| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,689 |
2,743 |
2,689 |
2,731 |
+1.60% |
4,900 |
| 2025/4/24 |
2,720 |
2,750 |
2,688 |
2,688 |
-0.99% |
11,600 |
| 2025/4/23 |
2,767 |
2,767 |
2,671 |
2,715 |
-0.07% |
18,300 |
| 2025/4/22 |
2,799 |
2,799 |
2,700 |
2,717 |
-2.76% |
10,400 |
| 2025/4/21 |
2,792 |
2,808 |
2,751 |
2,794 |
+0.07% |
10,200 |
| 2025/4/18 |
2,780 |
2,793 |
2,749 |
2,792 |
+1.64% |
7,800 |
| 2025/4/17 |
2,709 |
2,768 |
2,709 |
2,747 |
+1.40% |
6,100 |
| 2025/4/16 |
2,722 |
2,749 |
2,666 |
2,709 |
-0.40% |
11,500 |
| 2025/4/15 |
2,708 |
2,739 |
2,650 |
2,720 |
+1.42% |
14,700 |
| 2025/4/14 |
2,660 |
2,755 |
2,660 |
2,682 |
+1.44% |
15,800 |
| 2025/4/11 |
2,573 |
2,644 |
2,535 |
2,644 |
+0.80% |
11,600 |
| 2025/4/10 |
2,699 |
2,699 |
2,600 |
2,623 |
+3.92% |
18,400 |
| 2025/4/9 |
2,558 |
2,585 |
2,462 |
2,524 |
-3.22% |
37,400 |
| 2025/4/8 |
2,474 |
2,646 |
2,474 |
2,608 |
+7.59% |
39,000 |
| 2025/4/7 |
2,344 |
2,451 |
2,301 |
2,424 |
-8.32% |
67,600 |
| 2025/4/4 |
2,740 |
2,782 |
2,557 |
2,644 |
-4.93% |
85,500 |
| 2025/4/3 |
2,742 |
2,825 |
2,742 |
2,781 |
-1.77% |
28,700 |
| 2025/4/2 |
2,910 |
2,910 |
2,831 |
2,831 |
-2.31% |
9,100 |
| 2025/4/1 |
2,854 |
2,920 |
2,850 |
2,898 |
+1.26% |
7,200 |
| 2025/3/31 |
2,868 |
2,895 |
2,826 |
2,862 |
-1.68% |
9,800 |
| 2025/3/28 |
2,935 |
2,945 |
2,911 |
2,911 |
+0.14% |
11,300 |
| 2025/3/27 |
2,893 |
2,912 |
2,860 |
2,907 |
+0.24% |
27,000 |
| 2025/3/26 |
2,949 |
2,958 |
2,897 |
2,900 |
-2.26% |
24,300 |
| 2025/3/25 |
2,963 |
2,991 |
2,922 |
2,967 |
+0.61% |
17,800 |
| 2025/3/24 |
2,956 |
2,967 |
2,920 |
2,949 |
+0.00% |
12,000 |
| 2025/3/21 |
2,893 |
2,952 |
2,877 |
2,949 |
+2.43% |
28,600 |
| 2025/3/19 |
2,859 |
2,893 |
2,859 |
2,879 |
+1.44% |
9,900 |
| 2025/3/18 |
2,849 |
2,854 |
2,815 |
2,838 |
+1.10% |
12,700 |
| 2025/3/17 |
2,800 |
2,823 |
2,783 |
2,807 |
+0.18% |
15,900 |
| 2025/3/14 |
2,819 |
2,865 |
2,802 |
2,802 |
-1.27% |
18,900 |
| 2025/3/13 |
2,867 |
2,876 |
2,813 |
2,838 |
-0.80% |
17,900 |
| 2025/3/12 |
2,841 |
2,884 |
2,841 |
2,861 |
+0.49% |
11,800 |
| 2025/3/11 |
2,782 |
2,869 |
2,725 |
2,847 |
+0.99% |
36,400 |
| 2025/3/10 |
2,810 |
2,844 |
2,780 |
2,819 |
+1.04% |
25,600 |
| 2025/3/7 |
2,758 |
2,803 |
2,751 |
2,790 |
+0.18% |
22,200 |
| 2025/3/6 |
2,774 |
2,785 |
2,735 |
2,785 |
+1.20% |
11,000 |
| 2025/3/5 |
2,763 |
2,773 |
2,732 |
2,752 |
-0.29% |
6,100 |
| 2025/3/4 |
2,801 |
2,801 |
2,736 |
2,760 |
-1.18% |
14,500 |
| 2025/3/3 |
2,791 |
2,803 |
2,762 |
2,793 |
+1.90% |
16,100 |
| 2025/2/28 |
2,796 |
2,809 |
2,738 |
2,741 |
-2.46% |
38,400 |
| 2025/2/27 |
2,885 |
2,885 |
2,801 |
2,810 |
-1.06% |
8,500 |
