| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,750 |
2,772 |
2,724 |
2,730 |
-0.76% |
109,300 |
| 2025/4/24 |
2,748 |
2,775 |
2,722 |
2,751 |
+0.81% |
91,000 |
| 2025/4/23 |
2,728 |
2,749 |
2,697 |
2,729 |
+1.49% |
144,000 |
| 2025/4/22 |
2,678 |
2,738 |
2,674 |
2,689 |
-0.66% |
86,700 |
| 2025/4/21 |
2,730 |
2,743 |
2,690 |
2,707 |
-0.26% |
108,500 |
| 2025/4/18 |
2,620 |
2,723 |
2,617 |
2,714 |
+4.46% |
86,600 |
| 2025/4/17 |
2,564 |
2,598 |
2,550 |
2,598 |
+1.33% |
76,100 |
| 2025/4/16 |
2,596 |
2,618 |
2,543 |
2,564 |
-1.50% |
105,500 |
| 2025/4/15 |
2,620 |
2,620 |
2,590 |
2,603 |
+0.77% |
73,500 |
| 2025/4/14 |
2,612 |
2,629 |
2,573 |
2,583 |
-0.23% |
79,300 |
| 2025/4/11 |
2,551 |
2,600 |
2,453 |
2,589 |
-0.35% |
152,900 |
| 2025/4/10 |
2,649 |
2,652 |
2,580 |
2,598 |
+5.82% |
150,400 |
| 2025/4/9 |
2,480 |
2,480 |
2,403 |
2,455 |
-4.84% |
133,900 |
| 2025/4/8 |
2,505 |
2,614 |
2,500 |
2,580 |
+7.28% |
120,000 |
| 2025/4/7 |
2,400 |
2,463 |
2,345 |
2,405 |
-9.38% |
170,600 |
| 2025/4/4 |
2,731 |
2,736 |
2,591 |
2,654 |
-5.72% |
163,500 |
| 2025/4/3 |
2,778 |
2,834 |
2,766 |
2,815 |
-3.33% |
162,400 |
| 2025/4/2 |
2,998 |
3,005 |
2,908 |
2,912 |
-2.18% |
104,700 |
| 2025/4/1 |
3,010 |
3,025 |
2,974 |
2,977 |
-0.47% |
112,300 |
| 2025/3/31 |
3,075 |
3,085 |
2,991 |
2,991 |
-4.44% |
152,000 |
| 2025/3/28 |
3,190 |
3,190 |
3,130 |
3,130 |
-2.19% |
69,400 |
| 2025/3/27 |
3,215 |
3,230 |
3,160 |
3,200 |
-1.39% |
79,400 |
| 2025/3/26 |
3,245 |
3,255 |
3,205 |
3,245 |
+0.62% |
67,400 |
| 2025/3/25 |
3,275 |
3,285 |
3,215 |
3,225 |
-1.53% |
52,000 |
| 2025/3/24 |
3,355 |
3,355 |
3,250 |
3,275 |
-1.95% |
71,000 |
| 2025/3/21 |
3,350 |
3,375 |
3,330 |
3,340 |
+1.21% |
83,100 |
| 2025/3/19 |
3,260 |
3,325 |
3,255 |
3,300 |
+1.23% |
64,400 |
| 2025/3/18 |
3,255 |
3,290 |
3,230 |
3,260 |
+0.31% |
84,200 |
| 2025/3/17 |
3,280 |
3,295 |
3,210 |
3,250 |
-0.91% |
82,900 |
| 2025/3/14 |
3,240 |
3,285 |
3,240 |
3,280 |
+1.71% |
54,400 |
| 2025/3/13 |
3,220 |
3,255 |
3,215 |
3,225 |
+0.62% |
69,400 |
| 2025/3/12 |
3,200 |
3,230 |
3,175 |
3,205 |
+0.00% |
48,700 |
| 2025/3/11 |
3,150 |
3,205 |
3,115 |
3,205 |
+0.63% |
71,000 |
| 2025/3/10 |
3,205 |
3,225 |
3,180 |
3,185 |
-1.55% |
67,900 |
| 2025/3/7 |
3,250 |
3,265 |
3,200 |
3,235 |
-1.37% |
49,900 |
| 2025/3/6 |
3,310 |
3,320 |
3,265 |
3,280 |
+1.08% |
90,400 |
| 2025/3/5 |
3,185 |
3,310 |
3,165 |
3,245 |
+2.37% |
110,800 |
| 2025/3/4 |
3,190 |
3,190 |
3,110 |
3,170 |
-0.63% |
71,100 |
| 2025/3/3 |
3,220 |
3,255 |
3,150 |
3,190 |
+0.79% |
66,800 |
| 2025/2/28 |
3,215 |
3,250 |
3,150 |
3,165 |
-1.71% |
108,600 |
| 2025/2/27 |
3,220 |
3,265 |
3,205 |
3,220 |
-0.31% |
62,800 |
