| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,705 |
2,722 |
2,685 |
2,722 |
+0.74% |
9,700 |
| 2025/4/24 |
2,715 |
2,718 |
2,695 |
2,702 |
-0.44% |
6,100 |
| 2025/4/23 |
2,730 |
2,748 |
2,699 |
2,714 |
+0.89% |
8,100 |
| 2025/4/22 |
2,634 |
2,690 |
2,634 |
2,690 |
+2.95% |
13,100 |
| 2025/4/21 |
2,553 |
2,645 |
2,552 |
2,613 |
+2.35% |
12,700 |
| 2025/4/18 |
2,544 |
2,560 |
2,530 |
2,553 |
+1.63% |
7,100 |
| 2025/4/17 |
2,500 |
2,514 |
2,463 |
2,512 |
-0.04% |
14,400 |
| 2025/4/16 |
2,587 |
2,588 |
2,510 |
2,513 |
-2.67% |
11,900 |
| 2025/4/15 |
2,618 |
2,653 |
2,582 |
2,582 |
-1.60% |
11,200 |
| 2025/4/14 |
2,628 |
2,678 |
2,601 |
2,624 |
-3.81% |
21,900 |
| 2025/4/11 |
2,698 |
2,747 |
2,649 |
2,728 |
-0.73% |
12,900 |
| 2025/4/10 |
2,711 |
2,752 |
2,651 |
2,748 |
+7.30% |
13,800 |
| 2025/4/9 |
2,644 |
2,644 |
2,527 |
2,561 |
-4.94% |
16,700 |
| 2025/4/8 |
2,593 |
2,694 |
2,580 |
2,694 |
+5.73% |
11,000 |
| 2025/4/7 |
2,463 |
2,580 |
2,350 |
2,548 |
-5.45% |
15,400 |
| 2025/4/4 |
2,743 |
2,743 |
2,640 |
2,695 |
-3.16% |
24,800 |
| 2025/4/3 |
2,768 |
2,800 |
2,694 |
2,783 |
-1.03% |
13,400 |
| 2025/4/2 |
2,838 |
2,839 |
2,806 |
2,812 |
+0.39% |
8,900 |
| 2025/4/1 |
2,818 |
2,840 |
2,798 |
2,801 |
-0.25% |
10,100 |
| 2025/3/31 |
2,854 |
2,881 |
2,803 |
2,808 |
-2.23% |
15,200 |
| 2025/3/28 |
2,950 |
2,990 |
2,866 |
2,872 |
-2.51% |
24,300 |
| 2025/3/27 |
2,949 |
2,989 |
2,899 |
2,946 |
-0.10% |
27,500 |
| 2025/3/26 |
2,890 |
2,974 |
2,890 |
2,949 |
+2.22% |
19,500 |
| 2025/3/25 |
2,855 |
2,885 |
2,845 |
2,885 |
+1.05% |
12,200 |
| 2025/3/24 |
2,853 |
2,867 |
2,830 |
2,855 |
+0.28% |
5,700 |
| 2025/3/21 |
2,814 |
2,847 |
2,810 |
2,847 |
+1.68% |
12,600 |
| 2025/3/19 |
2,836 |
2,866 |
2,769 |
2,800 |
-1.82% |
16,000 |
| 2025/3/18 |
2,811 |
2,857 |
2,811 |
2,852 |
+0.81% |
9,000 |
| 2025/3/17 |
2,843 |
2,845 |
2,812 |
2,829 |
+0.86% |
9,100 |
| 2025/3/14 |
2,808 |
2,837 |
2,789 |
2,805 |
-0.88% |
11,600 |
| 2025/3/13 |
2,866 |
2,878 |
2,818 |
2,830 |
-0.74% |
10,600 |
| 2025/3/12 |
2,853 |
2,872 |
2,843 |
2,851 |
-0.63% |
9,400 |
| 2025/3/11 |
2,872 |
2,878 |
2,856 |
2,869 |
-1.54% |
4,200 |
| 2025/3/10 |
2,913 |
2,914 |
2,885 |
2,914 |
-0.51% |
5,800 |
| 2025/3/7 |
2,964 |
2,964 |
2,898 |
2,929 |
-1.65% |
8,600 |
| 2025/3/6 |
2,994 |
2,999 |
2,922 |
2,978 |
+0.10% |
11,900 |
| 2025/3/5 |
3,005 |
3,035 |
2,897 |
2,975 |
-1.00% |
21,000 |
| 2025/3/4 |
2,941 |
3,010 |
2,920 |
3,005 |
+3.94% |
30,300 |
| 2025/3/3 |
2,800 |
2,891 |
2,800 |
2,891 |
+3.92% |
9,100 |
| 2025/2/28 |
2,801 |
2,812 |
2,770 |
2,782 |
-0.57% |
9,000 |
| 2025/2/27 |
2,765 |
2,798 |
2,765 |
2,798 |
-0.04% |
