| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,882 |
2,976 |
2,876 |
2,913 |
+1.22% |
82,000 |
| 2025/4/24 |
2,887 |
2,916 |
2,878 |
2,878 |
-0.45% |
58,400 |
| 2025/4/23 |
2,865 |
2,932 |
2,852 |
2,891 |
+1.83% |
77,200 |
| 2025/4/22 |
2,843 |
2,858 |
2,830 |
2,839 |
-0.98% |
33,300 |
| 2025/4/21 |
2,847 |
2,873 |
2,817 |
2,867 |
+0.39% |
75,200 |
| 2025/4/18 |
2,836 |
2,863 |
2,826 |
2,856 |
+1.38% |
26,800 |
| 2025/4/17 |
2,812 |
2,841 |
2,800 |
2,817 |
+0.21% |
66,100 |
| 2025/4/16 |
2,859 |
2,862 |
2,799 |
2,811 |
-0.46% |
42,000 |
| 2025/4/15 |
2,877 |
2,877 |
2,816 |
2,824 |
-0.56% |
59,100 |
| 2025/4/14 |
2,811 |
2,849 |
2,788 |
2,840 |
+1.39% |
90,000 |
| 2025/4/11 |
2,800 |
2,808 |
2,759 |
2,801 |
-1.72% |
64,300 |
| 2025/4/10 |
2,808 |
2,873 |
2,755 |
2,850 |
+5.01% |
110,800 |
| 2025/4/9 |
2,730 |
2,787 |
2,671 |
2,714 |
-2.20% |
175,800 |
| 2025/4/8 |
2,695 |
2,791 |
2,660 |
2,775 |
+6.73% |
149,400 |
| 2025/4/7 |
2,529 |
2,650 |
2,518 |
2,600 |
-4.73% |
183,700 |
| 2025/4/4 |
2,715 |
2,731 |
2,659 |
2,729 |
-1.30% |
133,100 |
| 2025/4/3 |
2,750 |
2,767 |
2,733 |
2,765 |
-0.97% |
99,600 |
| 2025/4/2 |
2,810 |
2,815 |
2,768 |
2,792 |
-0.64% |
58,600 |
| 2025/4/1 |
2,819 |
2,858 |
2,807 |
2,810 |
-0.71% |
64,200 |
| 2025/3/31 |
2,860 |
2,886 |
2,830 |
2,830 |
-1.77% |
105,400 |
| 2025/3/28 |
2,930 |
2,948 |
2,860 |
2,881 |
-0.79% |
92,800 |
| 2025/3/27 |
2,841 |
2,904 |
2,841 |
2,904 |
+0.45% |
82,500 |
| 2025/3/26 |
2,931 |
2,932 |
2,865 |
2,891 |
-1.73% |
72,900 |
| 2025/3/25 |
2,962 |
2,963 |
2,913 |
2,942 |
+1.03% |
120,600 |
| 2025/3/24 |
2,913 |
2,934 |
2,898 |
2,912 |
+0.41% |
87,300 |
| 2025/3/21 |
2,929 |
2,958 |
2,900 |
2,900 |
-1.02% |
98,500 |
| 2025/3/19 |
2,900 |
2,943 |
2,892 |
2,930 |
+1.60% |
72,200 |
| 2025/3/18 |
2,813 |
2,897 |
2,812 |
2,884 |
+0.98% |
101,100 |
| 2025/3/17 |
2,859 |
2,889 |
2,820 |
2,856 |
+1.53% |
112,000 |
| 2025/3/14 |
2,872 |
2,883 |
2,802 |
2,813 |
-3.73% |
111,000 |
| 2025/3/13 |
2,900 |
2,942 |
2,890 |
2,922 |
+1.56% |
72,100 |
| 2025/3/12 |
2,886 |
2,903 |
2,850 |
2,877 |
+1.45% |
111,900 |
| 2025/3/11 |
2,842 |
2,864 |
2,787 |
2,836 |
-1.94% |
83,200 |
| 2025/3/10 |
2,968 |
2,968 |
2,869 |
2,892 |
-2.76% |
78,900 |
| 2025/3/7 |
2,933 |
2,993 |
2,917 |
2,974 |
+1.40% |
99,600 |
| 2025/3/6 |
2,850 |
2,954 |
2,833 |
2,933 |
+3.13% |
111,500 |
| 2025/3/5 |
2,872 |
2,873 |
2,799 |
2,844 |
+0.78% |
83,900 |
| 2025/3/4 |
2,800 |
2,831 |
2,792 |
2,822 |
+1.18% |
94,400 |
| 2025/3/3 |
2,836 |
2,836 |
2,781 |
2,789 |
-1.48% |
57,000 |
| 2025/2/28 |
2,742 |
2,863 |
2,721 |
2,831 |
+2.87% |
213,800 |
| 2025/2/27 |
2,802 |
2,826 |
2,737 |
2,752 |
-2.79% |
