| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,403 |
2,461 |
2,390 |
2,422 |
+1.34% |
10,400 |
| 2025/4/24 |
2,405 |
2,435 |
2,384 |
2,390 |
-1.65% |
7,300 |
| 2025/4/23 |
2,450 |
2,492 |
2,406 |
2,430 |
-0.08% |
11,700 |
| 2025/4/22 |
2,508 |
2,518 |
2,432 |
2,432 |
-3.80% |
17,300 |
| 2025/4/21 |
2,544 |
2,719 |
2,495 |
2,528 |
+1.12% |
72,300 |
| 2025/4/18 |
2,411 |
2,519 |
2,361 |
2,500 |
+5.04% |
23,900 |
| 2025/4/17 |
2,340 |
2,405 |
2,334 |
2,380 |
+2.37% |
18,000 |
| 2025/4/16 |
2,320 |
2,861 |
2,320 |
2,325 |
-1.52% |
75,700 |
| 2025/4/15 |
2,375 |
2,419 |
2,360 |
2,361 |
-0.55% |
6,100 |
| 2025/4/14 |
2,415 |
2,497 |
2,359 |
2,374 |
-0.21% |
11,200 |
| 2025/4/11 |
2,220 |
2,379 |
2,204 |
2,379 |
+2.54% |
11,000 |
| 2025/4/10 |
2,430 |
2,430 |
2,300 |
2,320 |
+8.92% |
9,300 |
| 2025/4/9 |
2,193 |
2,222 |
2,069 |
2,130 |
-5.04% |
12,900 |
| 2025/4/8 |
1,963 |
2,243 |
1,963 |
2,243 |
+21.70% |
34,700 |
| 2025/4/7 |
1,859 |
1,998 |
1,830 |
1,843 |
-17.32% |
29,500 |
| 2025/4/4 |
2,340 |
2,386 |
2,134 |
2,229 |
-6.74% |
41,300 |
| 2025/4/3 |
2,320 |
2,439 |
2,248 |
2,390 |
-3.24% |
17,500 |
| 2025/4/2 |
2,521 |
2,522 |
2,461 |
2,470 |
-3.82% |
14,100 |
| 2025/4/1 |
2,608 |
2,659 |
2,511 |
2,568 |
-1.34% |
13,600 |
| 2025/3/31 |
2,700 |
2,700 |
2,586 |
2,603 |
-4.90% |
17,700 |
| 2025/3/28 |
2,684 |
2,811 |
2,684 |
2,737 |
+0.15% |
15,600 |
| 2025/3/27 |
2,745 |
2,776 |
2,669 |
2,733 |
-1.19% |
11,500 |
| 2025/3/26 |
2,857 |
2,857 |
2,762 |
2,766 |
-2.30% |
9,400 |
| 2025/3/25 |
2,871 |
2,871 |
2,825 |
2,831 |
+0.35% |
6,900 |
| 2025/3/24 |
2,862 |
2,901 |
2,804 |
2,821 |
-2.46% |
10,400 |
| 2025/3/21 |
2,891 |
2,921 |
2,861 |
2,892 |
+1.47% |
11,900 |
| 2025/3/19 |
2,900 |
2,900 |
2,821 |
2,850 |
-2.06% |
13,800 |
| 2025/3/18 |
2,940 |
2,978 |
2,910 |
2,910 |
-0.38% |
16,500 |
| 2025/3/17 |
3,185 |
3,190 |
2,917 |
2,921 |
-2.54% |
42,000 |
| 2025/3/14 |
2,938 |
3,080 |
2,907 |
2,997 |
+4.39% |
39,500 |
| 2025/3/13 |
2,834 |
3,135 |
2,801 |
2,871 |
+3.12% |
61,800 |
| 2025/3/12 |
2,660 |
2,789 |
2,660 |
2,784 |
+4.82% |
14,200 |
| 2025/3/11 |
2,709 |
2,711 |
2,600 |
2,656 |
-3.94% |
28,200 |
| 2025/3/10 |
2,781 |
2,824 |
2,751 |
2,765 |
-1.07% |
11,000 |
| 2025/3/7 |
2,850 |
2,880 |
2,790 |
2,795 |
-3.62% |
19,500 |
| 2025/3/6 |
2,987 |
3,050 |
2,897 |
2,900 |
-2.82% |
21,900 |
| 2025/3/5 |
2,965 |
3,055 |
2,965 |
2,984 |
-0.53% |
13,000 |
| 2025/3/4 |
3,060 |
3,100 |
2,900 |
3,000 |
-4.15% |
27,300 |
| 2025/3/3 |
3,040 |
3,170 |
3,005 |
3,130 |
+4.79% |
23,700 |
| 2025/2/28 |
3,110 |
3,110 |
2,941 |
2,987 |
-4.87% |
33,600 |
| 2025/2/27 |
