| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/23 |
3,144 |
3,180 |
3,105 |
3,164 |
+1.18% |
222,300 |
| 2025/4/22 |
3,100 |
3,137 |
3,056 |
3,127 |
-0.10% |
214,200 |
| 2025/4/21 |
3,094 |
3,168 |
3,085 |
3,130 |
+0.58% |
188,900 |
| 2025/4/18 |
3,088 |
3,145 |
3,071 |
3,112 |
+1.04% |
216,100 |
| 2025/4/17 |
3,047 |
3,087 |
3,017 |
3,080 |
+1.45% |
202,300 |
| 2025/4/16 |
3,031 |
3,059 |
3,004 |
3,036 |
+0.16% |
172,800 |
| 2025/4/15 |
3,047 |
3,085 |
3,024 |
3,031 |
-0.53% |
204,800 |
| 2025/4/14 |
2,995 |
3,095 |
2,975 |
3,047 |
+3.39% |
348,100 |
| 2025/4/11 |
2,804.5 |
2,959.5 |
2,770 |
2,947 |
+1.46% |
419,300 |
| 2025/4/10 |
2,813 |
2,924 |
2,752 |
2,904.5 |
+9.07% |
378,400 |
| 2025/4/9 |
2,609 |
2,694 |
2,600.5 |
2,663 |
+0.97% |
265,900 |
| 2025/4/8 |
2,604 |
2,691 |
2,587 |
2,637.5 |
+5.33% |
346,400 |
| 2025/4/7 |
2,595.5 |
2,612 |
2,480 |
2,504 |
-7.10% |
462,900 |
| 2025/4/4 |
2,550 |
2,707 |
2,550 |
2,695.5 |
+3.53% |
633,400 |
| 2025/4/3 |
2,600 |
2,638.5 |
2,587.5 |
2,603.5 |
-3.25% |
331,700 |
| 2025/4/2 |
2,796.5 |
2,796.5 |
2,691 |
2,691 |
-2.15% |
371,600 |
| 2025/4/1 |
2,760 |
2,777.5 |
2,727 |
2,750 |
-0.36% |
304,700 |
| 2025/3/31 |
2,800.5 |
2,813.5 |
2,738 |
2,760 |
-3.12% |
522,100 |
| 2025/3/28 |
2,868 |
2,885 |
2,828 |
2,849 |
-0.90% |
330,200 |
| 2025/3/27 |
2,860 |
2,898.5 |
2,845 |
2,875 |
-0.33% |
634,200 |
| 2025/3/26 |
2,855.5 |
2,950 |
2,855.5 |
2,884.5 |
+4.06% |
739,100 |
| 2025/3/25 |
2,800 |
2,806.5 |
2,763 |
2,772 |
-1.07% |
277,800 |
| 2025/3/24 |
2,830.5 |
2,840 |
2,774.5 |
2,802 |
-1.01% |
256,900 |
| 2025/3/21 |
2,930.5 |
2,936.5 |
2,818 |
2,830.5 |
-4.18% |
477,600 |
| 2025/3/19 |
2,935.5 |
2,977.5 |
2,910.5 |
2,954 |
+0.08% |
256,100 |
| 2025/3/18 |
2,942 |
2,956.5 |
2,923 |
2,951.5 |
+2.06% |
309,400 |
| 2025/3/17 |
2,922.5 |
2,934 |
2,873 |
2,892 |
-1.47% |
377,400 |
| 2025/3/14 |
2,946 |
3,003 |
2,908.5 |
2,935 |
-0.76% |
323,200 |
| 2025/3/13 |
3,008 |
3,042 |
2,942.5 |
2,957.5 |
-1.68% |
271,200 |
| 2025/3/12 |
2,811.5 |
3,027 |
2,795 |
3,008 |
+6.38% |
513,900 |
| 2025/3/11 |
2,756.5 |
2,827.5 |
2,673.5 |
2,827.5 |
-1.02% |
638,900 |
| 2025/3/10 |
2,905 |
2,909.5 |
2,836 |
2,856.5 |
-0.37% |
387,800 |
| 2025/3/7 |
2,909.5 |
2,930.5 |
2,865.5 |
2,867 |
-3.13% |
311,800 |
| 2025/3/6 |
2,935 |
2,981 |
2,924.5 |
2,959.5 |
+0.32% |
238,700 |
| 2025/3/5 |
2,970 |
2,988 |
2,917 |
2,950 |
-0.17% |
233,000 |
| 2025/3/4 |
2,976 |
2,977.5 |
2,916 |
2,955 |
-1.60% |
291,300 |
| 2025/3/3 |
3,020 |
3,020 |
2,956 |
3,003 |
+1.11% |
298,600 |
| 2025/2/28 |
3,010 |
3,047 |
2,926 |
2,970 |
-1.53% |
471,200 |
| 2025/2/27 |
3,081 |
3,106 |
3,016 |
3,016 |
-2.39% |
260,900 |
| 2025/2/26 |
3,131 |
3,170 |
3,090 |
3,090 |
-0.93% |