72,900 |
| 2025/2/26 |
2,803 |
2,850 |
2,801 |
2,831 |
+0.04% |
66,500 |
| 2025/2/25 |
2,910 |
2,922 |
2,815 |
2,830 |
-1.97% |
96,400 |
| 2025/2/21 |
2,832 |
2,907 |
2,824 |
2,887 |
+2.48% |
136,900 |
| 2025/2/20 |
2,833 |
2,856 |
2,808 |
2,817 |
-0.74% |
116,300 |
| 2025/2/19 |
2,760 |
2,858 |
2,748 |
2,838 |
+4.72% |
278,200 |
| 2025/2/18 |
2,633 |
2,757 |
2,633 |
2,710 |
+2.38% |
239,800 |
| 2025/2/17 |
2,595 |
2,701 |
2,594 |
2,647 |
+4.01% |
307,100 |
| 2025/2/14 |
2,485 |
2,570 |
2,436 |
2,545 |
+3.08% |
230,800 |
| 2025/2/13 |
2,444 |
2,469 |
2,439 |
2,469 |
+1.27% |
43,600 |
| 2025/2/12 |
2,451 |
2,462 |
2,405 |
2,438 |
-0.57% |
52,300 |
| 2025/2/10 |
2,467 |
2,475 |
2,443 |
2,452 |
-0.65% |
37,700 |
| 2025/2/7 |
2,454 |
2,482 |
2,436 |
2,468 |
+0.90% |
41,100 |
| 2025/2/6 |
2,420 |
2,450 |
2,420 |
2,446 |
+1.41% |
50,300 |
| 2025/2/5 |
2,428 |
2,438 |
2,405 |
2,412 |
-0.66% |
46,200 |
| 2025/2/4 |
2,456 |
2,469 |
2,421 |
2,428 |
+0.33% |
53,400 |
| 2025/2/3 |
2,454 |
2,474 |
2,418 |
2,420 |
-2.02% |
72,100 |
| 2025/1/31 |
2,478 |
2,481 |
2,460 |
2,470 |
-0.72% |
50,700 |
| 2025/1/30 |
2,473 |
2,494 |
2,451 |
2,488 |
+0.61% |
44,900 |
| 2025/1/29 |
2,505 |
2,505 |
2,473 |
2,473 |
-1.63% |
50,400 |
| 2025/1/28 |
2,505 |
2,540 |
2,483 |
2,514 |
+0.36% |
54,400 |
| 2025/1/27 |
2,459 |
2,505 |
2,459 |
2,505 |
+2.20% |
64,500 |
| 2025/1/24 |
2,450 |
2,467 |
2,419 |
2,451 |
+1.03% |
69,400 |
| 2025/1/23 |
2,387 |
2,426 |
2,381 |
2,426 |
+1.59% |
85,400 |
| 2025/1/22 |
2,386 |
2,397 |
2,377 |
2,388 |
+0.42% |
41,200 |
| 2025/1/21 |
2,383 |
2,387 |
2,368 |
2,378 |
+0.51% |
24,600 |
| 2025/1/20 |
2,362 |
2,366 |
2,318 |
2,366 |
+0.47% |
32,000 |
| 2025/1/17 |
2,340 |
2,368 |
2,312 |
2,355 |
+2.84% |
142,200 |
| 2025/1/16 |
2,296 |
2,299 |
2,262 |
2,290 |
+0.48% |
66,600 |
| 2025/1/15 |
2,258 |
2,279 |
2,245 |
2,279 |
+0.26% |
53,300 |
| 2025/1/14 |
2,280 |
2,284 |
2,245 |
2,273 |
-1.13% |
68,000 |
| 2025/1/10 |
2,271 |
2,300 |
2,265 |
2,299 |
-0.26% |
46,000 |
| 2025/1/9 |
2,312 |
2,312 |
2,277 |
2,305 |
-0.90% |
54,900 |
| 2025/1/8 |
2,345 |
2,358 |
2,312 |
2,326 |
-0.56% |
53,400 |
| 2025/1/7 |
2,352 |
2,352 |
2,297 |
2,339 |
-0.38% |
100,200 |
| 2025/1/6 |
2,373 |
2,382 |
2,337 |
2,348 |
-1.05% |
74,300 |
| 2024/12/30 |
2,392 |
2,421 |
2,361 |
2,373 |
-0.63% |
107,700 |
| 2024/12/27 |
2,336 |
2,388 |
2,336 |
2,388 |
-0.25% |
79,200 |
| 2024/12/26 |
2,389 |
2,398 |
2,370 |
2,394 |
+0.08% |
144,600 |
| 2024/12/25 |
2,369 |
2,402 |
2,365 |
2,392 |
+0.97% |
95,300 |
| 2024/12/24 |
2,375 |
2,375 |
2,348 |
2,369 |
-0.08% |
47,200 |
| 2024/12/23 |
2,347 |
2,376 |
2,334 |
2,371 |
+1.02% |
169,900 |
| 2024/12/20 |
