| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,134 |
2,194 |
2,128 |
2,151 |
+0.94% |
49,400 |
| 2025/4/24 |
2,137 |
2,170 |
2,080 |
2,131 |
+0.61% |
91,400 |
| 2025/4/23 |
2,150 |
2,170 |
2,115 |
2,118 |
+0.19% |
41,300 |
| 2025/4/22 |
2,189 |
2,189 |
2,067 |
2,114 |
-2.13% |
60,500 |
| 2025/4/21 |
2,153 |
2,204 |
2,050 |
2,160 |
-0.37% |
94,700 |
| 2025/4/18 |
1,980 |
2,170 |
1,957 |
2,168 |
+2.41% |
198,200 |
| 2025/4/17 |
2,120 |
2,135 |
2,067 |
2,117 |
-0.14% |
40,400 |
| 2025/4/16 |
2,100 |
2,124 |
2,053 |
2,120 |
+3.26% |
55,500 |
| 2025/4/15 |
2,084 |
2,100 |
2,044 |
2,053 |
+0.54% |
44,200 |
| 2025/4/14 |
2,082 |
2,144 |
2,042 |
2,042 |
-1.69% |
77,900 |
| 2025/4/11 |
1,950 |
2,077 |
1,899 |
2,077 |
+4.37% |
103,400 |
| 2025/4/10 |
1,990 |
2,015 |
1,919 |
1,990 |
+6.42% |
153,100 |
| 2025/4/9 |
1,900 |
1,915 |
1,745 |
1,870 |
-2.60% |
197,600 |
| 2025/4/8 |
1,850 |
1,962 |
1,850 |
1,920 |
+16.36% |
130,400 |
| 2025/4/7 |
1,625 |
1,751 |
1,600 |
1,650 |
-13.39% |
247,900 |
| 2025/4/4 |
1,912 |
1,922 |
1,790 |
1,905 |
-3.30% |
360,400 |
| 2025/4/3 |
1,980 |
2,054 |
1,803 |
1,970 |
-3.38% |
540,700 |
| 2025/4/2 |
2,451 |
2,691 |
2,000 |
2,039 |
-18.44% |
1,125,900 |
| 2025/4/1 |
2,563 |
2,600 |
2,479 |
2,500 |
-2.15% |
106,800 |
| 2025/3/31 |
2,576 |
2,650 |
2,546 |
2,555 |
-2.70% |
149,400 |
| 2025/3/28 |
2,771 |
2,844 |
2,621 |
2,626 |
+4.17% |
448,800 |
| 2025/3/27 |
2,600 |
2,640 |
2,502 |
2,521 |
-3.41% |
132,600 |
| 2025/3/26 |
2,721 |
2,748 |
2,581 |
2,610 |
-3.80% |
181,600 |
| 2025/3/25 |
2,649 |
2,840 |
2,622 |
2,713 |
+4.23% |
235,800 |
| 2025/3/24 |
2,675 |
2,805 |
2,603 |
2,603 |
-3.31% |
206,900 |
| 2025/3/21 |
2,593 |
2,766 |
2,533 |
2,692 |
+3.74% |
255,300 |
| 2025/3/19 |
2,392 |
2,616 |
2,392 |
2,595 |
+7.05% |
155,500 |
| 2025/3/18 |
2,418 |
2,458 |
2,385 |
2,424 |
-0.49% |
73,100 |
| 2025/3/17 |
2,520 |
2,551 |
2,367 |
2,436 |
-3.33% |
186,600 |
| 2025/3/14 |
2,515 |
2,565 |
2,491 |
2,520 |
+1.08% |
62,500 |
| 2025/3/13 |
2,450 |
2,525 |
2,450 |
2,493 |
+0.97% |
77,700 |
| 2025/3/12 |
2,527 |
2,582 |
2,450 |
2,469 |
-3.18% |
162,100 |
| 2025/3/11 |
2,431 |
2,594 |
2,400 |
2,550 |
+0.75% |
300,200 |
| 2025/3/10 |
2,393 |
2,655 |
2,383 |
2,531 |
+10.86% |
891,300 |
| 2025/3/7 |
2,394 |
2,431 |
2,282 |
2,283 |
-6.09% |
272,400 |
| 2025/3/6 |
2,660 |
2,700 |
2,281 |
2,431 |
-11.12% |
1,003,100 |
| 2025/3/5 |
2,975 |
2,985 |
2,716 |
2,735 |
-6.69% |
322,200 |
| 2025/3/4 |
2,850 |
2,997 |
2,776 |
2,931 |
+1.24% |
387,300 |
| 2025/3/3 |
2,950 |
2,965 |
2,851 |
2,895 |
+2.66% |
79,000 |
| 2025/2/28 |
2,758 |
2,841 |
2,664 |
2,820 |
+0.43% |
142,800 |
| 2025/2/27 |
3,000 |
3,010 |
2,740 |
2,808 |
-6.71% |
