| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,827 |
2,875 |
2,819 |
2,849 |
-0.97% |
97,100 |
| 2025/4/24 |
2,865 |
2,884 |
2,830 |
2,877 |
+0.52% |
48,600 |
| 2025/4/23 |
2,912 |
2,920 |
2,834 |
2,862 |
+0.00% |
81,900 |
| 2025/4/22 |
2,821 |
2,863 |
2,801 |
2,862 |
+0.95% |
35,600 |
| 2025/4/21 |
2,850 |
2,890 |
2,833 |
2,835 |
-0.53% |
43,000 |
| 2025/4/18 |
2,849 |
2,887 |
2,828 |
2,850 |
+0.78% |
68,500 |
| 2025/4/17 |
2,746 |
2,842 |
2,746 |
2,828 |
+2.95% |
49,300 |
| 2025/4/16 |
2,841 |
2,847 |
2,720 |
2,747 |
-4.29% |
87,200 |
| 2025/4/15 |
2,753 |
2,890 |
2,753 |
2,870 |
+6.18% |
156,900 |
| 2025/4/14 |
2,799 |
2,819 |
2,702 |
2,703 |
-3.15% |
98,900 |
| 2025/4/11 |
2,600 |
2,791 |
2,583 |
2,791 |
+1.86% |
110,100 |
| 2025/4/10 |
2,778 |
2,778 |
2,626 |
2,740 |
+8.39% |
151,600 |
| 2025/4/9 |
2,491 |
2,542 |
2,403 |
2,528 |
-1.13% |
195,700 |
| 2025/4/8 |
2,501 |
2,617 |
2,497 |
2,557 |
+14.41% |
284,600 |
| 2025/4/7 |
2,333 |
2,368 |
2,200 |
2,235 |
-16.70% |
490,600 |
| 2025/4/4 |
2,867 |
2,885 |
2,609 |
2,683 |
-8.02% |
232,500 |
| 2025/4/3 |
2,781 |
2,924 |
2,781 |
2,917 |
-0.48% |
117,400 |
| 2025/4/2 |
2,980 |
2,980 |
2,903 |
2,931 |
-1.35% |
95,100 |
| 2025/4/1 |
2,981 |
2,992 |
2,900 |
2,971 |
+0.20% |
114,400 |
| 2025/3/31 |
3,030 |
3,045 |
2,936 |
2,965 |
-3.42% |
102,400 |
| 2025/3/28 |
3,070 |
3,100 |
3,025 |
3,070 |
+0.49% |
107,600 |
| 2025/3/27 |
3,015 |
3,100 |
2,965 |
3,055 |
+1.33% |
191,500 |
| 2025/3/26 |
2,870 |
3,035 |
2,854 |
3,015 |
+5.16% |
275,800 |
| 2025/3/25 |
2,885 |
2,889 |
2,838 |
2,867 |
+0.42% |
94,600 |
| 2025/3/24 |
2,836 |
2,895 |
2,815 |
2,855 |
+0.49% |
139,100 |
| 2025/3/21 |
2,850 |
2,876 |
2,821 |
2,841 |
+0.89% |
159,000 |
| 2025/3/19 |
2,850 |
2,891 |
2,816 |
2,816 |
-0.78% |
151,000 |
| 2025/3/18 |
2,899 |
2,954 |
2,810 |
2,838 |
+0.07% |
296,700 |
| 2025/3/17 |
2,820 |
3,010 |
2,801 |
2,836 |
-8.81% |
828,900 |
| 2025/3/14 |
3,145 |
3,145 |
3,040 |
3,110 |
-0.64% |
207,900 |
| 2025/3/13 |
3,100 |
3,135 |
3,070 |
3,130 |
+2.45% |
118,900 |
| 2025/3/12 |
3,045 |
3,070 |
3,010 |
3,055 |
+0.49% |
93,600 |
| 2025/3/11 |
2,982 |
3,060 |
2,925 |
3,040 |
+0.16% |
146,100 |
| 2025/3/10 |
3,125 |
3,145 |
3,020 |
3,035 |
-0.65% |
118,800 |
| 2025/3/7 |
3,050 |
3,115 |
3,030 |
3,055 |
-1.77% |
116,900 |
| 2025/3/6 |
3,150 |
3,165 |
3,080 |
3,110 |
+0.32% |
80,100 |
| 2025/3/5 |
3,155 |
3,165 |
3,060 |
3,100 |
-1.90% |
113,900 |
| 2025/3/4 |
3,205 |
3,240 |
3,075 |
3,160 |
-2.02% |
90,200 |
| 2025/3/3 |
3,290 |
3,290 |
3,220 |
3,225 |
+0.62% |
69,200 |
| 2025/2/28 |
3,195 |
3,270 |
3,155 |
3,205 |
-1.38% |
93,600 |
| 2025/2/27 |
3,290 |
3,300 |
3,200 |
3,250 |
+0.93% |
