| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,316 |
2,344 |
2,306 |
2,316 |
+0.70% |
275,500 |
| 2025/4/24 |
2,289 |
2,317 |
2,281 |
2,300 |
+0.79% |
289,800 |
| 2025/4/23 |
2,299 |
2,315 |
2,276 |
2,282 |
+1.15% |
259,700 |
| 2025/4/22 |
2,218 |
2,262 |
2,218 |
2,256 |
+0.62% |
286,700 |
| 2025/4/21 |
2,250 |
2,252 |
2,221 |
2,242 |
+0.49% |
375,500 |
| 2025/4/18 |
2,174 |
2,236 |
2,170 |
2,231 |
+2.86% |
291,500 |
| 2025/4/17 |
2,127 |
2,171 |
2,117 |
2,169 |
+2.80% |
354,900 |
| 2025/4/16 |
2,132 |
2,149 |
2,089 |
2,110 |
-1.17% |
351,200 |
| 2025/4/15 |
2,161 |
2,161 |
2,129 |
2,135 |
+0.05% |
273,200 |
| 2025/4/14 |
2,128 |
2,155 |
2,115 |
2,134 |
+1.33% |
403,700 |
| 2025/4/11 |
2,043 |
2,112 |
2,015 |
2,106 |
-0.57% |
586,100 |
| 2025/4/10 |
2,144 |
2,170 |
2,099 |
2,118 |
+7.40% |
720,200 |
| 2025/4/9 |
2,000 |
2,008 |
1,930 |
1,972 |
-3.95% |
1,048,100 |
| 2025/4/8 |
1,974 |
2,096 |
1,974 |
2,053 |
+12.74% |
993,100 |
| 2025/4/7 |
1,756 |
1,875 |
1,700 |
1,821 |
-9.54% |
1,356,400 |
| 2025/4/4 |
2,060 |
2,099 |
1,946 |
2,013 |
-6.63% |
1,389,900 |
| 2025/4/3 |
2,143 |
2,201 |
2,133 |
2,156 |
-4.43% |
916,200 |
| 2025/4/2 |
2,273 |
2,286 |
2,231 |
2,256 |
-0.09% |
358,900 |
| 2025/4/1 |
2,325 |
2,332 |
2,258 |
2,258 |
-1.78% |
341,400 |
| 2025/3/31 |
2,340 |
2,347 |
2,288 |
2,299 |
-3.73% |
611,800 |
| 2025/3/28 |
2,385 |
2,429 |
2,380 |
2,388 |
-2.61% |
365,000 |
| 2025/3/27 |
2,440 |
2,456 |
2,430 |
2,452 |
+0.29% |
531,100 |
| 2025/3/26 |
2,440 |
2,448 |
2,416 |
2,445 |
+0.20% |
348,100 |
| 2025/3/25 |
2,472 |
2,472 |
2,433 |
2,440 |
-0.65% |
267,300 |
| 2025/3/24 |
2,483 |
2,495 |
2,453 |
2,456 |
-0.89% |
321,300 |
| 2025/3/21 |
2,456 |
2,500 |
2,441 |
2,478 |
+1.23% |
458,900 |
| 2025/3/19 |
2,422 |
2,458 |
2,415 |
2,448 |
+1.37% |
271,500 |
| 2025/3/18 |
2,414 |
2,424 |
2,402 |
2,415 |
+0.58% |
258,700 |
| 2025/3/17 |
2,388 |
2,407 |
2,384 |
2,401 |
+1.52% |
242,900 |
| 2025/3/14 |
2,339 |
2,372 |
2,327 |
2,365 |
+0.98% |
334,100 |
| 2025/3/13 |
2,351 |
2,377 |
2,332 |
2,342 |
+0.69% |
455,400 |
| 2025/3/12 |
2,337 |
2,352 |
2,317 |
2,326 |
-0.17% |
410,500 |
| 2025/3/11 |
2,315 |
2,332 |
2,269 |
2,330 |
-1.06% |
794,400 |
| 2025/3/10 |
2,373 |
2,384 |
2,351 |
2,355 |
-1.34% |
511,400 |
| 2025/3/7 |
2,379 |
2,396 |
2,359 |
2,387 |
-0.50% |
452,500 |
| 2025/3/6 |
2,434 |
2,439 |
2,392 |
2,399 |
-0.79% |
427,100 |
| 2025/3/5 |
2,428 |
2,434 |
2,393 |
2,418 |
-0.04% |
401,800 |
| 2025/3/4 |
2,440 |
2,443 |
2,381 |
2,419 |
-1.39% |
476,500 |
| 2025/3/3 |
2,445 |
2,466 |
2,422 |
2,453 |
+0.70% |
328,200 |
| 2025/2/28 |
2,430 |
2,455 |
2,417 |
2,436 |
-0.33% |
424,200 |
| 2025/2/27 |
2,442 |
2,454 |
2,425 |
2,444 |
+0.74% |
