| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,710 |
2,812 |
2,707 |
2,789 |
+3.68% |
128,400 |
| 2025/4/24 |
2,804 |
2,807 |
2,681 |
2,690 |
-4.00% |
190,200 |
| 2025/4/23 |
2,861 |
2,861 |
2,777 |
2,802 |
-0.81% |
107,100 |
| 2025/4/22 |
2,828 |
2,844 |
2,781 |
2,825 |
+0.89% |
118,800 |
| 2025/4/21 |
2,799 |
2,847 |
2,796 |
2,800 |
-0.07% |
71,500 |
| 2025/4/18 |
2,734 |
2,802 |
2,714 |
2,802 |
+2.49% |
72,200 |
| 2025/4/17 |
2,691 |
2,735 |
2,687 |
2,734 |
+1.75% |
136,600 |
| 2025/4/16 |
2,679 |
2,703 |
2,666 |
2,687 |
+0.30% |
109,000 |
| 2025/4/15 |
2,696 |
2,714 |
2,676 |
2,679 |
+0.11% |
131,000 |
| 2025/4/14 |
2,666 |
2,690 |
2,655 |
2,676 |
+0.94% |
112,800 |
| 2025/4/11 |
2,522 |
2,656 |
2,509 |
2,651 |
+2.36% |
118,400 |
| 2025/4/10 |
2,650 |
2,650 |
2,574 |
2,590 |
+6.23% |
84,200 |
| 2025/4/9 |
2,442 |
2,462 |
2,392 |
2,438 |
-2.56% |
147,100 |
| 2025/4/8 |
2,492 |
2,557 |
2,470 |
2,502 |
+4.60% |
170,000 |
| 2025/4/7 |
2,299 |
2,479 |
2,279 |
2,392 |
-8.53% |
287,400 |
| 2025/4/4 |
2,704 |
2,708 |
2,564 |
2,615 |
-4.94% |
285,800 |
| 2025/4/3 |
2,662 |
2,751 |
2,655 |
2,751 |
-1.86% |
164,700 |
| 2025/4/2 |
2,810 |
2,865 |
2,779 |
2,803 |
+1.48% |
137,800 |
| 2025/4/1 |
2,785 |
2,819 |
2,753 |
2,762 |
-1.18% |
96,300 |
| 2025/3/31 |
2,840 |
2,850 |
2,787 |
2,795 |
-3.92% |
196,100 |
| 2025/3/28 |
2,894 |
2,930 |
2,883 |
2,909 |
-0.65% |
115,800 |
| 2025/3/27 |
2,869 |
2,959 |
2,856 |
2,928 |
+0.31% |
108,500 |
| 2025/3/26 |
2,903 |
2,942 |
2,893 |
2,919 |
+0.55% |
142,500 |
| 2025/3/25 |
2,847 |
2,924 |
2,847 |
2,903 |
+1.22% |
111,500 |
| 2025/3/24 |
2,900 |
2,931 |
2,850 |
2,868 |
-0.66% |
99,400 |
| 2025/3/21 |
2,976 |
2,982 |
2,887 |
2,887 |
-4.09% |
156,700 |
| 2025/3/19 |
2,935 |
3,025 |
2,935 |
3,010 |
+1.65% |
129,600 |
| 2025/3/18 |
2,957 |
3,030 |
2,944 |
2,961 |
-0.10% |
152,500 |
| 2025/3/17 |
2,849 |
2,992 |
2,849 |
2,964 |
+4.73% |
207,800 |
| 2025/3/14 |
2,814 |
2,850 |
2,791 |
2,830 |
-1.19% |
125,100 |
| 2025/3/13 |
2,820 |
2,891 |
2,820 |
2,864 |
+2.29% |
100,500 |
| 2025/3/12 |
2,828 |
2,854 |
2,800 |
2,800 |
-2.30% |
146,900 |
| 2025/3/11 |
2,880 |
2,887 |
2,807 |
2,866 |
-1.41% |
195,100 |
| 2025/3/10 |
2,913 |
2,935 |
2,869 |
2,907 |
+1.54% |
119,300 |
| 2025/3/7 |
2,931 |
2,968 |
2,863 |
2,863 |
-3.96% |
167,600 |
| 2025/3/6 |
2,927 |
2,996 |
2,913 |
2,981 |
+4.60% |
177,400 |
| 2025/3/5 |
2,869 |
2,877 |
2,832 |
2,850 |
-1.76% |
222,600 |
| 2025/3/4 |
3,020 |
3,030 |
2,892 |
2,901 |
-0.96% |
176,200 |
| 2025/3/3 |
2,956 |
2,993 |
2,917 |
2,929 |
+0.79% |
168,900 |
| 2025/2/28 |
2,850 |
2,917 |
2,850 |
2,906 |
+1.54% |
201,800 |
| 2025/2/27 |
2,891 |
2,939 |
2,848 |
2,862 |
-0.90% |
