| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,385 |
2,460 |
2,385 |
2,447 |
+2.69% |
14,900 |
| 2025/4/24 |
2,478 |
2,505 |
2,383 |
2,383 |
-3.29% |
37,100 |
| 2025/4/23 |
2,440 |
2,464 |
2,372 |
2,464 |
+3.10% |
18,900 |
| 2025/4/22 |
2,452 |
2,452 |
2,357 |
2,390 |
-2.53% |
19,200 |
| 2025/4/21 |
2,450 |
2,474 |
2,421 |
2,452 |
+0.70% |
15,100 |
| 2025/4/18 |
2,398 |
2,444 |
2,375 |
2,435 |
+2.53% |
13,000 |
| 2025/4/17 |
2,299 |
2,402 |
2,299 |
2,375 |
+3.26% |
23,700 |
| 2025/4/16 |
2,329 |
2,352 |
2,277 |
2,300 |
-1.71% |
17,600 |
| 2025/4/15 |
2,304 |
2,352 |
2,304 |
2,340 |
+2.18% |
20,800 |
| 2025/4/14 |
2,351 |
2,367 |
2,290 |
2,290 |
-1.17% |
22,500 |
| 2025/4/11 |
2,185 |
2,328 |
2,180 |
2,317 |
+1.40% |
18,000 |
| 2025/4/10 |
2,321 |
2,330 |
2,230 |
2,285 |
+10.12% |
31,100 |
| 2025/4/9 |
2,185 |
2,189 |
2,020 |
2,075 |
-7.16% |
44,600 |
| 2025/4/8 |
2,089 |
2,250 |
2,089 |
2,235 |
+14.09% |
33,300 |
| 2025/4/7 |
1,908 |
2,084 |
1,901 |
1,959 |
-16.21% |
88,700 |
| 2025/4/4 |
2,410 |
2,449 |
2,244 |
2,338 |
-6.48% |
67,900 |
| 2025/4/3 |
2,438 |
2,538 |
2,400 |
2,500 |
-3.40% |
34,800 |
| 2025/4/2 |
2,594 |
2,637 |
2,553 |
2,588 |
+0.86% |
26,300 |
| 2025/4/1 |
2,642 |
2,664 |
2,566 |
2,566 |
-3.42% |
26,800 |
| 2025/3/31 |
2,742 |
2,749 |
2,605 |
2,657 |
-5.24% |
64,100 |
| 2025/3/28 |
2,723 |
2,833 |
2,712 |
2,804 |
+2.34% |
62,500 |
| 2025/3/27 |
2,599 |
2,746 |
2,559 |
2,740 |
+6.33% |
58,100 |
| 2025/3/26 |
2,660 |
2,660 |
2,550 |
2,577 |
-3.01% |
40,000 |
| 2025/3/25 |
2,600 |
2,657 |
2,600 |
2,657 |
+2.47% |
31,600 |
| 2025/3/24 |
2,640 |
2,760 |
2,537 |
2,593 |
-1.85% |
145,200 |
| 2025/3/21 |
2,671 |
2,671 |
2,627 |
2,642 |
-1.71% |
28,000 |
| 2025/3/19 |
2,672 |
2,743 |
2,660 |
2,688 |
+0.22% |
36,400 |
| 2025/3/18 |
2,763 |
2,763 |
2,672 |
2,682 |
-2.93% |
42,300 |
| 2025/3/17 |
2,795 |
2,810 |
2,678 |
2,763 |
+0.44% |
85,000 |
| 2025/3/14 |
2,793 |
2,819 |
2,629 |
2,751 |
-1.40% |
158,300 |
| 2025/3/13 |
2,904 |
2,922 |
2,752 |
2,790 |
-3.59% |
116,800 |
| 2025/3/12 |
2,812 |
2,924 |
2,812 |
2,894 |
+3.17% |
58,200 |
| 2025/3/11 |
2,775 |
2,809 |
2,704 |
2,805 |
-0.71% |
47,000 |
| 2025/3/10 |
2,771 |
2,840 |
2,760 |
2,825 |
+2.17% |
29,700 |
| 2025/3/7 |
2,790 |
2,840 |
2,739 |
2,765 |
-2.05% |
30,100 |
| 2025/3/6 |
2,791 |
2,850 |
2,778 |
2,823 |
+1.62% |
36,100 |
| 2025/3/5 |
2,700 |
2,797 |
2,682 |
2,778 |
+1.94% |
31,100 |
| 2025/3/4 |
2,790 |
2,790 |
2,691 |
2,725 |
-3.88% |
40,000 |
| 2025/3/3 |
2,852 |
2,883 |
2,789 |
2,835 |
+1.18% |
39,500 |
| 2025/2/28 |
2,888 |
2,896 |
2,778 |
2,802 |
-4.07% |
63,300 |
| 2025/2/27 |
2,920 |
2,987 |
2,905 |
2,921 |
+0.62% |