180,100 |
| 2025/2/26 |
2,951 |
3,020 |
2,896 |
3,010 |
+1.45% |
71,900 |
| 2025/2/25 |
2,931 |
3,010 |
2,922 |
2,967 |
-1.43% |
70,900 |
| 2025/2/21 |
2,840 |
3,100 |
2,831 |
3,010 |
+5.58% |
161,000 |
| 2025/2/20 |
2,835 |
2,919 |
2,817 |
2,851 |
+0.39% |
69,200 |
| 2025/2/19 |
2,939 |
2,956 |
2,826 |
2,840 |
-2.91% |
122,200 |
| 2025/2/18 |
3,100 |
3,105 |
2,911 |
2,925 |
-7.73% |
185,900 |
| 2025/2/17 |
2,995 |
3,245 |
2,976 |
3,170 |
+6.52% |
125,200 |
| 2025/2/14 |
3,000 |
3,030 |
2,955 |
2,976 |
-1.13% |
50,600 |
| 2025/2/13 |
2,926 |
3,100 |
2,915 |
3,010 |
+3.86% |
133,700 |
| 2025/2/12 |
3,035 |
3,065 |
2,791 |
2,898 |
-6.67% |
265,800 |
| 2025/2/10 |
2,930 |
3,115 |
2,919 |
3,105 |
+6.66% |
106,400 |
| 2025/2/7 |
3,050 |
3,050 |
2,911 |
2,911 |
-3.77% |
86,300 |
| 2025/2/6 |
3,080 |
3,125 |
2,998 |
3,025 |
-3.66% |
90,100 |
| 2025/2/5 |
2,905 |
3,140 |
2,887 |
3,140 |
+6.26% |
89,500 |
| 2025/2/4 |
2,938 |
3,085 |
2,914 |
2,955 |
+4.12% |
139,400 |
| 2025/2/3 |
2,780 |
2,884 |
2,724 |
2,838 |
-7.56% |
342,600 |
| 2025/1/31 |
3,355 |
3,420 |
2,980 |
3,070 |
-9.17% |
518,200 |
| 2025/1/30 |
3,365 |
3,500 |
3,315 |
3,380 |
-4.38% |
292,700 |
| 2025/1/29 |
3,550 |
3,690 |
3,530 |
3,535 |
-1.53% |
94,100 |
| 2025/1/28 |
3,645 |
3,845 |
3,570 |
3,590 |
-2.18% |
122,600 |
| 2025/1/27 |
3,715 |
3,735 |
3,530 |
3,670 |
-0.81% |
129,100 |
| 2025/1/24 |
3,745 |
3,750 |
3,675 |
3,700 |
-0.67% |
84,600 |
| 2025/1/23 |
3,930 |
3,950 |
3,650 |
3,725 |
-4.97% |
174,100 |
| 2025/1/22 |
3,830 |
4,115 |
3,780 |
3,920 |
+5.95% |
403,200 |
| 2025/1/21 |
3,640 |
4,225 |
3,630 |
3,700 |
+2.92% |
475,100 |
| 2025/1/20 |
3,620 |
3,755 |
3,480 |
3,595 |
-2.57% |
284,400 |
| 2025/1/17 |
3,400 |
3,865 |
3,060 |
3,690 |
+0.27% |
1,150,200 |
| 2025/1/16 |
4,100 |
4,180 |
3,680 |
3,680 |
-15.98% |
599,900 |
| 2025/1/15 |
4,380 |
4,380 |
4,380 |
4,380 |
-18.59% |
9,100 |
| 2025/1/14 |
4,920 |
5,460 |
4,920 |
5,380 |
+8.36% |
143,300 |
| 2025/1/10 |
5,600 |
5,750 |
4,845 |
4,965 |
-12.12% |
244,800 |
| 2025/1/9 |
5,470 |
5,650 |
5,350 |
5,650 |
+3.10% |
52,000 |
| 2025/1/8 |
5,230 |
5,490 |
5,190 |
5,480 |
+3.79% |
58,300 |
| 2025/1/7 |
5,270 |
5,490 |
5,210 |
5,280 |
-0.38% |
81,300 |
| 2025/1/6 |
5,300 |
5,650 |
5,250 |
5,300 |
+0.95% |
122,100 |
| 2024/12/30 |
5,300 |
5,300 |
5,040 |
5,250 |
-1.87% |
119,800 |
| 2024/12/27 |
5,170 |
5,470 |
5,150 |
5,350 |
+4.49% |
135,300 |
| 2024/12/26 |
5,300 |
5,430 |
5,110 |
5,120 |
-3.03% |
112,000 |
| 2024/12/25 |
5,110 |
5,360 |
4,995 |
5,280 |
+2.52% |
109,700 |
| 2024/12/24 |
5,490 |
5,520 |
5,120 |
5,150 |
-3.01% |
74,200 |
| 2024/12/23 |
5,050 |
5,370 |
5,010 |
5,310 |
+5.15% |
72,700 |
| 2024/12/20 |