6,500 |
| 2025/2/26 |
2,849 |
2,849 |
2,772 |
2,799 |
-2.30% |
16,800 |
| 2025/2/25 |
2,850 |
2,865 |
2,795 |
2,865 |
-1.48% |
10,000 |
| 2025/2/21 |
2,984 |
2,984 |
2,878 |
2,908 |
-1.89% |
7,700 |
| 2025/2/20 |
2,932 |
3,020 |
2,932 |
2,964 |
+1.09% |
13,500 |
| 2025/2/19 |
2,870 |
2,949 |
2,870 |
2,932 |
+1.95% |
4,100 |
| 2025/2/18 |
2,849 |
2,879 |
2,838 |
2,876 |
+0.07% |
3,700 |
| 2025/2/17 |
2,884 |
2,892 |
2,856 |
2,874 |
-0.35% |
5,000 |
| 2025/2/14 |
2,936 |
2,957 |
2,880 |
2,884 |
-3.03% |
8,800 |
| 2025/2/13 |
2,963 |
2,974 |
2,905 |
2,974 |
+1.29% |
5,500 |
| 2025/2/12 |
2,961 |
2,996 |
2,936 |
2,936 |
-0.84% |
4,600 |
| 2025/2/10 |
2,984 |
2,992 |
2,922 |
2,961 |
-1.07% |
8,300 |
| 2025/2/7 |
2,928 |
3,020 |
2,928 |
2,993 |
+2.71% |
14,300 |
| 2025/2/6 |
2,917 |
2,928 |
2,894 |
2,914 |
-0.10% |
1,900 |
| 2025/2/5 |
2,897 |
2,927 |
2,894 |
2,917 |
+2.46% |
6,500 |
| 2025/2/4 |
2,877 |
2,918 |
2,847 |
2,847 |
-1.04% |
6,600 |
| 2025/2/3 |
2,864 |
2,933 |
2,849 |
2,877 |
-0.55% |
15,500 |
| 2025/1/31 |
2,885 |
2,895 |
2,856 |
2,893 |
+0.28% |
4,100 |
| 2025/1/30 |
2,854 |
2,890 |
2,830 |
2,885 |
+0.49% |
10,200 |
| 2025/1/29 |
2,981 |
2,981 |
2,871 |
2,871 |
-3.75% |
10,400 |
| 2025/1/28 |
2,907 |
2,988 |
2,902 |
2,983 |
+3.00% |
20,700 |
| 2025/1/27 |
2,781 |
2,922 |
2,781 |
2,896 |
+4.14% |
27,100 |
| 2025/1/24 |
2,747 |
2,781 |
2,721 |
2,781 |
+2.47% |
8,600 |
| 2025/1/23 |
2,806 |
2,833 |
2,714 |
2,714 |
-3.72% |
18,900 |
| 2025/1/22 |
2,824 |
2,836 |
2,799 |
2,819 |
+0.71% |
11,200 |
| 2025/1/21 |
2,719 |
2,838 |
2,700 |
2,799 |
+4.87% |
21,200 |
| 2025/1/20 |
2,648 |
2,695 |
2,647 |
2,669 |
+0.26% |
7,900 |
| 2025/1/17 |
2,665 |
2,713 |
2,623 |
2,662 |
+0.99% |
14,900 |
| 2025/1/16 |
2,594 |
2,713 |
2,594 |
2,636 |
+1.50% |
38,400 |
| 2025/1/15 |
2,745 |
2,745 |
2,579 |
2,597 |
-5.49% |
24,200 |
| 2025/1/14 |
2,765 |
2,786 |
2,717 |
2,748 |
-1.86% |
10,100 |
| 2025/1/10 |
2,859 |
2,875 |
2,800 |
2,800 |
-3.08% |
8,900 |
| 2025/1/9 |
2,884 |
2,909 |
2,870 |
2,889 |
-0.10% |
8,200 |
| 2025/1/8 |
2,887 |
2,951 |
2,872 |
2,892 |
-0.34% |
11,400 |
| 2025/1/7 |
2,935 |
2,979 |
2,894 |
2,902 |
+0.59% |
14,300 |
| 2025/1/6 |
3,005 |
3,005 |
2,885 |
2,885 |
-3.45% |
11,100 |
| 2024/12/30 |
2,975 |
3,040 |
2,959 |
2,988 |
+0.81% |
16,600 |
| 2024/12/27 |
2,920 |
2,964 |
2,901 |
2,964 |
+1.65% |
17,500 |
| 2024/12/26 |
2,958 |
2,958 |
2,899 |
2,916 |
-1.45% |
10,900 |
| 2024/12/25 |
2,960 |
2,960 |
2,875 |
2,959 |
+0.00% |
13,400 |
| 2024/12/24 |
2,935 |
2,959 |
2,935 |
2,959 |
+1.09% |
6,800 |
| 2024/12/23 |
2,915 |
2,935 |
2,906 |
2,927 |
+1.18% |
8,400 |
| 2024/12/20 |