205,400 |
| 2025/2/26 |
2,882 |
2,892 |
2,784 |
2,888 |
+1.98% |
215,300 |
| 2025/2/25 |
2,858 |
2,880 |
2,806 |
2,832 |
-1.67% |
128,600 |
| 2025/2/21 |
2,960 |
2,961 |
2,877 |
2,880 |
-3.52% |
181,800 |
| 2025/2/20 |
3,020 |
3,075 |
2,968 |
2,985 |
-2.93% |
120,900 |
| 2025/2/19 |
3,090 |
3,115 |
3,050 |
3,075 |
+1.32% |
165,700 |
| 2025/2/18 |
3,010 |
3,075 |
2,958 |
3,035 |
+2.67% |
172,700 |
| 2025/2/17 |
3,010 |
3,040 |
2,947 |
2,956 |
-2.12% |
126,100 |
| 2025/2/14 |
3,000 |
3,045 |
2,985 |
3,020 |
-0.49% |
97,100 |
| 2025/2/13 |
3,010 |
3,045 |
2,963 |
3,035 |
-0.33% |
111,000 |
| 2025/2/12 |
2,997 |
3,045 |
2,972 |
3,045 |
+1.50% |
160,100 |
| 2025/2/10 |
3,050 |
3,080 |
3,000 |
3,000 |
-0.99% |
174,400 |
| 2025/2/7 |
2,996 |
3,100 |
2,982 |
3,030 |
+2.33% |
447,600 |
| 2025/2/6 |
2,898 |
2,986 |
2,898 |
2,961 |
+2.17% |
269,900 |
| 2025/2/5 |
2,833 |
2,906 |
2,810 |
2,898 |
+3.87% |
428,600 |
| 2025/2/4 |
2,898 |
2,908 |
2,766 |
2,790 |
-3.26% |
596,100 |
| 2025/2/3 |
3,085 |
3,175 |
2,801 |
2,884 |
-6.52% |
1,892,300 |
| 2025/1/31 |
3,085 |
3,085 |
2,995 |
3,085 |
+19.43% |
2,402,800 |
| 2025/1/30 |
2,624 |
2,654 |
2,548 |
2,583 |
-1.94% |
264,000 |
| 2025/1/29 |
2,582 |
2,658 |
2,578 |
2,634 |
+2.01% |
223,700 |
| 2025/1/28 |
2,495 |
2,616 |
2,467 |
2,582 |
+3.90% |
278,600 |
| 2025/1/27 |
2,500 |
2,514 |
2,472 |
2,485 |
+0.08% |
136,400 |
| 2025/1/24 |
2,465 |
2,493 |
2,457 |
2,483 |
+1.55% |
121,600 |
| 2025/1/23 |
2,495 |
2,495 |
2,444 |
2,445 |
-1.61% |
104,900 |
| 2025/1/22 |
2,484 |
2,491 |
2,450 |
2,485 |
+1.06% |
90,500 |
| 2025/1/21 |
2,455 |
2,501 |
2,432 |
2,459 |
+0.00% |
127,000 |
| 2025/1/20 |
2,474 |
2,489 |
2,444 |
2,459 |
-0.61% |
93,000 |
| 2025/1/17 |
2,480 |
2,498 |
2,464 |
2,474 |
-0.84% |
76,000 |
| 2025/1/16 |
2,529 |
2,542 |
2,489 |
2,495 |
+0.65% |
89,900 |
| 2025/1/15 |
2,467 |
2,494 |
2,458 |
2,479 |
+0.57% |
71,000 |
| 2025/1/14 |
2,511 |
2,511 |
2,444 |
2,465 |
-1.91% |
130,500 |
| 2025/1/10 |
2,526 |
2,538 |
2,507 |
2,513 |
-0.63% |
63,900 |
| 2025/1/9 |
2,544 |
2,557 |
2,520 |
2,529 |
-1.29% |
68,700 |
| 2025/1/8 |
2,580 |
2,600 |
2,554 |
2,562 |
-1.88% |
90,800 |
| 2025/1/7 |
2,630 |
2,652 |
2,602 |
2,611 |
+0.12% |
103,100 |
| 2025/1/6 |
2,651 |
2,677 |
2,597 |
2,608 |
-1.84% |
128,300 |
| 2024/12/30 |
2,685 |
2,709 |
2,648 |
2,657 |
-0.78% |
92,900 |
| 2024/12/27 |
2,699 |
2,710 |
2,661 |
2,678 |
-0.45% |
104,400 |
| 2024/12/26 |
2,698 |
2,701 |
2,632 |
2,690 |
+0.41% |
136,100 |
| 2024/12/25 |
2,710 |
2,716 |
2,641 |
2,679 |
-1.14% |
136,800 |
| 2024/12/24 |
2,730 |
2,736 |
2,688 |
2,710 |
-0.33% |
154,900 |
| 2024/12/23 |
2,710 |
2,737 |
2,702 |
2,719 |
+0.44% |
150,400 |
| 2024/12/20 |
