| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,622 |
2,628 |
2,586 |
2,586 |
-0.50% |
8,900 |
| 2025/4/24 |
2,580 |
2,625 |
2,540 |
2,599 |
-0.04% |
19,600 |
| 2025/4/23 |
2,640 |
2,670 |
2,593 |
2,600 |
+0.39% |
10,200 |
| 2025/4/22 |
2,612 |
2,683 |
2,590 |
2,590 |
-1.75% |
11,500 |
| 2025/4/21 |
2,599 |
2,674 |
2,599 |
2,636 |
+1.00% |
21,400 |
| 2025/4/18 |
2,477 |
2,610 |
2,466 |
2,610 |
+4.11% |
20,200 |
| 2025/4/17 |
2,365 |
2,507 |
2,360 |
2,507 |
+6.00% |
17,000 |
| 2025/4/16 |
2,383 |
2,398 |
2,349 |
2,365 |
-0.80% |
13,500 |
| 2025/4/15 |
2,356 |
2,424 |
2,356 |
2,384 |
+1.19% |
18,200 |
| 2025/4/14 |
2,333 |
2,387 |
2,307 |
2,356 |
+1.07% |
15,200 |
| 2025/4/11 |
2,246 |
2,331 |
2,230 |
2,331 |
-0.34% |
27,100 |
| 2025/4/10 |
2,397 |
2,405 |
2,280 |
2,339 |
+7.94% |
25,600 |
| 2025/4/9 |
2,300 |
2,300 |
2,144 |
2,167 |
-4.12% |
50,900 |
| 2025/4/8 |
2,133 |
2,295 |
2,124 |
2,260 |
+11.17% |
37,500 |
| 2025/4/7 |
1,982 |
2,135 |
1,931 |
2,033 |
-9.64% |
79,900 |
| 2025/4/4 |
2,315 |
2,359 |
2,130 |
2,250 |
-5.78% |
118,400 |
| 2025/4/3 |
2,318 |
2,410 |
2,308 |
2,388 |
-2.13% |
32,600 |
| 2025/4/2 |
2,435 |
2,453 |
2,362 |
2,440 |
+0.70% |
23,600 |
| 2025/4/1 |
2,475 |
2,503 |
2,420 |
2,423 |
-1.70% |
30,500 |
| 2025/3/31 |
2,530 |
2,530 |
2,451 |
2,465 |
-4.46% |
41,900 |
| 2025/3/28 |
2,632 |
2,632 |
2,545 |
2,580 |
-1.34% |
15,700 |
| 2025/3/27 |
2,540 |
2,652 |
2,540 |
2,615 |
+1.79% |
36,900 |
| 2025/3/26 |
2,594 |
2,608 |
2,551 |
2,569 |
-0.93% |
34,700 |
| 2025/3/25 |
2,552 |
2,613 |
2,550 |
2,593 |
+1.85% |
35,900 |
| 2025/3/24 |
2,553 |
2,570 |
2,532 |
2,546 |
-0.20% |
23,300 |
| 2025/3/21 |
2,551 |
2,575 |
2,535 |
2,551 |
+0.04% |
16,000 |
| 2025/3/19 |
2,540 |
2,580 |
2,535 |
2,550 |
+0.00% |
16,300 |
| 2025/3/18 |
2,540 |
2,570 |
2,490 |
2,550 |
+1.11% |
39,600 |
| 2025/3/17 |
2,545 |
2,555 |
2,511 |
2,522 |
-0.55% |
12,700 |
| 2025/3/14 |
2,519 |
2,580 |
2,482 |
2,536 |
+0.63% |
16,200 |
| 2025/3/13 |
2,586 |
2,599 |
2,459 |
2,520 |
-2.70% |
91,900 |
| 2025/3/12 |
2,567 |
2,628 |
2,567 |
2,590 |
-0.12% |
13,500 |
| 2025/3/11 |
2,516 |
2,610 |
2,508 |
2,593 |
-0.27% |
32,400 |
| 2025/3/10 |
2,601 |
2,620 |
2,548 |
2,600 |
-0.76% |
54,100 |
| 2025/3/7 |
2,733 |
2,764 |
2,620 |
2,620 |
-4.87% |
112,400 |
| 2025/3/6 |
2,780 |
2,799 |
2,705 |
2,754 |
-0.61% |
54,700 |
| 2025/3/5 |
2,759 |
2,820 |
2,742 |
2,771 |
+0.33% |
28,700 |
| 2025/3/4 |
2,734 |
2,782 |
2,615 |
2,762 |
-0.47% |
79,500 |
| 2025/3/3 |
2,743 |
2,834 |
2,735 |
2,775 |
+1.61% |
50,300 |
| 2025/2/28 |
2,626 |
2,743 |
2,615 |
2,731 |
+2.09% |
67,600 |
| 2025/2/27 |
2,586 |
2,700 |
2,586 |
2,675 |
+3.48% |