2,898 |
2,922 |
2,893 |
2,893 |
-0.17% |
10,200 |
| 2024/12/19 |
2,857 |
2,905 |
2,841 |
2,898 |
+0.62% |
7,600 |
| 2024/12/18 |
2,888 |
2,901 |
2,842 |
2,880 |
+0.10% |
6,200 |
| 2024/12/17 |
2,911 |
2,915 |
2,860 |
2,877 |
-1.17% |
6,400 |
| 2024/12/16 |
2,900 |
2,945 |
2,900 |
2,911 |
+1.46% |
9,200 |
| 2024/12/13 |
2,802 |
2,888 |
2,781 |
2,869 |
+1.20% |
19,900 |
| 2024/12/12 |
2,819 |
2,854 |
2,810 |
2,835 |
+0.57% |
10,700 |
| 2024/12/11 |
2,809 |
2,839 |
2,775 |
2,819 |
-0.32% |
13,000 |
| 2024/12/10 |
2,853 |
2,853 |
2,806 |
2,828 |
-0.11% |
18,200 |
| 2024/12/9 |
2,849 |
2,862 |
2,822 |
2,831 |
-0.32% |
9,000 |
| 2024/12/6 |
2,798 |
2,840 |
2,781 |
2,840 |
+2.16% |
11,600 |
| 2024/12/5 |
2,787 |
2,793 |
2,765 |
2,780 |
+0.54% |
7,700 |
| 2024/12/4 |
2,736 |
2,800 |
2,736 |
2,765 |
+1.24% |
16,600 |
| 2024/12/3 |
2,711 |
2,756 |
2,699 |
2,731 |
+1.64% |
14,900 |
| 2024/12/2 |
2,670 |
2,701 |
2,660 |
2,687 |
+0.64% |
5,900 |
| 2024/11/29 |
2,697 |
2,725 |
2,670 |
2,670 |
-1.00% |
7,600 |
| 2024/11/28 |
2,667 |
2,706 |
2,667 |
2,697 |
+0.71% |
7,700 |
| 2024/11/27 |
2,697 |
2,700 |
2,672 |
2,678 |
-1.47% |
5,600 |
| 2024/11/26 |
2,690 |
2,718 |
2,667 |
2,718 |
+1.04% |
11,800 |
| 2024/11/25 |
2,823 |
2,868 |
2,690 |
2,690 |
-2.99% |
36,400 |
| 2024/11/22 |
2,740 |
2,789 |
2,726 |
2,773 |
+1.17% |
10,600 |
| 2024/11/21 |
2,757 |
2,802 |
2,741 |
2,741 |
-0.58% |
8,300 |
| 2024/11/20 |
2,729 |
2,773 |
2,729 |
2,757 |
+0.62% |
8,000 |
| 2024/11/19 |
2,741 |
2,762 |
2,703 |
2,740 |
+0.51% |
9,200 |
| 2024/11/18 |
2,750 |
2,771 |
2,718 |
2,726 |
-0.66% |
6,200 |
| 2024/11/15 |
2,779 |
2,779 |
2,734 |
2,744 |
-0.47% |
7,900 |
| 2024/11/14 |
2,850 |
2,850 |
2,757 |
2,757 |
-2.27% |
7,100 |
| 2024/11/13 |
2,821 |
2,837 |
2,787 |
2,821 |
+0.00% |
9,900 |
| 2024/11/12 |
2,828 |
2,860 |
2,800 |
2,821 |
+0.68% |
15,500 |
| 2024/11/11 |
2,843 |
2,866 |
2,800 |
2,802 |
-2.44% |
11,500 |
| 2024/11/8 |
2,850 |
2,912 |
2,850 |
2,872 |
+1.20% |
24,700 |
| 2024/11/7 |
2,777 |
2,855 |
2,747 |
2,838 |
+2.64% |
28,400 |
| 2024/11/6 |
2,784 |
2,815 |
2,734 |
2,765 |
-0.61% |
16,900 |
| 2024/11/5 |
2,792 |
2,799 |
2,743 |
2,782 |
+1.42% |
10,400 |
| 2024/11/1 |
2,778 |
2,791 |
2,722 |
2,743 |
-1.83% |
10,600 |
| 2024/10/31 |
2,749 |
2,824 |
2,749 |
2,794 |
+1.64% |
17,500 |
| 2024/10/30 |
2,693 |
2,811 |
2,693 |
2,749 |
+2.08% |
38,500 |
| 2024/10/29 |
2,735 |
2,737 |
2,693 |
2,693 |
-1.39% |
12,600 |
| 2024/10/28 |
2,740 |
2,763 |
2,700 |
2,731 |
-0.33% |
13,300 |
| 2024/10/25 |
2,690 |
2,759 |
2,660 |
2,740 |
+2.24% |
20,400 |
| 2024/10/24 |
2,605 |
2,691 |
2,605 |
2,680 |
+2.88% |
11,600 |
|