3,160 |
3,160 |
3,075 |
3,140 |
-0.95% |
14,600 |
| 2025/2/26 |
3,170 |
3,265 |
3,000 |
3,170 |
+0.00% |
34,900 |
| 2025/2/25 |
3,235 |
3,300 |
3,120 |
3,170 |
-5.37% |
42,600 |
| 2025/2/21 |
3,500 |
3,500 |
3,330 |
3,350 |
-6.16% |
54,700 |
| 2025/2/20 |
3,790 |
3,790 |
3,505 |
3,570 |
-5.18% |
56,400 |
| 2025/2/19 |
3,900 |
3,900 |
3,750 |
3,765 |
-2.71% |
33,900 |
| 2025/2/18 |
3,930 |
3,945 |
3,860 |
3,870 |
-1.65% |
28,500 |
| 2025/2/17 |
3,800 |
4,130 |
3,700 |
3,935 |
-5.97% |
175,100 |
| 2025/2/14 |
4,000 |
4,420 |
3,990 |
4,185 |
+7.58% |
251,000 |
| 2025/2/13 |
4,000 |
4,000 |
3,875 |
3,890 |
-2.99% |
37,900 |
| 2025/2/12 |
3,990 |
4,040 |
3,920 |
4,010 |
+2.82% |
47,400 |
| 2025/2/10 |
3,810 |
3,960 |
3,800 |
3,900 |
+2.36% |
47,100 |
| 2025/2/7 |
3,910 |
3,910 |
3,775 |
3,810 |
-2.56% |
45,500 |
| 2025/2/6 |
3,920 |
4,030 |
3,850 |
3,910 |
-0.51% |
39,700 |
| 2025/2/5 |
4,150 |
4,150 |
3,885 |
3,930 |
-2.84% |
66,700 |
| 2025/2/4 |
3,830 |
4,045 |
3,810 |
4,045 |
+7.29% |
94,400 |
| 2025/2/3 |
3,920 |
3,980 |
3,770 |
3,770 |
-3.70% |
88,400 |
| 2025/1/31 |
4,070 |
4,255 |
3,885 |
3,915 |
-3.81% |
151,900 |
| 2025/1/30 |
4,030 |
4,300 |
3,975 |
4,070 |
-0.49% |
181,700 |
| 2025/1/29 |
4,165 |
4,695 |
4,090 |
4,090 |
-1.45% |
602,100 |
| 2025/1/28 |
3,610 |
4,280 |
3,600 |
4,150 |
+10.67% |
358,600 |
| 2025/1/27 |
3,565 |
4,080 |
3,565 |
3,750 |
+5.49% |
257,400 |
| 2025/1/24 |
3,730 |
3,765 |
3,555 |
3,555 |
+0.14% |
75,100 |
| 2025/1/23 |
3,900 |
3,900 |
3,545 |
3,550 |
-9.21% |
99,100 |
| 2025/1/22 |
4,020 |
4,260 |
3,875 |
3,910 |
-4.40% |
188,300 |
| 2025/1/21 |
4,080 |
4,300 |
3,780 |
4,090 |
-4.33% |
286,400 |
| 2025/1/20 |
3,940 |
4,450 |
3,900 |
4,275 |
+9.62% |
542,700 |
| 2025/1/17 |
3,250 |
3,900 |
3,240 |
3,900 |
+21.88% |
554,400 |
| 2025/1/16 |
3,095 |
3,400 |
3,080 |
3,200 |
+5.79% |
116,600 |
| 2025/1/15 |
3,175 |
3,200 |
2,899 |
3,025 |
-6.78% |
144,500 |
| 2025/1/14 |
3,430 |
3,450 |
3,245 |
3,245 |
-9.10% |
113,400 |
| 2025/1/10 |
3,090 |
3,820 |
3,020 |
3,570 |
+12.97% |
782,800 |
| 2025/1/9 |
3,300 |
3,670 |
3,160 |
3,160 |
-18.13% |
349,700 |
| 2025/1/8 |
3,430 |
3,860 |
3,430 |
3,860 |
+22.15% |
96,900 |
| 2025/1/7 |
2,756 |
3,160 |
2,701 |
3,160 |
+18.98% |
124,100 |
| 2025/1/6 |
2,520 |
2,720 |
2,424 |
2,656 |
+5.44% |
43,900 |
| 2024/12/30 |
2,547 |
2,592 |
2,480 |
2,519 |
-2.33% |
30,400 |
| 2024/12/27 |
2,349 |
2,740 |
2,321 |
2,579 |
+12.18% |
106,400 |
| 2024/12/26 |
2,396 |
2,410 |
2,286 |
2,299 |
-2.42% |
39,900 |
| 2024/12/25 |
2,311 |
2,480 |
2,311 |
2,356 |
+2.52% |
36,600 |
| 2024/12/24 |
2,332 |
2,357 |
