| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,917 |
2,940 |
2,899 |
2,920 |
+1.28% |
139,600 |
| 2025/4/24 |
2,877 |
2,926 |
2,877 |
2,883 |
+1.26% |
116,700 |
| 2025/4/23 |
2,854 |
2,884 |
2,847 |
2,847 |
+1.24% |
131,900 |
| 2025/4/22 |
2,792 |
2,815 |
2,780 |
2,812 |
+0.14% |
82,300 |
| 2025/4/21 |
2,854 |
2,863 |
2,792 |
2,808 |
-1.75% |
84,900 |
| 2025/4/18 |
2,848 |
2,874 |
2,840 |
2,858 |
+1.42% |
119,700 |
| 2025/4/17 |
2,776 |
2,821 |
2,776 |
2,818 |
+1.55% |
109,400 |
| 2025/4/16 |
2,815 |
2,816 |
2,755 |
2,775 |
-1.28% |
91,700 |
| 2025/4/15 |
2,813 |
2,824 |
2,789 |
2,811 |
+0.57% |
103,600 |
| 2025/4/14 |
2,794 |
2,828 |
2,787 |
2,795 |
+1.86% |
98,200 |
| 2025/4/11 |
2,702 |
2,758 |
2,653 |
2,744 |
-1.89% |
146,400 |
| 2025/4/10 |
2,858 |
2,869 |
2,775 |
2,797 |
+6.55% |
172,700 |
| 2025/4/9 |
2,667 |
2,677 |
2,601 |
2,625 |
-5.13% |
197,600 |
| 2025/4/8 |
2,688 |
2,804 |
2,688 |
2,767 |
+6.63% |
115,200 |
| 2025/4/7 |
2,525 |
2,636 |
2,502 |
2,595 |
-7.02% |
185,700 |
| 2025/4/4 |
2,858 |
2,859 |
2,730 |
2,791 |
-5.90% |
171,200 |
| 2025/4/3 |
2,974 |
2,984 |
2,921 |
2,966 |
-3.70% |
164,900 |
| 2025/4/2 |
3,105 |
3,110 |
3,060 |
3,080 |
-0.48% |
102,100 |
| 2025/4/1 |
3,105 |
3,145 |
3,095 |
3,095 |
+0.32% |
110,100 |
| 2025/3/31 |
3,110 |
3,115 |
3,060 |
3,085 |
-2.53% |
132,400 |
| 2025/3/28 |
3,230 |
3,245 |
3,155 |
3,165 |
-2.16% |
108,000 |
| 2025/3/27 |
3,225 |
3,250 |
3,200 |
3,235 |
-0.61% |
127,900 |
| 2025/3/26 |
3,260 |
3,265 |
3,215 |
3,255 |
+0.15% |
153,200 |
| 2025/3/25 |
3,255 |
3,255 |
3,195 |
3,250 |
+0.31% |
103,700 |
| 2025/3/24 |
3,260 |
3,260 |
3,225 |
3,240 |
-0.46% |
81,900 |
| 2025/3/21 |
3,230 |
3,290 |
3,230 |
3,255 |
+0.46% |
187,500 |
| 2025/3/19 |
3,235 |
3,280 |
3,235 |
3,240 |
+0.78% |
94,200 |
| 2025/3/18 |
3,220 |
3,230 |
3,195 |
3,215 |
+0.78% |
98,600 |
| 2025/3/17 |
3,175 |
3,200 |
3,170 |
3,190 |
+0.47% |
82,900 |
| 2025/3/14 |
3,175 |
3,200 |
3,135 |
3,175 |
-0.63% |
112,100 |
| 2025/3/13 |
3,215 |
3,240 |
3,185 |
3,195 |
+0.63% |
104,000 |
| 2025/3/12 |
3,085 |
3,210 |
3,085 |
3,175 |
+3.25% |
188,200 |
| 2025/3/11 |
3,125 |
3,150 |
3,040 |
3,075 |
-3.15% |
144,900 |
| 2025/3/10 |
3,235 |
3,250 |
3,165 |
3,175 |
-1.40% |
98,000 |
| 2025/3/7 |
3,195 |
3,240 |
3,175 |
3,220 |
+0.16% |
132,300 |
| 2025/3/6 |
3,245 |
3,260 |
3,200 |
3,215 |
+1.26% |
125,100 |
| 2025/3/5 |
3,115 |
3,190 |
3,075 |
3,175 |
+3.08% |
201,300 |
| 2025/3/4 |
3,130 |
3,140 |
3,065 |
3,080 |
-1.75% |
109,400 |
| 2025/3/3 |
3,065 |
3,135 |
3,065 |
3,135 |
+3.64% |
176,200 |
| 2025/2/28 |
3,055 |
3,065 |
3,010 |
3,025 |
-1.31% |
167,700 |
| 2025/2/27 |
3,050 |
3,065 |
3,010 |
3,065 |
+0.49% |
112,800 |