| 2025/2/26 |
3,220 |
3,265 |
3,175 |
3,230 |
+0.47% |
84,500 |
| 2025/2/25 |
3,180 |
3,275 |
3,180 |
3,215 |
+0.63% |
88,000 |
| 2025/2/21 |
3,215 |
3,280 |
3,190 |
3,195 |
-0.78% |
82,400 |
| 2025/2/20 |
3,295 |
3,365 |
3,210 |
3,220 |
-2.28% |
103,300 |
| 2025/2/19 |
3,395 |
3,440 |
3,260 |
3,295 |
-2.23% |
140,200 |
| 2025/2/18 |
3,495 |
3,525 |
3,335 |
3,370 |
-2.46% |
229,400 |
| 2025/2/17 |
3,200 |
3,465 |
3,185 |
3,455 |
+10.38% |
590,300 |
| 2025/2/14 |
3,150 |
3,190 |
3,125 |
3,130 |
+0.00% |
162,800 |
| 2025/2/13 |
3,165 |
3,195 |
3,125 |
3,130 |
-0.32% |
143,100 |
| 2025/2/12 |
3,105 |
3,140 |
3,085 |
3,140 |
+1.29% |
132,400 |
| 2025/2/10 |
3,095 |
3,125 |
3,065 |
3,100 |
-0.64% |
148,600 |
| 2025/2/7 |
3,210 |
3,225 |
3,120 |
3,120 |
-2.65% |
117,900 |
| 2025/2/6 |
3,205 |
3,260 |
3,205 |
3,205 |
+0.00% |
111,800 |
| 2025/2/5 |
3,185 |
3,270 |
3,180 |
3,205 |
+0.94% |
127,800 |
| 2025/2/4 |
3,245 |
3,245 |
3,165 |
3,175 |
-0.47% |
101,800 |
| 2025/2/3 |
3,260 |
3,285 |
3,190 |
3,190 |
-3.04% |
147,300 |
| 2025/1/31 |
3,305 |
3,340 |
3,275 |
3,290 |
-0.60% |
109,200 |
| 2025/1/30 |
3,245 |
3,325 |
3,240 |
3,310 |
+0.76% |
97,600 |
| 2025/1/29 |
3,275 |
3,315 |
3,250 |
3,285 |
+1.08% |
148,100 |
| 2025/1/28 |
3,280 |
3,295 |
3,230 |
3,250 |
-0.91% |
150,000 |
| 2025/1/27 |
3,365 |
3,375 |
3,265 |
3,280 |
-2.24% |
120,300 |
| 2025/1/24 |
3,360 |
3,380 |
3,315 |
3,355 |
+0.90% |
114,900 |
| 2025/1/23 |
3,340 |
3,345 |
3,285 |
3,325 |
-0.89% |
168,300 |
| 2025/1/22 |
3,420 |
3,430 |
3,355 |
3,355 |
-0.89% |
108,800 |
| 2025/1/21 |
3,415 |
3,450 |
3,365 |
3,385 |
-1.60% |
145,900 |
| 2025/1/20 |
3,470 |
3,490 |
3,430 |
3,440 |
-0.86% |
110,700 |
| 2025/1/17 |
3,535 |
3,535 |
3,435 |
3,470 |
-1.84% |
140,800 |
| 2025/1/16 |
3,575 |
3,580 |
3,495 |
3,535 |
-0.98% |
113,700 |
| 2025/1/15 |
3,620 |
3,645 |
3,520 |
3,570 |
+0.14% |
145,800 |
| 2025/1/14 |
3,600 |
3,670 |
3,535 |
3,565 |
-0.70% |
171,900 |
| 2025/1/10 |
3,505 |
3,615 |
3,495 |
3,590 |
+2.43% |
221,400 |
| 2025/1/9 |
3,580 |
3,615 |
3,500 |
3,505 |
-3.58% |
263,600 |
| 2025/1/8 |
3,695 |
3,700 |
3,590 |
3,635 |
-2.28% |
334,200 |
| 2025/1/7 |
3,770 |
3,770 |
3,625 |
3,720 |
-1.59% |
440,200 |
| 2025/1/6 |
3,845 |
3,985 |
3,775 |
3,780 |
+0.13% |
617,500 |
| 2024/12/30 |
3,705 |
3,785 |
3,635 |
3,775 |
+3.85% |
486,900 |
| 2024/12/27 |
3,700 |
3,730 |
3,600 |
3,635 |
+3.56% |
701,900 |
| 2024/12/26 |
3,330 |
3,545 |
3,305 |
3,510 |
+7.67% |
536,600 |
| 2024/12/25 |
3,200 |
3,260 |
3,170 |
3,260 |
+1.88% |
110,600 |
| 2024/12/24 |
3,235 |
3,245 |
3,170 |
3,200 |
-1.08% |
171,500 |
| 2024/12/23 |
3,085 |
3,235 |
3,085 |
3,235 |
+7.12% |
245,200 |
