| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,822 |
2,890 |
2,795 |
2,888 |
+4.18% |
40,900 |
| 2025/4/24 |
2,820 |
2,861 |
2,763 |
2,772 |
-1.11% |
11,800 |
| 2025/4/23 |
2,850 |
2,879 |
2,803 |
2,803 |
-0.74% |
23,700 |
| 2025/4/22 |
2,715 |
2,824 |
2,715 |
2,824 |
+4.01% |
19,500 |
| 2025/4/21 |
2,708 |
2,748 |
2,701 |
2,715 |
-0.48% |
6,100 |
| 2025/4/18 |
2,705 |
2,734 |
2,689 |
2,728 |
+1.45% |
15,400 |
| 2025/4/17 |
2,675 |
2,705 |
2,675 |
2,689 |
-0.15% |
9,100 |
| 2025/4/16 |
2,678 |
2,721 |
2,661 |
2,693 |
+1.01% |
13,300 |
| 2025/4/15 |
2,728 |
2,728 |
2,658 |
2,666 |
-0.56% |
17,800 |
| 2025/4/14 |
2,730 |
2,730 |
2,681 |
2,681 |
+0.04% |
17,100 |
| 2025/4/11 |
2,639 |
2,687 |
2,622 |
2,680 |
-0.04% |
18,400 |
| 2025/4/10 |
2,731 |
2,740 |
2,630 |
2,681 |
+3.87% |
34,000 |
| 2025/4/9 |
2,570 |
2,623 |
2,511 |
2,581 |
-0.65% |
16,100 |
| 2025/4/8 |
2,599 |
2,630 |
2,557 |
2,598 |
+6.08% |
32,700 |
| 2025/4/7 |
2,480 |
2,533 |
2,438 |
2,449 |
-6.38% |
54,900 |
| 2025/4/4 |
2,712 |
2,712 |
2,552 |
2,616 |
-4.00% |
34,300 |
| 2025/4/3 |
2,650 |
2,762 |
2,635 |
2,725 |
-1.02% |
17,300 |
| 2025/4/2 |
2,823 |
2,823 |
2,752 |
2,753 |
-2.48% |
15,800 |
| 2025/4/1 |
2,833 |
2,836 |
2,813 |
2,823 |
+0.36% |
2,200 |
| 2025/3/31 |
2,817 |
2,837 |
2,738 |
2,813 |
-1.37% |
24,700 |
| 2025/3/28 |
2,875 |
2,889 |
2,852 |
2,852 |
-1.52% |
12,200 |
| 2025/3/27 |
2,894 |
2,897 |
2,856 |
2,896 |
+0.03% |
10,900 |
| 2025/3/26 |
2,895 |
2,895 |
2,856 |
2,895 |
+0.87% |
10,800 |
| 2025/3/25 |
2,879 |
2,900 |
2,853 |
2,870 |
-0.17% |
12,900 |
| 2025/3/24 |
2,904 |
2,904 |
2,805 |
2,875 |
-0.31% |
26,300 |
| 2025/3/21 |
2,818 |
2,884 |
2,801 |
2,884 |
+3.33% |
18,200 |
| 2025/3/19 |
2,766 |
2,810 |
2,760 |
2,791 |
+0.36% |
8,700 |
| 2025/3/18 |
2,810 |
2,815 |
2,760 |
2,781 |
-0.50% |
14,200 |
| 2025/3/17 |
2,708 |
2,819 |
2,708 |
2,795 |
+3.90% |
27,800 |
| 2025/3/14 |
2,704 |
2,718 |
2,690 |
2,690 |
-0.52% |
8,000 |
| 2025/3/13 |
2,700 |
2,730 |
2,700 |
2,704 |
+0.67% |
22,100 |
| 2025/3/12 |
2,667 |
2,705 |
2,667 |
2,686 |
-0.37% |
7,500 |
| 2025/3/11 |
2,660 |
2,697 |
2,635 |
2,696 |
+0.19% |
14,500 |
| 2025/3/10 |
2,679 |
2,712 |
2,679 |
2,691 |
+0.07% |
14,000 |
| 2025/3/7 |
2,661 |
2,710 |
2,655 |
2,689 |
-0.44% |
14,600 |
| 2025/3/6 |
2,709 |
2,722 |
2,682 |
2,701 |
-0.07% |
25,400 |
| 2025/3/5 |
2,695 |
2,716 |
2,681 |
2,703 |
-0.48% |
30,100 |
| 2025/3/4 |
2,658 |
2,735 |
2,650 |
2,716 |
+2.34% |
39,300 |
| 2025/3/3 |
2,650 |
2,666 |