35,800 |
| 2025/2/26 |
3,005 |
3,090 |
2,898 |
2,903 |
-4.51% |
68,400 |
| 2025/2/25 |
3,075 |
3,110 |
2,979 |
3,040 |
-2.88% |
52,600 |
| 2025/2/21 |
2,961 |
3,285 |
2,961 |
3,130 |
+6.64% |
136,100 |
| 2025/2/20 |
3,005 |
3,025 |
2,925 |
2,935 |
-3.14% |
49,100 |
| 2025/2/19 |
3,100 |
3,155 |
3,005 |
3,030 |
-2.26% |
49,800 |
| 2025/2/18 |
3,020 |
3,130 |
3,005 |
3,100 |
+0.65% |
54,400 |
| 2025/2/17 |
3,100 |
3,165 |
3,045 |
3,080 |
+1.32% |
89,400 |
| 2025/2/14 |
2,959 |
3,050 |
2,920 |
3,040 |
+4.18% |
73,300 |
| 2025/2/13 |
3,110 |
3,110 |
2,850 |
2,918 |
-6.47% |
136,000 |
| 2025/2/12 |
2,997 |
3,120 |
2,910 |
3,120 |
+5.12% |
101,700 |
| 2025/2/10 |
2,860 |
2,987 |
2,847 |
2,968 |
+4.32% |
114,200 |
| 2025/2/7 |
2,752 |
2,848 |
2,720 |
2,845 |
+3.68% |
59,400 |
| 2025/2/6 |
2,698 |
2,749 |
2,686 |
2,744 |
+2.16% |
25,100 |
| 2025/2/5 |
2,680 |
2,719 |
2,636 |
2,686 |
-0.70% |
25,700 |
| 2025/2/4 |
2,717 |
2,764 |
2,643 |
2,705 |
+3.09% |
65,900 |
| 2025/2/3 |
2,566 |
2,648 |
2,532 |
2,624 |
+6.41% |
65,600 |
| 2025/1/31 |
2,502 |
2,520 |
2,465 |
2,466 |
-1.75% |
18,100 |
| 2025/1/30 |
2,540 |
2,580 |
2,501 |
2,510 |
-1.99% |
20,500 |
| 2025/1/29 |
2,522 |
2,640 |
2,513 |
2,561 |
+1.43% |
51,000 |
| 2025/1/28 |
2,451 |
2,547 |
2,411 |
2,525 |
+1.32% |
30,200 |
| 2025/1/27 |
2,630 |
2,630 |
2,480 |
2,492 |
-4.08% |
52,900 |
| 2025/1/24 |
2,376 |
2,614 |
2,351 |
2,598 |
+10.79% |
104,200 |
| 2025/1/23 |
2,415 |
2,415 |
2,345 |
2,345 |
-2.90% |
20,800 |
| 2025/1/22 |
2,448 |
2,475 |
2,396 |
2,415 |
-0.78% |
34,300 |
| 2025/1/21 |
2,469 |
2,490 |
2,392 |
2,434 |
+1.84% |
48,700 |
| 2025/1/20 |
2,325 |
2,390 |
2,295 |
2,390 |
+3.55% |
24,300 |
| 2025/1/17 |
2,323 |
2,389 |
2,264 |
2,308 |
-3.31% |
39,400 |
| 2025/1/16 |
2,248 |
2,407 |
2,240 |
2,387 |
+7.33% |
66,900 |
| 2025/1/15 |
2,292 |
2,292 |
2,192 |
2,224 |
-3.47% |
49,200 |
| 2025/1/14 |
2,337 |
2,351 |
2,297 |
2,304 |
-2.66% |
28,000 |
| 2025/1/10 |
2,446 |
2,446 |
2,366 |
2,367 |
-4.17% |
45,700 |
| 2025/1/9 |
2,416 |
2,500 |
2,390 |
2,470 |
+5.33% |
81,000 |
| 2025/1/8 |
2,344 |
2,466 |
2,339 |
2,345 |
-0.97% |
38,200 |
| 2025/1/7 |
2,323 |
2,370 |
2,300 |
2,368 |
+2.11% |
22,400 |
| 2025/1/6 |
2,497 |
2,497 |
2,270 |
2,319 |
-3.78% |
55,500 |
| 2024/12/30 |
2,358 |
2,420 |
2,320 |
2,410 |
+2.12% |
47,700 |
| 2024/12/27 |
2,381 |
2,423 |
2,346 |
2,360 |
-0.17% |
26,800 |
| 2024/12/26 |
2,334 |
2,370 |
2,315 |
2,364 |
+1.29% |
41,500 |
| 2024/12/25 |
2,373 |
2,420 |
2,322 |
2,334 |
-2.55% |
28,100 |
| 2024/12/24 |
2,413 |
2,434 |
2,335 |
2,395 |
-0.83% |
30,400 |
| 2024/12/23 |
2,440 |
2,509 |
2,370 |
2,415 |
-1.02% |
40,900 |