| 2025/2/26 |
2,798 |
2,916 |
2,798 |
2,840 |
+1.90% |
43,400 |
| 2025/2/25 |
2,783 |
2,814 |
2,775 |
2,787 |
-1.62% |
52,200 |
| 2025/2/21 |
2,922 |
2,922 |
2,764 |
2,833 |
-3.34% |
104,000 |
| 2025/2/20 |
2,959 |
3,015 |
2,866 |
2,931 |
-1.18% |
40,800 |
| 2025/2/19 |
2,940 |
2,969 |
2,910 |
2,966 |
+1.37% |
12,100 |
| 2025/2/18 |
2,946 |
2,955 |
2,885 |
2,926 |
-0.68% |
28,900 |
| 2025/2/17 |
2,899 |
2,949 |
2,880 |
2,946 |
+3.30% |
51,900 |
| 2025/2/14 |
3,155 |
3,170 |
2,827 |
2,852 |
-4.46% |
151,200 |
| 2025/2/13 |
3,310 |
3,360 |
2,916 |
2,985 |
-10.36% |
102,200 |
| 2025/2/12 |
3,350 |
3,350 |
3,230 |
3,330 |
+1.06% |
31,600 |
| 2025/2/10 |
3,205 |
3,355 |
3,200 |
3,295 |
+3.94% |
34,000 |
| 2025/2/7 |
3,170 |
3,250 |
3,095 |
3,170 |
-0.94% |
42,900 |
| 2025/2/6 |
3,190 |
3,220 |
3,165 |
3,200 |
+0.47% |
15,500 |
| 2025/2/5 |
3,210 |
3,215 |
3,165 |
3,185 |
-0.78% |
20,400 |
| 2025/2/4 |
3,300 |
3,300 |
3,210 |
3,210 |
-1.38% |
11,300 |
| 2025/2/3 |
3,280 |
3,335 |
3,235 |
3,255 |
-1.06% |
10,400 |
| 2025/1/31 |
3,310 |
3,310 |
3,265 |
3,290 |
-0.45% |
4,900 |
| 2025/1/30 |
3,350 |
3,390 |
3,295 |
3,305 |
-1.34% |
9,200 |
| 2025/1/29 |
3,350 |
3,395 |
3,350 |
3,350 |
+0.00% |
7,700 |
| 2025/1/28 |
3,325 |
3,370 |
3,305 |
3,350 |
+0.60% |
8,500 |
| 2025/1/27 |
3,335 |
3,400 |
3,305 |
3,330 |
+1.52% |
63,100 |
| 2025/1/24 |
3,180 |
3,285 |
3,180 |
3,280 |
+2.82% |
20,800 |
| 2025/1/23 |
3,250 |
3,315 |
3,165 |
3,190 |
-1.39% |
27,200 |
| 2025/1/22 |
3,180 |
3,280 |
3,180 |
3,235 |
+3.19% |
17,600 |
| 2025/1/21 |
3,195 |
3,205 |
3,135 |
3,135 |
-1.72% |
11,800 |
| 2025/1/20 |
3,100 |
3,200 |
3,095 |
3,190 |
+3.57% |
35,000 |
| 2025/1/17 |
3,065 |
3,090 |
3,025 |
3,080 |
+1.99% |
10,500 |
| 2025/1/16 |
3,080 |
3,130 |
3,020 |
3,020 |
-1.63% |
17,400 |
| 2025/1/15 |
3,135 |
3,135 |
3,055 |
3,070 |
-1.76% |
13,500 |
| 2025/1/14 |
3,125 |
3,135 |
3,085 |
3,125 |
-0.64% |
8,100 |
| 2025/1/10 |
3,130 |
3,180 |
3,125 |
3,145 |
+0.48% |
13,200 |
| 2025/1/9 |
3,265 |
3,265 |
3,125 |
3,130 |
-2.34% |
10,900 |
| 2025/1/8 |
3,200 |
3,315 |
3,200 |
3,205 |
+0.16% |
24,000 |
| 2025/1/7 |
3,230 |
3,270 |
3,200 |
3,200 |
-0.62% |
17,700 |
| 2025/1/6 |
3,250 |
3,305 |
3,180 |
3,220 |
-0.46% |
29,900 |
| 2024/12/30 |
3,170 |
3,235 |
3,145 |
3,235 |
+2.37% |
17,600 |
| 2024/12/27 |
3,105 |
3,210 |
3,085 |
3,160 |
+2.10% |
42,200 |
| 2024/12/26 |
3,085 |
3,120 |
3,040 |
3,095 |
+0.32% |
40,400 |
| 2024/12/25 |
3,130 |
3,130 |
3,040 |
3,085 |
+0.00% |
40,600 |
| 2024/12/24 |
3,200 |
3,225 |
3,085 |
3,085 |
-2.83% |
49,300 |
| 2024/12/23 |
3,150 |
3,185 |
3,135 |
3,175 |
+0.47% |
18,500 |
| 2024/12/20 |