2,715 |
2,747 |
2,682 |
2,707 |
+0.26% |
164,800 |
| 2024/12/19 |
2,708 |
2,721 |
2,684 |
2,700 |
-2.10% |
178,300 |
| 2024/12/18 |
2,752 |
2,794 |
2,730 |
2,758 |
-0.07% |
129,500 |
| 2024/12/17 |
2,850 |
2,867 |
2,751 |
2,760 |
-0.58% |
290,600 |
| 2024/12/16 |
2,814 |
2,823 |
2,767 |
2,776 |
-1.35% |
165,300 |
| 2024/12/13 |
2,800 |
2,844 |
2,798 |
2,814 |
+1.19% |
338,200 |
| 2024/12/12 |
2,771 |
2,804 |
2,760 |
2,781 |
+0.98% |
226,700 |
| 2024/12/11 |
2,700 |
2,779 |
2,689 |
2,754 |
+2.19% |
281,600 |
| 2024/12/10 |
2,695 |
2,720 |
2,629 |
2,695 |
-1.35% |
263,600 |
| 2024/12/9 |
2,689 |
2,754 |
2,687 |
2,732 |
+1.83% |
226,100 |
| 2024/12/6 |
2,716 |
2,722 |
2,656 |
2,683 |
+0.00% |
136,700 |
| 2024/12/5 |
2,710 |
2,720 |
2,677 |
2,683 |
+0.26% |
186,800 |
| 2024/12/4 |
2,622 |
2,708 |
2,600 |
2,676 |
+1.56% |
190,200 |
| 2024/12/3 |
2,650 |
2,685 |
2,630 |
2,635 |
+0.27% |
167,200 |
| 2024/12/2 |
2,650 |
2,700 |
2,628 |
2,628 |
+0.77% |
238,600 |
| 2024/11/29 |
2,548 |
2,625 |
2,540 |
2,608 |
+2.27% |
151,600 |
| 2024/11/28 |
2,586 |
2,635 |
2,535 |
2,550 |
+2.04% |
214,700 |
| 2024/11/27 |
2,540 |
2,564 |
2,486 |
2,499 |
-2.38% |
135,500 |
| 2024/11/26 |
2,600 |
2,602 |
2,533 |
2,560 |
+0.39% |
140,600 |
| 2024/11/25 |
2,596 |
2,608 |
2,550 |
2,550 |
+0.00% |
210,700 |
| 2024/11/22 |
2,550 |
2,580 |
2,524 |
2,550 |
+1.15% |
133,000 |
| 2024/11/21 |
2,496 |
2,555 |
2,472 |
2,521 |
+0.88% |
200,500 |
| 2024/11/20 |
2,499 |
2,539 |
2,480 |
2,499 |
+0.32% |
170,900 |
| 2024/11/19 |
2,474 |
2,500 |
2,450 |
2,491 |
+4.93% |
189,400 |
| 2024/11/18 |
2,352 |
2,399 |
2,345 |
2,374 |
+1.50% |
111,900 |
| 2024/11/15 |
2,410 |
2,420 |
2,336 |
2,339 |
-2.95% |
236,600 |
| 2024/11/14 |
2,491 |
2,500 |
2,410 |
2,410 |
-3.25% |
89,400 |
| 2024/11/13 |
2,540 |
2,561 |
2,472 |
2,491 |
-2.20% |
126,600 |
| 2024/11/12 |
2,555 |
2,592 |
2,532 |
2,547 |
-0.24% |
100,700 |
| 2024/11/11 |
2,560 |
2,578 |
2,520 |
2,553 |
-0.55% |
123,300 |
| 2024/11/8 |
2,610 |
2,637 |
2,546 |
2,567 |
-0.54% |
177,200 |
| 2024/11/7 |
2,603 |
2,623 |
2,542 |
2,581 |
+2.18% |
264,700 |
| 2024/11/6 |
2,557 |
2,563 |
2,515 |
2,526 |
-0.86% |
229,000 |
| 2024/11/5 |
2,544 |
2,559 |
2,513 |
2,548 |
+8.33% |
628,000 |
| 2024/11/1 |
2,438 |
2,500 |
2,349 |
2,352 |
+7.50% |
698,500 |
| 2024/10/31 |
2,288 |
2,299 |
2,187 |
2,188 |
-6.93% |
400,200 |
| 2024/10/30 |
2,362 |
2,371 |
2,345 |
2,351 |
-0.89% |
224,900 |
| 2024/10/29 |
2,360 |
2,381 |
2,335 |
2,372 |
+1.58% |
123,900 |
| 2024/10/28 |
2,275 |
2,337 |
2,271 |
2,335 |
+2.91% |
73,500 |
| 2024/10/25 |
2,289 |
2,319 |
2,269 |
2,269 |
-1.30% |
68,200 |
| 2024/10/24 |
2,300 |
2,301 |
2,267 |
2,299 |
-1.08% |
92,200 |
|