| 2025/2/26 |
3,050 |
3,075 |
2,999 |
3,050 |
-0.16% |
205,000 |
| 2025/2/25 |
3,080 |
3,125 |
3,035 |
3,055 |
-3.02% |
197,800 |
| 2025/2/21 |
3,180 |
3,195 |
3,070 |
3,150 |
+5.32% |
650,200 |
| 2025/2/20 |
3,030 |
3,040 |
2,973 |
2,991 |
-1.45% |
146,800 |
| 2025/2/19 |
3,120 |
3,130 |
3,030 |
3,035 |
-2.72% |
124,200 |
| 2025/2/18 |
3,150 |
3,170 |
3,085 |
3,120 |
-0.64% |
121,000 |
| 2025/2/17 |
3,165 |
3,205 |
3,120 |
3,140 |
-1.57% |
200,100 |
| 2025/2/14 |
3,185 |
3,195 |
3,150 |
3,190 |
+0.79% |
212,300 |
| 2025/2/13 |
3,105 |
3,185 |
3,105 |
3,165 |
+2.59% |
194,600 |
| 2025/2/12 |
3,100 |
3,115 |
3,080 |
3,085 |
+0.65% |
153,300 |
| 2025/2/10 |
3,070 |
3,085 |
3,060 |
3,065 |
-0.16% |
117,400 |
| 2025/2/7 |
3,055 |
3,090 |
3,055 |
3,070 |
+0.82% |
90,400 |
| 2025/2/6 |
3,020 |
3,065 |
3,020 |
3,045 |
+0.50% |
93,100 |
| 2025/2/5 |
3,030 |
3,060 |
3,015 |
3,030 |
+0.50% |
101,800 |
| 2025/2/4 |
3,055 |
3,070 |
3,015 |
3,015 |
+0.50% |
126,800 |
| 2025/2/3 |
3,055 |
3,080 |
2,980 |
3,000 |
-3.07% |
255,000 |
| 2025/1/31 |
3,085 |
3,105 |
3,070 |
3,095 |
+0.16% |
79,900 |
| 2025/1/30 |
3,090 |
3,100 |
3,075 |
3,090 |
-0.64% |
82,400 |
| 2025/1/29 |
3,080 |
3,110 |
3,080 |
3,110 |
+0.81% |
95,400 |
| 2025/1/28 |
3,090 |
3,115 |
3,075 |
3,085 |
-0.16% |
119,500 |
| 2025/1/27 |
3,120 |
3,120 |
3,065 |
3,090 |
-0.32% |
127,100 |
| 2025/1/24 |
3,120 |
3,135 |
3,090 |
3,100 |
-0.64% |
139,300 |
| 2025/1/23 |
3,120 |
3,130 |
3,100 |
3,120 |
-0.48% |
134,000 |
| 2025/1/22 |
3,070 |
3,135 |
3,070 |
3,135 |
+1.62% |
143,700 |
| 2025/1/21 |
3,040 |
3,085 |
3,035 |
3,085 |
+2.15% |
187,100 |
| 2025/1/20 |
2,990 |
3,030 |
2,990 |
3,020 |
+0.17% |
177,700 |
| 2025/1/17 |
2,977 |
3,015 |
2,963 |
3,015 |
+0.94% |
180,000 |
| 2025/1/16 |
2,983 |
3,005 |
2,970 |
2,987 |
+0.78% |
180,800 |
| 2025/1/15 |
2,957 |
2,979 |
2,923 |
2,964 |
+0.44% |
211,700 |
| 2025/1/14 |
2,950 |
2,975 |
2,921 |
2,951 |
-0.67% |
181,900 |
| 2025/1/10 |
2,970 |
2,983 |
2,956 |
2,971 |
-0.97% |
178,200 |
| 2025/1/9 |
2,986 |
3,000 |
2,968 |
3,000 |
-0.50% |
218,100 |
| 2025/1/8 |
3,050 |
3,065 |
2,995 |
3,015 |
-2.58% |
194,200 |
| 2025/1/7 |
3,115 |
3,120 |
3,065 |
3,095 |
+0.00% |
144,000 |
| 2025/1/6 |
3,155 |
3,155 |
3,085 |
3,095 |
-1.90% |
121,200 |
| 2024/12/30 |
3,155 |
3,185 |
3,150 |
3,155 |
+0.16% |
140,600 |
| 2024/12/27 |
3,070 |
3,175 |
3,060 |
3,150 |
+1.94% |
292,200 |
| 2024/12/26 |
3,080 |
3,100 |
3,045 |
3,090 |
+0.65% |
146,100 |
| 2024/12/25 |
3,080 |
3,080 |
3,030 |
3,070 |
+0.16% |
115,100 |
| 2024/12/24 |
3,045 |
3,065 |
3,020 |
3,065 |
+0.82% |
86,400 |
| 2024/12/23 |
3,020 |
3,045 |
2,991 |
3,040 |
+0.50% |
156,500 |
| 2024/12/20 |