5,210 |
5,350 |
4,990 |
5,050 |
-3.99% |
82,000 |
| 2024/12/19 |
5,290 |
5,370 |
5,160 |
5,260 |
-3.66% |
69,900 |
| 2024/12/18 |
5,050 |
5,500 |
5,030 |
5,460 |
+6.02% |
133,700 |
| 2024/12/17 |
5,630 |
5,630 |
5,150 |
5,150 |
-8.53% |
133,800 |
| 2024/12/16 |
5,650 |
5,780 |
5,590 |
5,630 |
-1.23% |
78,100 |
| 2024/12/13 |
5,520 |
5,770 |
5,430 |
5,700 |
+4.01% |
89,000 |
| 2024/12/12 |
5,590 |
5,700 |
5,350 |
5,480 |
+3.01% |
114,700 |
| 2024/12/11 |
5,200 |
5,390 |
5,110 |
5,320 |
+3.50% |
105,300 |
| 2024/12/10 |
5,160 |
5,200 |
5,010 |
5,140 |
-1.53% |
116,400 |
| 2024/12/9 |
4,720 |
5,300 |
4,705 |
5,220 |
+10.95% |
289,300 |
| 2024/12/6 |
4,990 |
5,000 |
4,705 |
4,705 |
-7.20% |
174,100 |
| 2024/12/5 |
5,070 |
5,220 |
4,915 |
5,070 |
+0.80% |
123,700 |
| 2024/12/4 |
4,845 |
5,100 |
4,830 |
5,030 |
+3.39% |
131,700 |
| 2024/12/3 |
4,800 |
5,070 |
4,775 |
4,865 |
+0.31% |
95,600 |
| 2024/12/2 |
4,940 |
4,945 |
4,715 |
4,850 |
-0.51% |
111,400 |
| 2024/11/29 |
4,740 |
5,040 |
4,740 |
4,875 |
+3.39% |
150,800 |
| 2024/11/28 |
4,680 |
4,800 |
4,605 |
4,715 |
-0.63% |
131,800 |
| 2024/11/27 |
4,990 |
5,200 |
4,720 |
4,745 |
-5.29% |
235,800 |
| 2024/11/26 |
4,960 |
5,080 |
4,715 |
5,010 |
-2.91% |
270,800 |
| 2024/11/25 |
5,300 |
5,450 |
4,820 |
5,160 |
+4.03% |
698,200 |
| 2024/11/22 |
4,960 |
4,960 |
4,960 |
4,960 |
+16.43% |
16,400 |
| 2024/11/21 |
4,440 |
4,540 |
3,790 |
4,260 |
+5.97% |
568,300 |
| 2024/11/20 |
4,055 |
4,175 |
3,910 |
4,020 |
-1.47% |
116,500 |
| 2024/11/19 |
4,155 |
4,270 |
3,930 |
4,080 |
-1.81% |
341,100 |
| 2024/11/18 |
3,850 |
4,155 |
3,850 |
4,155 |
+20.26% |
145,900 |
| 2024/11/15 |
3,425 |
3,455 |
3,390 |
3,455 |
+16.96% |
190,200 |
| 2024/11/14 |
2,970 |
3,000 |
2,901 |
2,954 |
-1.24% |
118,400 |
| 2024/11/13 |
3,055 |
3,160 |
2,991 |
2,991 |
-2.09% |
114,400 |
| 2024/11/12 |
3,035 |
3,120 |
2,994 |
3,055 |
+0.49% |
73,600 |
| 2024/11/11 |
3,000 |
3,170 |
2,995 |
3,040 |
-1.14% |
93,000 |
| 2024/11/8 |
3,045 |
3,200 |
3,030 |
3,075 |
+0.99% |
87,600 |
| 2024/11/7 |
3,080 |
3,195 |
2,950 |
3,045 |
-0.16% |
104,400 |
| 2024/11/6 |
2,925 |
3,070 |
2,880 |
3,050 |
+4.81% |
73,000 |
| 2024/11/5 |
2,864 |
2,950 |
2,792 |
2,910 |
+2.86% |
68,300 |
| 2024/11/1 |
2,857 |
2,956 |
2,811 |
2,829 |
-3.94% |
111,100 |
| 2024/10/31 |
2,851 |
2,991 |
2,779 |
2,945 |
+3.81% |
121,700 |
| 2024/10/30 |
2,865 |
2,888 |
2,792 |
2,837 |
-1.66% |
74,900 |
| 2024/10/29 |
2,640 |
2,921 |
2,640 |
2,885 |
+9.99% |
140,700 |
| 2024/10/28 |
2,518 |
2,680 |
2,401 |
2,623 |
+6.28% |
104,000 |
| 2024/10/25 |
2,627 |
2,700 |
2,454 |
2,468 |
-5.59% |
111,900 |
| 2024/10/24 |
2,250 |
2,646 |
2,250 |
2,614 |
+14.20% |
248,300 |
|