70,200 |
| 2025/2/26 |
3,260 |
3,295 |
3,095 |
3,220 |
-2.42% |
201,900 |
| 2025/2/25 |
3,270 |
3,335 |
3,245 |
3,300 |
-0.30% |
130,700 |
| 2025/2/21 |
3,300 |
3,315 |
3,270 |
3,310 |
+0.30% |
67,800 |
| 2025/2/20 |
3,345 |
3,370 |
3,270 |
3,300 |
-2.80% |
88,600 |
| 2025/2/19 |
3,380 |
3,410 |
3,340 |
3,395 |
+0.30% |
81,400 |
| 2025/2/18 |
3,310 |
3,510 |
3,310 |
3,385 |
+2.27% |
165,600 |
| 2025/2/17 |
3,355 |
3,410 |
3,280 |
3,310 |
-2.36% |
161,000 |
| 2025/2/14 |
3,410 |
3,440 |
3,380 |
3,390 |
-1.31% |
101,800 |
| 2025/2/13 |
3,480 |
3,495 |
3,415 |
3,435 |
-0.58% |
84,300 |
| 2025/2/12 |
3,500 |
3,505 |
3,400 |
3,455 |
+0.14% |
116,300 |
| 2025/2/10 |
3,450 |
3,505 |
3,440 |
3,450 |
+2.07% |
177,500 |
| 2025/2/7 |
3,345 |
3,415 |
3,340 |
3,380 |
+0.60% |
71,900 |
| 2025/2/6 |
3,305 |
3,375 |
3,300 |
3,360 |
+1.51% |
83,400 |
| 2025/2/5 |
3,435 |
3,480 |
3,290 |
3,310 |
-0.60% |
149,600 |
| 2025/2/4 |
3,320 |
3,355 |
3,295 |
3,330 |
+1.68% |
117,200 |
| 2025/2/3 |
3,260 |
3,315 |
3,220 |
3,275 |
+0.46% |
96,300 |
| 2025/1/31 |
3,230 |
3,310 |
3,200 |
3,260 |
-0.31% |
132,500 |
| 2025/1/30 |
3,265 |
3,290 |
3,215 |
3,270 |
+0.15% |
112,900 |
| 2025/1/29 |
3,280 |
3,310 |
3,250 |
3,265 |
-0.46% |
113,600 |
| 2025/1/28 |
3,085 |
3,310 |
3,080 |
3,280 |
+5.81% |
217,600 |
| 2025/1/27 |
3,095 |
3,140 |
3,085 |
3,100 |
+3.16% |
156,300 |
| 2025/1/24 |
2,843 |
3,045 |
2,835 |
3,005 |
+6.48% |
223,000 |
| 2025/1/23 |
2,957 |
2,960 |
2,822 |
2,822 |
-4.79% |
306,100 |
| 2025/1/22 |
3,010 |
3,040 |
2,957 |
2,964 |
-1.17% |
198,700 |
| 2025/1/21 |
3,200 |
3,225 |
2,999 |
2,999 |
-5.24% |
242,000 |
| 2025/1/20 |
3,090 |
3,195 |
3,065 |
3,165 |
+4.80% |
203,400 |
| 2025/1/17 |
3,010 |
3,065 |
2,995 |
3,020 |
-0.49% |
108,500 |
| 2025/1/16 |
3,005 |
3,045 |
2,990 |
3,035 |
+0.83% |
86,700 |
| 2025/1/15 |
3,075 |
3,125 |
2,981 |
3,010 |
+1.52% |
193,700 |
| 2025/1/14 |
3,020 |
3,130 |
2,952 |
2,965 |
-0.13% |
281,200 |
| 2025/1/10 |
3,040 |
3,065 |
2,951 |
2,969 |
-2.82% |
133,000 |
| 2025/1/9 |
2,990 |
3,075 |
2,984 |
3,055 |
+1.33% |
142,300 |
| 2025/1/8 |
2,950 |
3,100 |
2,937 |
3,015 |
+2.76% |
157,100 |
| 2025/1/7 |
2,850 |
2,945 |
2,820 |
2,934 |
+4.79% |
131,000 |
| 2025/1/6 |
2,918 |
2,956 |
2,799 |
2,800 |
-2.37% |
146,900 |
| 2024/12/30 |
2,888 |
2,962 |
2,851 |
2,868 |
+0.07% |
124,200 |
| 2024/12/27 |
2,868 |
2,897 |
2,826 |
2,866 |
+0.07% |
152,300 |
| 2024/12/26 |
2,936 |
2,945 |
2,852 |
2,864 |
-3.15% |
219,800 |
| 2024/12/25 |
2,978 |
3,005 |
2,918 |
2,957 |
+0.14% |
130,100 |
| 2024/12/24 |
3,025 |
3,030 |
2,948 |
2,953 |
-2.54% |
116,300 |
| 2024/12/23 |
2,989 |
3,065 |
2,982 |
3,030 |
+1.75% |
175,700 |
| 2024/12/20 |