53,700 |
| 2025/2/26 |
2,566 |
2,620 |
2,507 |
2,585 |
-0.15% |
53,100 |
| 2025/2/25 |
2,521 |
2,605 |
2,517 |
2,589 |
+1.13% |
30,100 |
| 2025/2/21 |
2,540 |
2,594 |
2,529 |
2,560 |
-0.66% |
24,900 |
| 2025/2/20 |
2,531 |
2,599 |
2,488 |
2,577 |
+0.62% |
34,100 |
| 2025/2/19 |
2,550 |
2,575 |
2,517 |
2,561 |
+0.39% |
28,500 |
| 2025/2/18 |
2,661 |
2,699 |
2,512 |
2,551 |
-2.86% |
135,600 |
| 2025/2/17 |
2,498 |
2,640 |
2,498 |
2,626 |
+5.63% |
200,300 |
| 2025/2/14 |
2,499 |
2,538 |
2,334 |
2,486 |
-0.72% |
137,900 |
| 2025/2/13 |
2,458 |
2,509 |
2,447 |
2,504 |
+1.17% |
61,100 |
| 2025/2/12 |
2,450 |
2,499 |
2,395 |
2,475 |
+0.24% |
116,300 |
| 2025/2/10 |
2,689 |
2,700 |
2,464 |
2,469 |
-15.99% |
339,800 |
| 2025/2/7 |
2,871 |
2,954 |
2,736 |
2,939 |
-0.94% |
93,000 |
| 2025/2/6 |
2,919 |
2,973 |
2,868 |
2,967 |
+1.99% |
37,200 |
| 2025/2/5 |
2,850 |
2,910 |
2,850 |
2,909 |
+2.07% |
40,100 |
| 2025/2/4 |
2,803 |
2,870 |
2,803 |
2,850 |
+1.50% |
22,700 |
| 2025/2/3 |
2,788 |
2,824 |
2,719 |
2,808 |
-0.60% |
32,000 |
| 2025/1/31 |
2,863 |
2,869 |
2,825 |
2,825 |
-1.12% |
16,300 |
| 2025/1/30 |
2,858 |
2,860 |
2,826 |
2,857 |
+0.25% |
25,100 |
| 2025/1/29 |
2,780 |
2,869 |
2,780 |
2,850 |
+2.52% |
47,600 |
| 2025/1/28 |
2,770 |
2,828 |
2,733 |
2,780 |
+0.11% |
33,600 |
| 2025/1/27 |
2,800 |
2,815 |
2,750 |
2,777 |
+0.00% |
30,900 |
| 2025/1/24 |
2,730 |
2,779 |
2,684 |
2,777 |
+1.72% |
35,900 |
| 2025/1/23 |
2,670 |
2,748 |
2,626 |
2,730 |
+4.20% |
41,200 |
| 2025/1/22 |
2,570 |
2,625 |
2,570 |
2,620 |
+2.58% |
48,300 |
| 2025/1/21 |
2,516 |
2,570 |
2,497 |
2,554 |
+2.24% |
25,200 |
| 2025/1/20 |
2,528 |
2,546 |
2,441 |
2,498 |
-1.19% |
29,600 |
| 2025/1/17 |
2,472 |
2,550 |
2,470 |
2,528 |
+1.24% |
22,900 |
| 2025/1/16 |
2,604 |
2,631 |
2,485 |
2,497 |
-3.22% |
45,800 |
| 2025/1/15 |
2,693 |
2,737 |
2,561 |
2,580 |
-4.20% |
31,900 |
| 2025/1/14 |
2,627 |
2,740 |
2,601 |
2,693 |
+2.28% |
64,300 |
| 2025/1/10 |
2,727 |
2,779 |
2,601 |
2,633 |
-4.29% |
92,000 |
| 2025/1/9 |
2,717 |
2,785 |
2,717 |
2,751 |
+0.92% |
53,300 |
| 2025/1/8 |
2,711 |
2,734 |
2,680 |
2,726 |
-0.91% |
37,300 |
| 2025/1/7 |
2,734 |
2,835 |
2,733 |
2,751 |
+0.29% |
56,400 |
| 2025/1/6 |
2,771 |
2,780 |
2,723 |
2,743 |
-2.25% |
54,400 |
| 2024/12/30 |
2,760 |
2,815 |
2,760 |
2,806 |
+1.78% |
52,400 |
| 2024/12/27 |
2,789 |
2,795 |
2,740 |
2,757 |
-0.90% |
51,100 |
| 2024/12/26 |
2,724 |
2,788 |
2,718 |
2,782 |
+3.00% |
77,700 |
| 2024/12/25 |
2,690 |
2,717 |
2,653 |
2,701 |
+0.37% |
48,100 |
| 2024/12/24 |
2,741 |
2,764 |
2,681 |
2,691 |
-1.25% |
60,000 |
| 2024/12/23 |
2,750 |
2,772 |
2,689 |
2,725 |
+0.00% |
101,400 |
| 2024/12/20 |