3,065 |
3,105 |
3,025 |
3,025 |
-1.31% |
211,400 |
| 2024/12/19 |
3,025 |
3,090 |
3,015 |
3,065 |
+1.49% |
155,300 |
| 2024/12/18 |
2,976 |
3,030 |
2,976 |
3,020 |
+1.14% |
214,000 |
| 2024/12/17 |
3,025 |
3,050 |
2,986 |
2,986 |
-1.61% |
276,300 |
| 2024/12/16 |
3,040 |
3,045 |
3,005 |
3,035 |
+0.17% |
151,400 |
| 2024/12/13 |
3,040 |
3,060 |
2,997 |
3,030 |
-1.30% |
352,000 |
| 2024/12/12 |
3,110 |
3,110 |
3,055 |
3,070 |
-1.13% |
251,800 |
| 2024/12/11 |
3,150 |
3,160 |
3,100 |
3,105 |
-1.43% |
181,500 |
| 2024/12/10 |
3,155 |
3,170 |
3,125 |
3,150 |
+0.80% |
114,800 |
| 2024/12/9 |
3,100 |
3,135 |
3,095 |
3,125 |
+1.13% |
111,300 |
| 2024/12/6 |
3,095 |
3,115 |
3,075 |
3,090 |
-0.16% |
86,700 |
| 2024/12/5 |
3,090 |
3,120 |
3,080 |
3,095 |
+0.16% |
127,400 |
| 2024/12/4 |
3,105 |
3,110 |
3,075 |
3,090 |
-0.48% |
112,400 |
| 2024/12/3 |
3,185 |
3,220 |
3,085 |
3,105 |
-2.05% |
219,300 |
| 2024/12/2 |
3,105 |
3,180 |
3,105 |
3,170 |
+2.26% |
281,500 |
| 2024/11/29 |
3,085 |
3,130 |
3,075 |
3,100 |
+0.49% |
194,900 |
| 2024/11/28 |
3,030 |
3,085 |
3,020 |
3,085 |
+1.82% |
194,600 |
| 2024/11/27 |
3,100 |
3,110 |
3,025 |
3,030 |
-3.19% |
281,600 |
| 2024/11/26 |
3,160 |
3,205 |
3,090 |
3,130 |
-0.32% |
240,600 |
| 2024/11/25 |
3,145 |
3,160 |
3,110 |
3,140 |
+0.96% |
345,800 |
| 2024/11/22 |
3,095 |
3,115 |
3,075 |
3,110 |
+1.30% |
248,500 |
| 2024/11/21 |
3,075 |
3,085 |
3,035 |
3,070 |
-1.29% |
265,100 |
| 2024/11/20 |
3,070 |
3,115 |
3,055 |
3,110 |
+1.30% |
302,100 |
| 2024/11/19 |
3,005 |
3,070 |
3,000 |
3,070 |
+0.33% |
377,500 |
| 2024/11/18 |
3,070 |
3,095 |
3,020 |
3,060 |
-1.13% |
364,700 |
| 2024/11/15 |
3,085 |
3,150 |
3,060 |
3,095 |
+0.81% |
407,100 |
| 2024/11/14 |
3,090 |
3,100 |
3,035 |
3,070 |
-0.32% |
313,800 |
| 2024/11/13 |
3,065 |
3,135 |
3,025 |
3,080 |
+0.65% |
386,100 |
| 2024/11/12 |
3,105 |
3,120 |
3,025 |
3,060 |
+0.16% |
586,800 |
| 2024/11/11 |
3,335 |
3,395 |
3,055 |
3,055 |
-18.64% |
744,800 |
| 2024/11/8 |
3,750 |
3,775 |
3,715 |
3,755 |
+0.94% |
204,400 |
| 2024/11/7 |
3,700 |
3,745 |
3,665 |
3,720 |
+0.95% |
155,900 |
| 2024/11/6 |
3,650 |
3,720 |
3,635 |
3,685 |
+0.96% |
138,300 |
| 2024/11/5 |
3,575 |
3,650 |
3,540 |
3,650 |
+1.53% |
98,100 |
| 2024/11/1 |
3,650 |
3,650 |
3,585 |
3,595 |
-2.57% |
120,800 |
| 2024/10/31 |
3,665 |
3,715 |
3,615 |
3,690 |
+1.10% |
199,100 |
| 2024/10/30 |
3,670 |
3,700 |
3,635 |
3,650 |
-0.27% |
341,100 |
| 2024/10/29 |
3,710 |
3,710 |
3,640 |
3,660 |
-0.41% |
171,500 |
| 2024/10/28 |
3,600 |
3,695 |
3,595 |
3,675 |
+1.52% |
170,900 |
| 2024/10/25 |
3,660 |
3,670 |
3,595 |
3,620 |
-1.09% |
147,400 |
| 2024/10/24 |
3,555 |
3,670 |
3,525 |
3,660 |
+2.38% |
252,200 |
|