3,070 |
3,085 |
2,969 |
2,978 |
-2.68% |
194,700 |
| 2024/12/19 |
3,010 |
3,075 |
2,980 |
3,060 |
-0.65% |
229,000 |
| 2024/12/18 |
2,915 |
3,125 |
2,915 |
3,080 |
+5.95% |
332,500 |
| 2024/12/17 |
2,949 |
2,990 |
2,900 |
2,907 |
-2.48% |
211,900 |
| 2024/12/16 |
2,850 |
3,050 |
2,850 |
2,981 |
+6.46% |
631,700 |
| 2024/12/13 |
2,701 |
2,824 |
2,587 |
2,800 |
+0.00% |
852,200 |
| 2024/12/12 |
2,730 |
2,800 |
2,717 |
2,800 |
+1.78% |
338,600 |
| 2024/12/11 |
2,750 |
2,766 |
2,677 |
2,751 |
-0.51% |
238,400 |
| 2024/12/10 |
2,806 |
2,807 |
2,703 |
2,765 |
+0.29% |
196,100 |
| 2024/12/9 |
2,736 |
2,800 |
2,693 |
2,757 |
+4.59% |
198,900 |
| 2024/12/6 |
2,684 |
2,732 |
2,610 |
2,636 |
-2.37% |
139,300 |
| 2024/12/5 |
2,653 |
2,721 |
2,651 |
2,700 |
+3.65% |
137,000 |
| 2024/12/4 |
2,645 |
2,655 |
2,596 |
2,605 |
-1.25% |
91,900 |
| 2024/12/3 |
2,562 |
2,638 |
2,540 |
2,638 |
+5.02% |
133,100 |
| 2024/12/2 |
2,532 |
2,535 |
2,461 |
2,512 |
-1.18% |
210,100 |
| 2024/11/29 |
2,537 |
2,573 |
2,510 |
2,542 |
+0.20% |
113,300 |
| 2024/11/28 |
2,510 |
2,550 |
2,476 |
2,537 |
-0.08% |
121,800 |
| 2024/11/27 |
2,577 |
2,584 |
2,511 |
2,539 |
-1.47% |
160,900 |
| 2024/11/26 |
2,600 |
2,606 |
2,541 |
2,577 |
-1.23% |
129,500 |
| 2024/11/25 |
2,671 |
2,682 |
2,587 |
2,609 |
-1.32% |
185,000 |
| 2024/11/22 |
2,728 |
2,730 |
2,643 |
2,644 |
-3.11% |
110,000 |
| 2024/11/21 |
2,692 |
2,733 |
2,692 |
2,729 |
+1.45% |
75,000 |
| 2024/11/20 |
2,678 |
2,736 |
2,670 |
2,690 |
+0.19% |
56,300 |
| 2024/11/19 |
2,689 |
2,733 |
2,676 |
2,685 |
+0.75% |
63,100 |
| 2024/11/18 |
2,635 |
2,672 |
2,626 |
2,665 |
-0.04% |
66,400 |
| 2024/11/15 |
2,668 |
2,719 |
2,659 |
2,666 |
-0.07% |
67,100 |
| 2024/11/14 |
2,711 |
2,732 |
2,660 |
2,668 |
-3.05% |
89,600 |
| 2024/11/13 |
2,756 |
2,801 |
2,749 |
2,752 |
+0.95% |
109,700 |
| 2024/11/12 |
2,746 |
2,789 |
2,721 |
2,726 |
-1.37% |
79,700 |
| 2024/11/11 |
2,670 |
2,774 |
2,660 |
2,764 |
+2.79% |
78,500 |
| 2024/11/8 |
2,717 |
2,756 |
2,685 |
2,689 |
+1.20% |
107,400 |
| 2024/11/7 |
2,641 |
2,718 |
2,630 |
2,657 |
-0.78% |
57,800 |
| 2024/11/6 |
2,624 |
2,678 |
2,604 |
2,678 |
+2.96% |
85,400 |
| 2024/11/5 |
2,617 |
2,650 |
2,597 |
2,601 |
-0.61% |
64,000 |
| 2024/11/1 |
2,636 |
2,693 |
2,616 |
2,617 |
-2.24% |
78,800 |
| 2024/10/31 |
2,628 |
2,689 |
2,606 |
2,677 |
+1.29% |
97,100 |
| 2024/10/30 |
2,670 |
2,683 |
2,624 |
2,643 |
-1.45% |
152,800 |
| 2024/10/29 |
2,620 |
2,705 |
2,601 |
2,682 |
+2.72% |
179,400 |
| 2024/10/28 |
2,392 |
2,611 |
2,392 |
2,611 |
+9.48% |
239,100 |
| 2024/10/25 |
2,485 |
2,496 |
2,357 |
2,385 |
-4.06% |
300,200 |
| 2024/10/24 |
2,502 |
2,538 |
2,449 |
2,486 |
-0.84% |
178,400 |
|