2,664 |
2,755 |
2,644 |
2,725 |
+2.29% |
104,900 |
| 2024/12/19 |
2,512 |
2,700 |
2,512 |
2,664 |
+3.26% |
63,300 |
| 2024/12/18 |
2,620 |
2,636 |
2,526 |
2,580 |
-0.58% |
76,900 |
| 2024/12/17 |
2,535 |
2,619 |
2,516 |
2,595 |
+3.14% |
94,500 |
| 2024/12/16 |
2,490 |
2,516 |
2,452 |
2,516 |
+0.64% |
80,200 |
| 2024/12/13 |
2,432 |
2,500 |
2,400 |
2,500 |
+2.75% |
74,200 |
| 2024/12/12 |
2,336 |
2,440 |
2,326 |
2,433 |
+4.15% |
66,400 |
| 2024/12/11 |
2,295 |
2,354 |
2,295 |
2,336 |
+2.19% |
47,000 |
| 2024/12/10 |
2,245 |
2,308 |
2,225 |
2,286 |
+1.83% |
42,500 |
| 2024/12/9 |
2,255 |
2,294 |
2,245 |
2,245 |
+0.00% |
21,100 |
| 2024/12/6 |
2,225 |
2,277 |
2,225 |
2,245 |
+0.40% |
19,900 |
| 2024/12/5 |
2,266 |
2,284 |
2,222 |
2,236 |
-0.31% |
64,400 |
| 2024/12/4 |
2,311 |
2,313 |
2,235 |
2,243 |
-4.47% |
37,900 |
| 2024/12/3 |
2,273 |
2,360 |
2,273 |
2,348 |
+2.94% |
33,500 |
| 2024/12/2 |
2,327 |
2,327 |
2,257 |
2,281 |
-0.96% |
22,000 |
| 2024/11/29 |
2,248 |
2,325 |
2,248 |
2,303 |
+1.77% |
25,500 |
| 2024/11/28 |
2,245 |
2,295 |
2,188 |
2,263 |
-0.75% |
60,800 |
| 2024/11/27 |
2,347 |
2,351 |
2,277 |
2,280 |
-2.85% |
59,300 |
| 2024/11/26 |
2,300 |
2,390 |
2,300 |
2,347 |
+2.44% |
77,800 |
| 2024/11/25 |
2,200 |
2,341 |
2,200 |
2,291 |
+4.47% |
134,100 |
| 2024/11/22 |
2,167 |
2,199 |
2,167 |
2,193 |
+1.43% |
27,900 |
| 2024/11/21 |
2,198 |
2,200 |
2,161 |
2,162 |
-0.96% |
35,400 |
| 2024/11/20 |
2,174 |
2,199 |
2,161 |
2,183 |
+0.37% |
30,900 |
| 2024/11/19 |
2,188 |
2,190 |
2,139 |
2,175 |
-0.64% |
34,400 |
| 2024/11/18 |
2,110 |
2,189 |
2,101 |
2,189 |
+4.34% |
56,500 |
| 2024/11/15 |
2,114 |
2,114 |
2,060 |
2,098 |
-0.57% |
30,900 |
| 2024/11/14 |
2,077 |
2,138 |
2,077 |
2,110 |
+1.59% |
28,400 |
| 2024/11/13 |
2,160 |
2,163 |
2,077 |
2,077 |
-4.37% |
78,200 |
| 2024/11/12 |
2,178 |
2,187 |
2,075 |
2,172 |
+2.65% |
302,100 |
| 2024/11/11 |
2,116 |
2,116 |
2,116 |
2,116 |
+23.31% |
25,800 |
| 2024/11/8 |
1,710 |
1,738 |
1,708 |
1,716 |
+1.30% |
29,700 |
| 2024/11/7 |
1,674 |
1,708 |
1,673 |
1,694 |
+1.68% |
6,100 |
| 2024/11/6 |
1,650 |
1,678 |
1,634 |
1,666 |
+1.09% |
11,800 |
| 2024/11/5 |
1,632 |
1,649 |
1,623 |
1,648 |
+1.85% |
6,100 |
| 2024/11/1 |
1,634 |
1,654 |
1,596 |
1,618 |
-2.00% |
10,600 |
| 2024/10/31 |
1,635 |
1,670 |
1,635 |
1,651 |
+0.12% |
17,400 |
| 2024/10/30 |
1,664 |
1,680 |
1,643 |
1,649 |
-1.49% |
7,100 |
| 2024/10/29 |
1,649 |
1,674 |
1,638 |
1,674 |
+1.82% |
8,900 |
| 2024/10/28 |
1,586 |
1,644 |
1,586 |
1,644 |
+3.66% |
9,000 |
| 2024/10/25 |
1,597 |
1,600 |
1,563 |
1,586 |
-0.69% |
9,300 |
| 2024/10/24 |
1,591 |
1,622 |
1,577 |
1,597 |
-2.08% |
10,700 |
|