| 2024/12/20 |
3,075 |
3,110 |
3,020 |
3,020 |
-0.66% |
98,500 |
| 2024/12/19 |
2,980 |
3,115 |
2,960 |
3,040 |
-0.98% |
122,200 |
| 2024/12/18 |
3,075 |
3,130 |
3,065 |
3,070 |
-0.16% |
83,400 |
| 2024/12/17 |
3,065 |
3,115 |
3,045 |
3,075 |
+0.33% |
89,400 |
| 2024/12/16 |
3,135 |
3,140 |
3,050 |
3,065 |
-1.92% |
116,100 |
| 2024/12/13 |
3,110 |
3,160 |
3,095 |
3,125 |
-0.16% |
99,000 |
| 2024/12/12 |
3,200 |
3,225 |
3,130 |
3,130 |
-1.11% |
95,800 |
| 2024/12/11 |
3,150 |
3,190 |
3,140 |
3,165 |
+0.48% |
78,800 |
| 2024/12/10 |
3,210 |
3,215 |
3,130 |
3,150 |
-1.87% |
124,300 |
| 2024/12/9 |
3,235 |
3,335 |
3,210 |
3,210 |
-0.16% |
105,400 |
| 2024/12/6 |
3,230 |
3,250 |
3,190 |
3,215 |
-0.77% |
65,800 |
| 2024/12/5 |
3,220 |
3,295 |
3,215 |
3,240 |
+0.31% |
87,500 |
| 2024/12/4 |
3,285 |
3,320 |
3,225 |
3,230 |
-2.42% |
121,000 |
| 2024/12/3 |
3,365 |
3,425 |
3,275 |
3,310 |
-1.49% |
243,800 |
| 2024/12/2 |
3,320 |
3,385 |
3,230 |
3,360 |
+3.07% |
259,000 |
| 2024/11/29 |
3,295 |
3,435 |
3,255 |
3,260 |
-1.06% |
365,400 |
| 2024/11/28 |
3,150 |
3,360 |
3,080 |
3,295 |
+4.44% |
250,700 |
| 2024/11/27 |
3,150 |
3,195 |
3,070 |
3,155 |
+2.44% |
237,600 |
| 2024/11/26 |
3,160 |
3,220 |
3,065 |
3,080 |
+3.70% |
332,000 |
| 2024/11/25 |
3,000 |
3,015 |
2,970 |
2,970 |
-0.90% |
40,100 |
| 2024/11/22 |
2,952 |
3,020 |
2,951 |
2,997 |
+0.71% |
57,200 |
| 2024/11/21 |
3,050 |
3,070 |
2,970 |
2,976 |
-1.62% |
49,200 |
| 2024/11/20 |
2,966 |
3,045 |
2,966 |
3,025 |
+2.16% |
79,600 |
| 2024/11/19 |
2,976 |
2,999 |
2,944 |
2,961 |
-0.50% |
37,200 |
| 2024/11/18 |
2,946 |
2,988 |
2,944 |
2,976 |
+0.61% |
48,200 |
| 2024/11/15 |
2,930 |
2,984 |
2,930 |
2,958 |
+0.68% |
83,600 |
| 2024/11/14 |
2,878 |
2,949 |
2,877 |
2,938 |
+2.19% |
89,200 |
| 2024/11/13 |
2,939 |
2,961 |
2,850 |
2,875 |
-7.11% |
246,400 |
| 2024/11/12 |
3,110 |
3,160 |
3,070 |
3,095 |
+1.14% |
76,200 |
| 2024/11/11 |
3,050 |
3,070 |
3,035 |
3,060 |
-0.97% |
54,600 |
| 2024/11/8 |
3,145 |
3,145 |
3,085 |
3,090 |
-1.28% |
42,400 |
| 2024/11/7 |
3,135 |
3,160 |
3,100 |
3,130 |
+1.29% |
78,400 |
| 2024/11/6 |
3,130 |
3,160 |
3,090 |
3,090 |
-1.90% |
75,300 |
| 2024/11/5 |
3,145 |
3,160 |
3,115 |
3,150 |
+1.29% |
35,000 |
| 2024/11/1 |
3,160 |
3,175 |
3,095 |
3,110 |
-2.96% |
53,200 |
| 2024/10/31 |
3,200 |
3,230 |
3,160 |
3,205 |
-0.16% |
52,800 |
| 2024/10/30 |
3,215 |
3,260 |
3,200 |
3,210 |
+2.07% |
74,700 |
| 2024/10/29 |
3,165 |
3,190 |
3,145 |
3,145 |
-0.47% |
51,300 |
| 2024/10/28 |
3,095 |
3,165 |
3,080 |
3,160 |
+1.44% |
38,800 |
| 2024/10/25 |
3,135 |
3,150 |
3,090 |
3,115 |
-0.80% |
35,400 |
| 2024/10/24 |
3,125 |
3,155 |
3,110 |
3,140 |
-0.48% |
48,900 |
|