259,300 |
| 2025/2/25 |
3,057 |
3,133 |
3,028 |
3,119 |
+2.03% |
280,000 |
| 2025/2/21 |
3,105 |
3,156 |
3,012 |
3,057 |
-3.72% |
595,200 |
| 2025/2/20 |
3,181 |
3,252 |
3,153 |
3,175 |
-1.24% |
302,400 |
| 2025/2/19 |
3,257 |
3,275 |
3,204 |
3,215 |
-2.13% |
312,700 |
| 2025/2/18 |
3,172 |
3,313 |
3,167 |
3,285 |
+2.59% |
485,300 |
| 2025/2/17 |
3,235 |
3,250 |
3,111 |
3,202 |
-2.17% |
485,700 |
| 2025/2/14 |
3,406 |
3,406 |
3,261 |
3,273 |
-3.37% |
378,300 |
| 2025/2/13 |
3,345 |
3,422 |
3,320 |
3,387 |
+2.54% |
748,800 |
| 2025/2/12 |
3,208 |
3,316 |
3,206 |
3,303 |
+3.03% |
573,500 |
| 2025/2/10 |
3,203 |
3,268 |
3,193 |
3,206 |
-0.09% |
419,200 |
| 2025/2/7 |
3,350 |
3,360 |
3,205 |
3,209 |
-3.43% |
897,200 |
| 2025/2/6 |
3,315 |
3,580 |
3,305 |
3,323 |
-15.42% |
1,927,800 |
| 2025/2/5 |
4,047 |
4,068 |
3,890 |
3,929 |
-0.61% |
430,000 |
| 2025/2/4 |
3,950 |
4,007 |
3,928 |
3,953 |
+1.62% |
194,600 |
| 2025/2/3 |
3,900 |
3,912 |
3,824 |
3,890 |
-2.02% |
221,100 |
| 2025/1/31 |
4,028 |
4,042 |
3,970 |
3,970 |
-1.42% |
140,900 |
| 2025/1/30 |
4,050 |
4,112 |
4,012 |
4,027 |
-1.78% |
159,600 |
| 2025/1/29 |
4,054 |
4,143 |
4,040 |
4,100 |
+1.13% |
212,000 |
| 2025/1/28 |
3,990 |
4,064 |
3,989 |
4,054 |
+1.35% |
128,300 |
| 2025/1/27 |
4,028 |
4,047 |
3,995 |
4,000 |
-0.25% |
226,200 |
| 2025/1/24 |
4,002 |
4,053 |
3,982 |
4,010 |
+1.13% |
199,800 |
| 2025/1/23 |
3,944 |
3,998 |
3,940 |
3,965 |
+0.05% |
153,200 |
| 2025/1/22 |
4,059 |
4,062 |
3,954 |
3,963 |
-1.52% |
273,600 |
| 2025/1/21 |
4,070 |
4,070 |
3,997 |
4,024 |
-1.28% |
180,300 |
| 2025/1/20 |
4,050 |
4,083 |
4,006 |
4,076 |
+1.90% |
253,500 |
| 2025/1/17 |
4,047 |
4,066 |
3,983 |
4,000 |
+0.00% |
404,500 |
| 2025/1/16 |
4,000 |
4,052 |
3,961 |
4,000 |
+5.93% |
519,900 |
| 2025/1/15 |
3,788 |
3,790 |
3,741 |
3,776 |
+0.37% |
208,400 |
| 2025/1/14 |
3,737 |
3,872 |
3,690 |
3,762 |
+1.79% |
261,500 |
| 2025/1/10 |
3,652 |
3,740 |
3,643 |
3,696 |
+0.74% |
252,300 |
| 2025/1/9 |
3,702 |
3,726 |
3,616 |
3,669 |
-2.26% |
308,800 |
| 2025/1/8 |
3,744 |
3,766 |
3,715 |
3,754 |
-0.71% |
139,200 |
| 2025/1/7 |
3,830 |
3,866 |
3,771 |
3,781 |
-0.45% |
206,600 |
| 2025/1/6 |
3,926 |
3,991 |
3,782 |
3,798 |
-3.26% |
233,400 |
| 2024/12/30 |
3,937 |
3,973 |
3,900 |
3,926 |
+1.11% |
152,400 |
| 2024/12/27 |
3,816 |
3,936 |
3,816 |
3,883 |
+2.45% |
161,700 |
| 2024/12/26 |
3,800 |
3,840 |
3,756 |
3,790 |
-1.92% |
281,600 |
| 2024/12/25 |
3,903 |
3,920 |
3,820 |
3,864 |
-1.10% |
157,600 |
| 2024/12/24 |
3,902 |
3,930 |
3,844 |
3,907 |
-0.13% |
180,300 |
| 2024/12/23 |
3,821 |
3,923 |
3,802 |
3,912 |
+1.40% |
253,300 |
| 2024/12/20 |
3,941 |
3,961 |
3,837 |
3,858 |
-2.50% |
309,500 |
| 2024/12/19 |
3,922 |
4,015 |
3,902 |
3,957 |