2,626 |
2,654 |
+2.08% |
23,000 |
| 2025/2/28 |
2,617 |
2,629 |
2,591 |
2,600 |
-1.78% |
13,500 |
| 2025/2/27 |
2,607 |
2,647 |
2,603 |
2,647 |
+1.26% |
6,100 |
| 2025/2/26 |
2,655 |
2,655 |
2,599 |
2,614 |
-2.02% |
15,700 |
| 2025/2/25 |
2,619 |
2,670 |
2,615 |
2,668 |
+0.53% |
18,400 |
| 2025/2/21 |
2,689 |
2,689 |
2,635 |
2,654 |
-0.82% |
15,800 |
| 2025/2/20 |
2,675 |
2,676 |
2,629 |
2,676 |
+0.38% |
19,700 |
| 2025/2/19 |
2,666 |
2,688 |
2,645 |
2,666 |
+1.29% |
56,100 |
| 2025/2/18 |
2,619 |
2,648 |
2,619 |
2,632 |
+0.38% |
18,400 |
| 2025/2/17 |
2,601 |
2,657 |
2,590 |
2,622 |
+0.85% |
30,000 |
| 2025/2/14 |
2,621 |
2,660 |
2,597 |
2,600 |
-1.74% |
21,800 |
| 2025/2/13 |
2,702 |
2,702 |
2,623 |
2,646 |
-2.58% |
60,000 |
| 2025/2/12 |
2,569 |
2,734 |
2,569 |
2,716 |
+9.65% |
141,800 |
| 2025/2/10 |
2,444 |
2,489 |
2,443 |
2,477 |
+3.25% |
46,300 |
| 2025/2/7 |
2,403 |
2,427 |
2,386 |
2,399 |
-0.17% |
5,100 |
| 2025/2/6 |
2,420 |
2,441 |
2,403 |
2,403 |
-1.23% |
4,400 |
| 2025/2/5 |
2,415 |
2,473 |
2,403 |
2,433 |
+0.37% |
16,400 |
| 2025/2/4 |
2,438 |
2,457 |
2,420 |
2,424 |
-0.45% |
16,500 |
| 2025/2/3 |
2,418 |
2,438 |
2,416 |
2,435 |
-0.08% |
13,200 |
| 2025/1/31 |
2,381 |
2,450 |
2,358 |
2,437 |
+2.35% |
40,400 |
| 2025/1/30 |
2,351 |
2,387 |
2,340 |
2,381 |
+0.80% |
154,900 |
| 2025/1/29 |
2,355 |
2,374 |
2,342 |
2,362 |
-0.08% |
19,000 |
| 2025/1/28 |
2,320 |
2,374 |
2,320 |
2,364 |
+1.76% |
30,800 |
| 2025/1/27 |
2,283 |
2,325 |
2,283 |
2,323 |
+1.98% |
17,800 |
| 2025/1/24 |
2,290 |
2,290 |
2,264 |
2,278 |
+0.49% |
9,700 |
| 2025/1/23 |
2,265 |
2,284 |
2,252 |
2,267 |
+0.13% |
17,900 |
| 2025/1/22 |
2,255 |
2,272 |
2,249 |
2,264 |
+0.40% |
12,400 |
| 2025/1/21 |
2,278 |
2,280 |
2,255 |
2,255 |
-0.84% |
14,000 |
| 2025/1/20 |
2,273 |
2,286 |
2,263 |
2,274 |
-0.61% |
13,800 |
| 2025/1/17 |
2,222 |
2,288 |
2,221 |
2,288 |
+2.88% |
28,400 |
| 2025/1/16 |
2,264 |
2,273 |
2,222 |
2,224 |
-1.51% |
38,500 |
| 2025/1/15 |
2,270 |
2,289 |
2,253 |
2,258 |
-0.31% |
14,300 |
| 2025/1/14 |
2,276 |
2,299 |
2,264 |
2,265 |
-0.70% |
20,800 |
| 2025/1/10 |
2,281 |
2,300 |
2,268 |
2,281 |
+0.35% |
13,100 |
| 2025/1/9 |
2,306 |
2,306 |
2,264 |
2,273 |
-1.52% |
30,100 |
| 2025/1/8 |
2,341 |
2,341 |
2,308 |
2,308 |
-1.54% |
26,400 |
| 2025/1/7 |
2,357 |
2,358 |
2,341 |
2,344 |
-0.47% |
15,800 |
| 2025/1/6 |
2,386 |
2,386 |
2,352 |
2,355 |
-1.59% |
21,900 |
| 2024/12/30 |
2,400 |
2,404 |
2,381 |
2,393 |
-0.17% |
6,400 |
| 2024/12/27 |
2,370 |
2,415 |