2,374 |
2,408 |
2,347 |
2,347 |
-1.88% |
119,000 |
| 2024/12/19 |
2,344 |
2,407 |
2,344 |
2,392 |
+1.40% |
156,900 |
| 2024/12/18 |
2,379 |
2,379 |
2,344 |
2,359 |
-0.84% |
109,400 |
| 2024/12/17 |
2,377 |
2,403 |
2,366 |
2,379 |
+0.08% |
120,200 |
| 2024/12/16 |
2,396 |
2,414 |
2,376 |
2,377 |
-0.71% |
95,000 |
| 2024/12/13 |
2,442 |
2,465 |
2,388 |
2,394 |
-2.84% |
73,400 |
| 2024/12/12 |
2,429 |
2,491 |
2,424 |
2,464 |
+2.07% |
108,900 |
| 2024/12/11 |
2,371 |
2,430 |
2,364 |
2,414 |
+1.43% |
74,700 |
| 2024/12/10 |
2,447 |
2,449 |
2,378 |
2,380 |
-1.73% |
92,400 |
| 2024/12/9 |
2,437 |
2,461 |
2,411 |
2,422 |
+0.12% |
64,600 |
| 2024/12/6 |
2,473 |
2,482 |
2,413 |
2,419 |
-1.99% |
81,000 |
| 2024/12/5 |
2,428 |
2,493 |
2,409 |
2,468 |
+2.32% |
64,900 |
| 2024/12/4 |
2,467 |
2,467 |
2,406 |
2,412 |
-2.47% |
50,300 |
| 2024/12/3 |
2,471 |
2,510 |
2,465 |
2,473 |
+0.04% |
47,700 |
| 2024/12/2 |
2,456 |
2,497 |
2,435 |
2,472 |
+2.40% |
95,300 |
| 2024/11/29 |
2,378 |
2,438 |
2,378 |
2,414 |
+1.39% |
88,800 |
| 2024/11/28 |
2,382 |
2,392 |
2,351 |
2,381 |
+0.17% |
90,700 |
| 2024/11/27 |
2,400 |
2,412 |
2,360 |
2,377 |
-1.98% |
57,100 |
| 2024/11/26 |
2,368 |
2,436 |
2,368 |
2,425 |
+2.67% |
108,900 |
| 2024/11/25 |
2,388 |
2,400 |
2,357 |
2,362 |
-0.13% |
87,000 |
| 2024/11/22 |
2,366 |
2,379 |
2,348 |
2,365 |
-0.04% |
72,400 |
| 2024/11/21 |
2,413 |
2,416 |
2,359 |
2,366 |
-1.42% |
61,800 |
| 2024/11/20 |
2,414 |
2,415 |
2,380 |
2,400 |
-0.41% |
53,100 |
| 2024/11/19 |
2,404 |
2,440 |
2,404 |
2,410 |
-0.54% |
47,500 |
| 2024/11/18 |
2,427 |
2,455 |
2,409 |
2,423 |
-0.16% |
53,100 |
| 2024/11/15 |
2,405 |
2,431 |
2,370 |
2,427 |
+0.96% |
82,000 |
| 2024/11/14 |
2,479 |
2,492 |
2,404 |
2,404 |
-3.03% |
87,600 |
| 2024/11/13 |
2,388 |
2,479 |
2,360 |
2,479 |
+2.95% |
203,400 |
| 2024/11/12 |
2,448 |
2,480 |
2,362 |
2,408 |
-1.71% |
172,200 |
| 2024/11/11 |
2,410 |
2,450 |
2,393 |
2,450 |
+1.32% |
52,900 |
| 2024/11/8 |
2,430 |
2,444 |
2,394 |
2,418 |
-0.25% |
54,400 |
| 2024/11/7 |
2,426 |
2,450 |
2,396 |
2,424 |
+0.46% |
57,000 |
| 2024/11/6 |
2,428 |
2,445 |
2,394 |
2,413 |
-1.39% |
59,800 |
| 2024/11/5 |
2,452 |
2,459 |
2,402 |
2,447 |
+1.87% |
44,400 |
| 2024/11/1 |
2,491 |
2,491 |
2,401 |
2,402 |
-4.46% |
70,700 |
| 2024/10/31 |
2,496 |
2,515 |
2,484 |
2,514 |
+1.05% |
36,200 |
| 2024/10/30 |
2,521 |
2,522 |
2,488 |
2,488 |
-0.96% |
56,100 |
| 2024/10/29 |
2,468 |
2,522 |
2,468 |
2,512 |
+1.05% |
58,700 |
| 2024/10/28 |
2,471 |
2,514 |
2,471 |
2,486 |
+1.64% |
26,000 |
| 2024/10/25 |
2,508 |
2,508 |
2,446 |
2,446 |
-2.16% |
38,900 |
| 2024/10/24 |
2,498 |
2,501 |
2,465 |
2,500 |
+0.36% |
34,200 |
|