-0.88% |
287,500 |
| 2024/12/18 |
4,008 |
4,012 |
3,951 |
3,992 |
-0.77% |
168,600 |
| 2024/12/17 |
4,000 |
4,045 |
3,932 |
4,023 |
+0.73% |
302,900 |
| 2024/12/16 |
4,000 |
4,008 |
3,907 |
3,994 |
-0.47% |
237,900 |
| 2024/12/13 |
4,022 |
4,062 |
3,975 |
4,013 |
-1.91% |
272,700 |
| 2024/12/12 |
4,112 |
4,140 |
4,053 |
4,091 |
+0.59% |
268,800 |
| 2024/12/11 |
4,062 |
4,074 |
4,017 |
4,067 |
+0.17% |
238,700 |
| 2024/12/10 |
4,075 |
4,160 |
4,046 |
4,060 |
-0.22% |
219,200 |
| 2024/12/9 |
4,007 |
4,140 |
4,007 |
4,069 |
+1.67% |
236,700 |
| 2024/12/6 |
3,951 |
4,002 |
3,922 |
4,002 |
+0.83% |
209,300 |
| 2024/12/5 |
4,033 |
4,033 |
3,964 |
3,969 |
-1.93% |
218,500 |
| 2024/12/4 |
4,014 |
4,050 |
3,958 |
4,047 |
-0.69% |
268,100 |
| 2024/12/3 |
4,170 |
4,170 |
4,056 |
4,075 |
-1.81% |
260,100 |
| 2024/12/2 |
4,102 |
4,190 |
4,074 |
4,150 |
+1.22% |
250,900 |
| 2024/11/29 |
4,115 |
4,154 |
4,085 |
4,100 |
-2.01% |
252,700 |
| 2024/11/28 |
4,173 |
4,214 |
4,140 |
4,184 |
+0.17% |
164,600 |
| 2024/11/27 |
4,138 |
4,187 |
4,051 |
4,177 |
+0.36% |
248,500 |
| 2024/11/26 |
4,192 |
4,201 |
4,123 |
4,162 |
-0.83% |
242,600 |
| 2024/11/25 |
4,284 |
4,284 |
4,166 |
4,197 |
-0.07% |
258,600 |
| 2024/11/22 |
4,283 |
4,334 |
4,196 |
4,200 |
-1.08% |
154,800 |
| 2024/11/21 |
4,219 |
4,258 |
4,189 |
4,246 |
+1.10% |
156,500 |
| 2024/11/20 |
4,283 |
4,343 |
4,171 |
4,200 |
-1.06% |
200,000 |
| 2024/11/19 |
4,206 |
4,287 |
4,191 |
4,245 |
+1.43% |
150,000 |
| 2024/11/18 |
4,172 |
4,217 |
4,135 |
4,185 |
-1.34% |
158,700 |
| 2024/11/15 |
4,247 |
4,306 |
4,205 |
4,242 |
-0.80% |
240,600 |
| 2024/11/14 |
4,336 |
4,369 |
4,224 |
4,276 |
-0.90% |
223,300 |
| 2024/11/13 |
4,260 |
4,361 |
4,251 |
4,315 |
-1.62% |
198,900 |
| 2024/11/12 |
4,490 |
4,522 |
4,380 |
4,386 |
-2.12% |
190,500 |
| 2024/11/11 |
4,341 |
4,554 |
4,290 |
4,481 |
+2.45% |
252,900 |
| 2024/11/8 |
4,300 |
4,389 |
4,217 |
4,374 |
+4.77% |
411,100 |
| 2024/11/7 |
4,627 |
4,641 |
4,175 |
4,175 |
-9.59% |
551,300 |
| 2024/11/6 |
4,481 |
4,699 |
4,330 |
4,618 |
+8.28% |
746,000 |
| 2024/11/5 |
4,277 |
4,326 |
4,212 |
4,265 |
+0.90% |
217,300 |
| 2024/11/1 |
4,192 |
4,355 |
4,190 |
4,227 |
-1.72% |
220,900 |
| 2024/10/31 |
4,280 |
4,364 |
4,250 |
4,301 |
-0.94% |
271,700 |
| 2024/10/30 |
4,303 |
4,392 |
4,247 |
4,342 |
+1.54% |
1,285,600 |
| 2024/10/29 |
4,173 |
4,279 |
4,146 |
4,276 |
+2.67% |
171,200 |
| 2024/10/28 |
4,047 |
4,182 |
4,040 |
4,165 |
+3.20% |
176,200 |
| 2024/10/25 |
4,199 |
4,204 |
4,010 |
4,036 |
-2.91% |
300,200 |
| 2024/10/24 |
4,154 |
4,216 |
4,132 |
4,157 |
-1.75% |
328,500 |
| 2024/10/23 |
4,330 |
4,348 |
4,204 |
4,231 |
-2.78% |
481,900 |
| 2024/10/22 |
4,520 |
4,541 |
4,343 |
4,352 |
-4.71% |
397,700 |
|