290,300 |
| 2025/2/26 |
2,423 |
2,443 |
2,403 |
2,426 |
+0.08% |
284,000 |
| 2025/2/25 |
2,400 |
2,439 |
2,389 |
2,424 |
+0.08% |
480,700 |
| 2025/2/21 |
2,433 |
2,446 |
2,412 |
2,422 |
-1.46% |
467,300 |
| 2025/2/20 |
2,470 |
2,479 |
2,440 |
2,458 |
-1.05% |
354,100 |
| 2025/2/19 |
2,527 |
2,536 |
2,484 |
2,484 |
-1.35% |
460,000 |
| 2025/2/18 |
2,538 |
2,538 |
2,498 |
2,518 |
-1.49% |
371,600 |
| 2025/2/17 |
2,512 |
2,571 |
2,498 |
2,556 |
+1.91% |
422,500 |
| 2025/2/14 |
2,500 |
2,521 |
2,486 |
2,508 |
+0.00% |
305,300 |
| 2025/2/13 |
2,464 |
2,515 |
2,460 |
2,508 |
+2.62% |
306,600 |
| 2025/2/12 |
2,500 |
2,500 |
2,431 |
2,444 |
-2.55% |
603,500 |
| 2025/2/10 |
2,492 |
2,516 |
2,482 |
2,508 |
+1.74% |
339,900 |
| 2025/2/7 |
2,480 |
2,480 |
2,455 |
2,465 |
+0.08% |
282,700 |
| 2025/2/6 |
2,487 |
2,513 |
2,461 |
2,463 |
-0.28% |
432,600 |
| 2025/2/5 |
2,483 |
2,506 |
2,459 |
2,470 |
-1.04% |
465,200 |
| 2025/2/4 |
2,490 |
2,555 |
2,490 |
2,496 |
+0.28% |
548,700 |
| 2025/2/3 |
2,549 |
2,592 |
2,476 |
2,489 |
-2.35% |
1,071,200 |
| 2025/1/31 |
2,614 |
2,629 |
2,525 |
2,549 |
-9.06% |
2,145,500 |
| 2025/1/30 |
2,842 |
2,855 |
2,783 |
2,803 |
-0.78% |
484,700 |
| 2025/1/29 |
2,835 |
2,855 |
2,810 |
2,825 |
+0.28% |
363,600 |
| 2025/1/28 |
2,763 |
2,850 |
2,760 |
2,817 |
+0.93% |
441,000 |
| 2025/1/27 |
2,772 |
2,808 |
2,728 |
2,791 |
+1.64% |
345,800 |
| 2025/1/24 |
2,717 |
2,771 |
2,709 |
2,746 |
+1.44% |
294,800 |
| 2025/1/23 |
2,744 |
2,747 |
2,696 |
2,707 |
-0.95% |
271,700 |
| 2025/1/22 |
2,717 |
2,745 |
2,707 |
2,733 |
+0.66% |
233,800 |
| 2025/1/21 |
2,741 |
2,741 |
2,707 |
2,715 |
+0.00% |
280,500 |
| 2025/1/20 |
2,715 |
2,733 |
2,706 |
2,715 |
+0.48% |
174,200 |
| 2025/1/17 |
2,672 |
2,711 |
2,654 |
2,702 |
+0.45% |
233,200 |
| 2025/1/16 |
2,691 |
2,720 |
2,680 |
2,690 |
+0.67% |
219,700 |
| 2025/1/15 |
2,700 |
2,712 |
2,655 |
2,672 |
-0.41% |
272,900 |
| 2025/1/14 |
2,725 |
2,760 |
2,662 |
2,683 |
-1.54% |
304,600 |
| 2025/1/10 |
2,745 |
2,763 |
2,723 |
2,725 |
-0.95% |
277,200 |
| 2025/1/9 |
2,783 |
2,805 |
2,748 |
2,751 |
-1.15% |
265,300 |
| 2025/1/8 |
2,839 |
2,848 |
2,783 |
2,783 |
-2.28% |
365,200 |
| 2025/1/7 |
2,872 |
2,905 |
2,839 |
2,848 |
-0.73% |
277,000 |
| 2025/1/6 |
2,895 |
2,902 |
2,856 |
2,869 |
-0.90% |
321,600 |
| 2024/12/30 |
2,899 |
2,960 |
2,885 |
2,895 |
+0.80% |
372,500 |
| 2024/12/27 |
2,850 |
2,890 |
2,829 |
2,872 |
+1.16% |
415,900 |
| 2024/12/26 |
2,789 |
2,846 |
2,784 |
2,839 |
+1.65% |
306,400 |
| 2024/12/25 |
2,798 |
2,799 |
2,752 |
2,793 |
+0.36% |
190,100 |
| 2024/12/24 |
2,797 |
2,802 |
2,755 |
2,783 |
+0.11% |
205,200 |
| 2024/12/23 |
2,741 |
2,784 |
2,741 |
2,780 |
+1.13% |
291,300 |
| 2024/12/20 |
