |
2,968 |
2,989.5 |
2,951 |
2,966.5 |
-0.59% |
369,100 |
| 2024/12/11 |
2,985 |
3,004 |
2,975 |
2,984 |
+0.52% |
272,200 |
| 2024/12/10 |
2,964 |
2,981 |
2,931 |
2,968.5 |
+0.68% |
277,700 |
| 2024/12/9 |
2,915 |
2,953 |
2,907.5 |
2,948.5 |
+1.15% |
306,900 |
| 2024/12/6 |
2,933 |
2,944 |
2,903 |
2,915 |
-0.51% |
264,700 |
| 2024/12/5 |
2,950 |
2,959 |
2,905 |
2,930 |
+0.05% |
209,400 |
| 2024/12/4 |
2,940 |
2,958 |
2,918 |
2,928.5 |
-0.85% |
232,700 |
| 2024/12/3 |
2,912.5 |
2,972 |
2,901 |
2,953.5 |
+0.73% |
483,200 |
| 2024/12/2 |
2,930 |
2,944 |
2,916.5 |
2,932 |
+0.00% |
296,700 |
| 2024/11/29 |
2,948 |
2,955.5 |
2,922 |
2,932 |
-0.36% |
508,800 |
| 2024/11/28 |
2,888.5 |
2,949 |
2,876 |
2,942.5 |
+1.87% |
329,800 |
| 2024/11/27 |
2,924 |
2,934.5 |
2,867 |
2,888.5 |
-1.26% |
391,700 |
| 2024/11/26 |
2,942 |
2,951.5 |
2,904.5 |
2,925.5 |
-0.58% |
336,600 |
| 2024/11/25 |
2,960.5 |
2,967 |
2,941 |
2,942.5 |
+0.26% |
288,400 |
| 2024/11/22 |
2,955 |
2,966.5 |
2,908.5 |
2,935 |
-0.89% |
343,900 |
| 2024/11/21 |
2,957 |
2,974 |
2,947.5 |
2,961.5 |
+0.77% |
240,200 |
| 2024/11/20 |
2,933 |
2,964 |
2,932 |
2,939 |
+0.07% |
245,900 |
| 2024/11/19 |
2,935.5 |
2,953.5 |
2,924 |
2,937 |
+0.09% |
337,800 |
| 2024/11/18 |
2,939 |
2,963 |
2,925 |
2,934.5 |
-0.36% |
269,900 |
| 2024/11/15 |
2,945.5 |
2,983.5 |
2,937.5 |
2,945 |
+0.29% |
325,000 |
| 2024/11/14 |
2,989 |
3,009 |
2,936.5 |
2,936.5 |
-1.81% |
498,000 |
| 2024/11/13 |
3,001 |
3,039 |
2,987 |
2,990.5 |
-0.65% |
443,800 |
| 2024/11/12 |
3,007 |
3,065 |
3,000 |
3,010 |
-0.03% |
541,600 |
| 2024/11/11 |
3,089 |
3,114 |
3,006 |
3,011 |
-1.86% |
885,300 |
| 2024/11/8 |
3,488 |
3,492 |
3,060 |
3,068 |
-11.23% |
1,279,900 |
| 2024/11/7 |
3,436 |
3,467 |
3,422 |
3,456 |
+1.86% |
255,000 |
| 2024/11/6 |
3,465 |
3,480 |
3,379 |
3,393 |
-1.39% |
213,600 |
| 2024/11/5 |
3,500 |
3,522 |
3,441 |
3,441 |
-1.52% |
253,200 |
| 2024/11/1 |
3,521 |
3,536 |
3,470 |
3,494 |
-1.38% |
226,800 |
| 2024/10/31 |
3,528 |
3,543 |
3,515 |
3,543 |
+0.45% |
252,700 |
| 2024/10/30 |
3,510 |
3,541 |
3,508 |
3,527 |
+0.48% |
816,600 |
| 2024/10/29 |
3,478 |
3,539 |
3,477 |
3,510 |
+0.95% |
260,600 |
| 2024/10/28 |
3,471 |
3,511 |
3,462 |
3,477 |
+0.17% |
239,500 |
| 2024/10/25 |
3,465 |
3,483 |
3,435 |
3,471 |
+0.73% |
252,500 |
| 2024/10/24 |
3,451 |
3,474 |
3,433 |
3,446 |
+0.32% |
221,100 |
| 2024/10/23 |
3,473 |
3,499 |
3,435 |
3,435 |
-1.09% |
215,900 |
|