3,285 |
3,285 |
3,160 |
3,160 |
-3.81% |
33,800 |
| 2024/12/19 |
3,280 |
3,315 |
3,225 |
3,285 |
-1.94% |
19,500 |
| 2024/12/18 |
3,435 |
3,435 |
3,340 |
3,350 |
-1.47% |
15,900 |
| 2024/12/17 |
3,420 |
3,420 |
3,305 |
3,400 |
-0.73% |
20,000 |
| 2024/12/16 |
3,305 |
3,425 |
3,280 |
3,425 |
+3.79% |
30,300 |
| 2024/12/13 |
3,390 |
3,395 |
3,285 |
3,300 |
-1.35% |
15,500 |
| 2024/12/12 |
3,450 |
3,450 |
3,345 |
3,345 |
-1.04% |
14,700 |
| 2024/12/11 |
3,465 |
3,465 |
3,345 |
3,380 |
-0.44% |
15,100 |
| 2024/12/10 |
3,335 |
3,495 |
3,325 |
3,395 |
+0.89% |
22,000 |
| 2024/12/9 |
3,400 |
3,430 |
3,350 |
3,365 |
-0.59% |
11,300 |
| 2024/12/6 |
3,435 |
3,435 |
3,355 |
3,385 |
-1.46% |
9,100 |
| 2024/12/5 |
3,420 |
3,520 |
3,400 |
3,435 |
+2.54% |
32,900 |
| 2024/12/4 |
3,395 |
3,425 |
3,315 |
3,350 |
-1.18% |
41,900 |
| 2024/12/3 |
3,480 |
3,515 |
3,345 |
3,390 |
-3.69% |
55,500 |
| 2024/12/2 |
3,575 |
3,650 |
3,520 |
3,520 |
-1.40% |
21,100 |
| 2024/11/29 |
3,505 |
3,620 |
3,485 |
3,570 |
+1.85% |
37,100 |
| 2024/11/28 |
3,510 |
3,560 |
3,475 |
3,505 |
-2.09% |
20,900 |
| 2024/11/27 |
3,575 |
3,640 |
3,490 |
3,580 |
+0.14% |
34,800 |
| 2024/11/26 |
3,690 |
3,750 |
3,555 |
3,575 |
-3.51% |
30,500 |
| 2024/11/25 |
3,670 |
3,800 |
3,595 |
3,705 |
+0.95% |
53,700 |
| 2024/11/22 |
3,370 |
3,680 |
3,360 |
3,670 |
+10.71% |
110,400 |
| 2024/11/21 |
3,400 |
3,400 |
3,310 |
3,315 |
-1.92% |
18,200 |
| 2024/11/20 |
3,385 |
3,480 |
3,380 |
3,380 |
+0.15% |
24,400 |
| 2024/11/19 |
3,240 |
3,390 |
3,170 |
3,375 |
+4.49% |
27,900 |
| 2024/11/18 |
3,140 |
3,320 |
3,140 |
3,230 |
+2.87% |
20,300 |
| 2024/11/15 |
3,220 |
3,225 |
3,130 |
3,140 |
-3.09% |
23,700 |
| 2024/11/14 |
3,310 |
3,460 |
3,215 |
3,240 |
-4.14% |
54,900 |
| 2024/11/13 |
2,990 |
3,395 |
2,973 |
3,380 |
+14.31% |
162,400 |
| 2024/11/12 |
2,779 |
2,957 |
2,676 |
2,957 |
+6.37% |
140,400 |
| 2024/11/11 |
2,839 |
2,839 |
2,725 |
2,780 |
-0.32% |
21,900 |
| 2024/11/8 |
2,791 |
2,831 |
2,764 |
2,789 |
-0.61% |
22,400 |
| 2024/11/7 |
2,777 |
2,809 |
2,750 |
2,806 |
+1.04% |
12,800 |
| 2024/11/6 |
2,769 |
2,805 |
2,729 |
2,777 |
+0.25% |
12,700 |
| 2024/11/5 |
2,775 |
2,775 |
2,715 |
2,770 |
+1.65% |
3,500 |
| 2024/11/1 |
2,783 |
2,790 |
2,723 |
2,725 |
-3.81% |
24,000 |
| 2024/10/31 |
2,703 |
2,835 |
2,703 |
2,833 |
+4.85% |
14,300 |
| 2024/10/30 |
2,726 |
2,737 |
2,702 |
2,702 |
-1.31% |
5,800 |
| 2024/10/29 |
2,702 |
2,750 |
2,669 |
2,738 |
+0.37% |
19,300 |
| 2024/10/28 |
2,618 |
2,746 |
2,618 |
2,728 |
+4.20% |
15,900 |
| 2024/10/25 |
2,650 |
2,670 |
2,572 |
2,618 |
-0.98% |
15,100 |
| 2024/10/24 |
2,624 |
2,668 |
2,624 |
2,644 |
+0.95% |
9,500 |
|