2,780 |
2,799 |
2,740 |
2,749 |
-1.12% |
334,000 |
| 2024/12/19 |
2,716 |
2,797 |
2,715 |
2,780 |
+0.72% |
305,300 |
| 2024/12/18 |
2,758 |
2,808 |
2,753 |
2,760 |
-0.07% |
205,000 |
| 2024/12/17 |
2,766 |
2,809 |
2,762 |
2,762 |
-0.22% |
274,500 |
| 2024/12/16 |
2,795 |
2,818 |
2,762 |
2,768 |
-0.75% |
234,000 |
| 2024/12/13 |
2,753 |
2,802 |
2,753 |
2,789 |
-0.07% |
266,000 |
| 2024/12/12 |
2,830 |
2,845 |
2,791 |
2,791 |
-0.14% |
262,700 |
| 2024/12/11 |
2,779 |
2,823 |
2,776 |
2,795 |
+0.54% |
246,000 |
| 2024/12/10 |
2,821 |
2,849 |
2,763 |
2,780 |
-1.97% |
435,700 |
| 2024/12/9 |
2,844 |
2,850 |
2,809 |
2,836 |
+0.18% |
282,100 |
| 2024/12/6 |
2,903 |
2,913 |
2,831 |
2,831 |
-2.75% |
460,600 |
| 2024/12/5 |
2,927 |
2,936 |
2,909 |
2,911 |
-0.14% |
252,400 |
| 2024/12/4 |
2,950 |
2,957 |
2,914 |
2,915 |
-1.55% |
266,900 |
| 2024/12/3 |
2,929 |
2,981 |
2,918 |
2,961 |
+1.54% |
311,600 |
| 2024/12/2 |
2,952 |
2,968 |
2,908 |
2,916 |
-0.95% |
256,400 |
| 2024/11/29 |
2,958 |
2,985 |
2,927 |
2,944 |
-0.47% |
277,900 |
| 2024/11/28 |
2,895 |
2,960 |
2,894 |
2,958 |
+1.79% |
292,400 |
| 2024/11/27 |
2,982 |
2,989 |
2,877 |
2,906 |
-2.02% |
359,300 |
| 2024/11/26 |
2,988 |
3,010 |
2,948 |
2,966 |
-0.74% |
213,300 |
| 2024/11/25 |
2,989 |
3,020 |
2,977 |
2,988 |
+0.30% |
417,100 |
| 2024/11/22 |
2,980 |
3,020 |
2,945 |
2,979 |
+0.24% |
527,600 |
| 2024/11/21 |
2,990 |
3,020 |
2,951 |
2,972 |
-0.54% |
463,800 |
| 2024/11/20 |
3,010 |
3,060 |
2,952 |
2,988 |
-1.06% |
406,900 |
| 2024/11/19 |
2,993 |
3,025 |
2,977 |
3,020 |
+1.27% |
311,600 |
| 2024/11/18 |
3,000 |
3,040 |
2,957 |
2,982 |
-1.42% |
439,500 |
| 2024/11/15 |
3,050 |
3,050 |
2,972 |
3,025 |
+0.33% |
528,300 |
| 2024/11/14 |
2,930 |
3,065 |
2,912 |
3,015 |
+3.01% |
702,700 |
| 2024/11/13 |
2,957 |
2,976 |
2,909 |
2,927 |
-1.05% |
454,500 |
| 2024/11/12 |
2,950 |
2,998 |
2,941 |
2,958 |
+0.65% |
606,500 |
| 2024/11/11 |
2,895 |
2,968 |
2,890 |
2,939 |
+2.26% |
652,800 |
| 2024/11/8 |
2,818 |
2,889 |
2,811 |
2,874 |
+0.35% |
586,600 |
| 2024/11/7 |
2,819 |
2,889 |
2,786 |
2,864 |
+3.43% |
873,900 |
| 2024/11/6 |
2,750 |
2,795 |
2,720 |
2,769 |
+1.43% |
677,300 |
| 2024/11/5 |
2,686 |
2,744 |
2,664 |
2,730 |
+2.63% |
922,000 |
| 2024/11/1 |
2,525 |
2,774 |
2,515 |
2,660 |
+12.00% |
2,915,100 |
| 2024/10/31 |
2,346 |
2,390 |
2,331 |
2,375 |
+2.33% |
772,600 |
| 2024/10/30 |
2,347 |
2,350 |
2,319 |
2,321 |
-1.32% |
564,600 |
| 2024/10/29 |
2,348 |
2,352 |
2,316 |
2,352 |
+0.77% |
333,400 |
| 2024/10/28 |
2,248 |
2,340 |
2,238 |
2,334 |
+3.50% |
431,900 |
| 2024/10/25 |
2,311 |
2,320 |
2,247 |
2,255 |
-2.93% |
373,400 |
| 2024/10/24 |
2,341 |
2,347 |
2,306 |
2,323 |
-1.78% |
415,600 |
|