| 2024/12/20 |
2,500 |
2,515 |
2,438 |
2,440 |
-4.28% |
52,000 |
| 2024/12/19 |
2,490 |
2,618 |
2,490 |
2,549 |
-1.20% |
58,600 |
| 2024/12/18 |
2,480 |
2,620 |
2,419 |
2,580 |
+2.54% |
84,900 |
| 2024/12/17 |
2,832 |
2,835 |
2,433 |
2,516 |
-6.19% |
258,400 |
| 2024/12/16 |
2,511 |
2,682 |
2,502 |
2,682 |
+22.91% |
452,100 |
| 2024/12/13 |
2,127 |
2,182 |
2,100 |
2,182 |
+3.95% |
28,300 |
| 2024/12/12 |
2,143 |
2,150 |
2,092 |
2,099 |
-0.90% |
17,700 |
| 2024/12/11 |
2,137 |
2,149 |
2,098 |
2,118 |
-0.09% |
10,200 |
| 2024/12/10 |
2,133 |
2,139 |
2,091 |
2,120 |
+1.39% |
11,600 |
| 2024/12/9 |
2,130 |
2,152 |
2,091 |
2,091 |
-1.41% |
12,200 |
| 2024/12/6 |
2,127 |
2,146 |
2,082 |
2,121 |
-0.28% |
19,500 |
| 2024/12/5 |
2,188 |
2,188 |
2,123 |
2,127 |
-2.30% |
13,600 |
| 2024/12/4 |
2,175 |
2,177 |
2,111 |
2,177 |
+0.05% |
9,300 |
| 2024/12/3 |
2,230 |
2,240 |
2,176 |
2,176 |
-0.96% |
17,500 |
| 2024/12/2 |
2,222 |
2,230 |
2,169 |
2,197 |
+0.32% |
11,100 |
| 2024/11/29 |
2,158 |
2,190 |
2,149 |
2,190 |
+0.88% |
3,500 |
| 2024/11/28 |
2,137 |
2,220 |
2,122 |
2,171 |
-0.73% |
11,100 |
| 2024/11/27 |
2,250 |
2,272 |
2,180 |
2,187 |
-3.23% |
16,200 |
| 2024/11/26 |
2,285 |
2,298 |
2,212 |
2,260 |
+0.00% |
16,200 |
| 2024/11/25 |
2,329 |
2,391 |
2,249 |
2,260 |
-1.14% |
59,500 |
| 2024/11/22 |
2,219 |
2,311 |
2,193 |
2,286 |
+4.62% |
41,900 |
| 2024/11/21 |
2,134 |
2,215 |
2,120 |
2,185 |
+3.26% |
31,800 |
| 2024/11/20 |
2,110 |
2,154 |
2,090 |
2,116 |
+0.28% |
15,300 |
| 2024/11/19 |
2,081 |
2,115 |
2,061 |
2,110 |
+1.39% |
7,100 |
| 2024/11/18 |
2,056 |
2,096 |
2,050 |
2,081 |
-1.19% |
11,100 |
| 2024/11/15 |
2,100 |
2,119 |
2,053 |
2,106 |
+0.48% |
13,500 |
| 2024/11/14 |
2,030 |
2,129 |
2,003 |
2,096 |
+2.69% |
19,900 |
| 2024/11/13 |
2,108 |
2,126 |
2,000 |
2,041 |
-3.09% |
16,600 |
| 2024/11/12 |
2,148 |
2,150 |
2,103 |
2,106 |
-0.66% |
9,000 |
| 2024/11/11 |
2,129 |
2,179 |
2,102 |
2,120 |
-0.42% |
14,700 |
| 2024/11/8 |
2,090 |
2,129 |
2,024 |
2,129 |
+0.24% |
21,600 |
| 2024/11/7 |
2,014 |
2,127 |
1,990 |
2,124 |
+7.27% |
50,500 |
| 2024/11/6 |
1,910 |
2,048 |
1,910 |
1,980 |
+3.66% |
48,200 |
| 2024/11/5 |
1,930 |
1,931 |
1,891 |
1,910 |
+1.06% |
4,100 |
| 2024/11/1 |
1,905 |
1,946 |
1,890 |
1,890 |
-2.43% |
12,100 |
| 2024/10/31 |
1,930 |
1,946 |
1,904 |
1,937 |
+0.36% |
12,700 |
| 2024/10/30 |
1,910 |
1,947 |
1,880 |
1,930 |
+2.60% |
19,400 |
| 2024/10/29 |
1,886 |
1,915 |
1,880 |
1,881 |
+1.40% |
5,600 |
| 2024/10/28 |
1,823 |
1,872 |
1,800 |
1,855 |
+2.60% |
15,300 |
| 2024/10/25 |
1,839 |
1,859 |
1,805 |
1,808 |
-2.38% |
5,800 |
| 2024/10/24 |
1,805 |
1,858 |
1,805 |
1,852 |
+2.21% |
7,000 |
|