2,281 |
2,298 |
-1.42% |
21,500 |
| 2024/12/23 |
2,395 |
2,415 |
2,305 |
2,331 |
-2.67% |
23,100 |
| 2024/12/20 |
2,436 |
2,480 |
2,388 |
2,395 |
-1.44% |
21,500 |
| 2024/12/19 |
2,430 |
2,468 |
2,400 |
2,430 |
-3.03% |
21,800 |
| 2024/12/18 |
2,481 |
2,529 |
2,407 |
2,506 |
+1.01% |
18,500 |
| 2024/12/17 |
2,595 |
2,750 |
2,476 |
2,481 |
-5.20% |
43,400 |
| 2024/12/16 |
2,900 |
2,990 |
2,615 |
2,617 |
-6.54% |
88,600 |
| 2024/12/13 |
2,428 |
2,948 |
2,411 |
2,800 |
+14.33% |
110,800 |
| 2024/12/12 |
2,350 |
2,578 |
2,348 |
2,449 |
+4.66% |
59,400 |
| 2024/12/11 |
2,410 |
2,455 |
2,340 |
2,340 |
-4.88% |
28,100 |
| 2024/12/10 |
2,578 |
2,578 |
2,457 |
2,460 |
-5.42% |
33,400 |
| 2024/12/9 |
2,628 |
2,730 |
2,601 |
2,601 |
-2.88% |
22,000 |
| 2024/12/6 |
2,638 |
2,680 |
2,570 |
2,678 |
-0.37% |
36,100 |
| 2024/12/5 |
2,820 |
2,820 |
2,687 |
2,688 |
-4.34% |
36,000 |
| 2024/12/4 |
2,860 |
2,870 |
2,781 |
2,810 |
-2.84% |
34,900 |
| 2024/12/3 |
2,988 |
3,045 |
2,889 |
2,892 |
-2.46% |
45,000 |
| 2024/12/2 |
2,950 |
3,005 |
2,866 |
2,965 |
-0.60% |
56,300 |
| 2024/11/29 |
3,260 |
3,480 |
2,978 |
2,983 |
-6.49% |
182,400 |
| 2024/11/28 |
2,830 |
3,380 |
2,791 |
3,190 |
+10.65% |
139,600 |
| 2024/11/27 |
3,100 |
3,100 |
2,870 |
2,883 |
-6.85% |
59,800 |
| 2024/11/26 |
3,200 |
3,225 |
3,050 |
3,095 |
-4.48% |
56,700 |
| 2024/11/25 |
3,220 |
3,325 |
3,125 |
3,240 |
+0.93% |
78,900 |
| 2024/11/22 |
3,430 |
3,435 |
3,160 |
3,210 |
-6.82% |
117,100 |
| 2024/11/21 |
3,335 |
3,720 |
3,295 |
3,445 |
+3.92% |
224,000 |
| 2024/11/20 |
3,210 |
3,380 |
3,100 |
3,315 |
+3.43% |
110,900 |
| 2024/11/19 |
3,440 |
3,595 |
3,170 |
3,205 |
-5.87% |
128,700 |
| 2024/11/18 |
3,430 |
3,700 |
3,250 |
3,405 |
+0.15% |
140,500 |
| 2024/11/15 |
4,300 |
4,440 |
3,305 |
3,400 |
-13.04% |
346,300 |
| 2024/11/14 |
4,735 |
4,750 |
3,910 |
3,910 |
-15.18% |
433,900 |
| 2024/11/13 |
3,870 |
4,610 |
3,820 |
4,610 |
+17.90% |
779,000 |
| 2024/11/12 |
4,540 |
4,720 |
3,910 |
3,910 |
-15.18% |
376,000 |
| 2024/11/11 |
5,510 |
6,250 |
4,610 |
4,610 |
-17.83% |
470,600 |
| 2024/11/8 |
8,160 |
8,460 |
5,610 |
5,610 |
-21.10% |
608,000 |
| 2024/11/7 |
7,010 |
7,110 |
7,010 |
7,110 |
+16.37% |
25,600 |
| 2024/11/6 |
5,610 |
6,110 |
5,320 |
6,110 |
+19.57% |
143,900 |
| 2024/11/5 |
5,090 |
5,110 |
4,970 |
5,110 |
+15.87% |
43,600 |
| 2024/11/1 |
4,130 |
4,410 |
3,795 |
4,410 |
+18.87% |
523,700 |
| 2024/10/31 |
3,215 |
3,710 |
3,160 |
3,710 |
+23.26% |
605,700 |
| 2024/10/30 |
2,519 |
3,010 |
2,338 |
3,010 |
+19.92% |
525,000 |
| 2024/10/29 |
2,285 |
2,635 |
2,180 |
2,510 |
--- |
1,660,200 |
|