2,370 |
2,397 |
-2.76% |
34,400 |
| 2024/12/26 |
2,506 |
2,506 |
2,452 |
2,465 |
-0.76% |
26,400 |
| 2024/12/25 |
2,483 |
2,506 |
2,471 |
2,484 |
+0.40% |
22,500 |
| 2024/12/24 |
2,474 |
2,482 |
2,468 |
2,474 |
+0.12% |
14,900 |
| 2024/12/23 |
2,472 |
2,481 |
2,460 |
2,471 |
+0.82% |
10,400 |
| 2024/12/20 |
2,448 |
2,465 |
2,447 |
2,451 |
+0.12% |
9,000 |
| 2024/12/19 |
2,412 |
2,458 |
2,410 |
2,448 |
+0.25% |
10,900 |
| 2024/12/18 |
2,452 |
2,457 |
2,435 |
2,442 |
-0.41% |
6,200 |
| 2024/12/17 |
2,452 |
2,460 |
2,435 |
2,452 |
-0.04% |
16,500 |
| 2024/12/16 |
2,465 |
2,480 |
2,453 |
2,453 |
-0.33% |
8,400 |
| 2024/12/13 |
2,490 |
2,490 |
2,461 |
2,461 |
-1.36% |
6,600 |
| 2024/12/12 |
2,476 |
2,495 |
2,475 |
2,495 |
+0.81% |
7,400 |
| 2024/12/11 |
2,474 |
2,485 |
2,467 |
2,475 |
-0.64% |
6,600 |
| 2024/12/10 |
2,499 |
2,499 |
2,473 |
2,491 |
+0.04% |
5,900 |
| 2024/12/9 |
2,469 |
2,490 |
2,467 |
2,490 |
+1.18% |
8,200 |
| 2024/12/6 |
2,467 |
2,467 |
2,445 |
2,461 |
+0.00% |
5,700 |
| 2024/12/5 |
2,473 |
2,473 |
2,454 |
2,461 |
-0.57% |
9,300 |
| 2024/12/4 |
2,482 |
2,488 |
2,462 |
2,475 |
-0.92% |
11,900 |
| 2024/12/3 |
2,488 |
2,498 |
2,470 |
2,498 |
+0.00% |
20,000 |
| 2024/12/2 |
2,487 |
2,506 |
2,479 |
2,498 |
+0.77% |
19,300 |
| 2024/11/29 |
2,477 |
2,482 |
2,456 |
2,479 |
+0.69% |
13,200 |
| 2024/11/28 |
2,429 |
2,485 |
2,429 |
2,462 |
+1.28% |
11,700 |
| 2024/11/27 |
2,466 |
2,466 |
2,425 |
2,431 |
-1.90% |
11,100 |
| 2024/11/26 |
2,480 |
2,480 |
2,452 |
2,478 |
+0.08% |
9,200 |
| 2024/11/25 |
2,464 |
2,490 |
2,464 |
2,476 |
+0.24% |
8,200 |
| 2024/11/22 |
2,465 |
2,486 |
2,450 |
2,470 |
+0.20% |
11,700 |
| 2024/11/21 |
2,442 |
2,467 |
2,440 |
2,465 |
+0.98% |
5,400 |
| 2024/11/20 |
2,426 |
2,465 |
2,426 |
2,441 |
+0.74% |
10,900 |
| 2024/11/19 |
2,432 |
2,436 |
2,421 |
2,423 |
-0.16% |
4,300 |
| 2024/11/18 |
2,418 |
2,454 |
2,418 |
2,427 |
+0.62% |
6,400 |
| 2024/11/15 |
2,420 |
2,430 |
2,412 |
2,412 |
-0.29% |
6,700 |
| 2024/11/14 |
2,436 |
2,436 |
2,416 |
2,419 |
-0.86% |
7,000 |
| 2024/11/13 |
2,473 |
2,474 |
2,431 |
2,440 |
-0.16% |
6,100 |
| 2024/11/12 |
2,433 |
2,468 |
2,427 |
2,444 |
+0.74% |
10,700 |
| 2024/11/11 |
2,418 |
2,440 |
2,404 |
2,426 |
+0.41% |
11,400 |
| 2024/11/8 |
2,422 |
2,432 |
2,395 |
2,416 |
-0.21% |
10,400 |
| 2024/11/7 |
2,415 |
2,433 |
2,372 |
2,421 |
+0.21% |
18,900 |
| 2024/11/6 |
2,380 |
2,436 |
2,340 |
2,416 |
-2.23% |
46,000 |
| 2024/11/5 |
2,430 |
2,475 |
2,426 |
2,471 |
+2.07% |
19,300 |
| 2024/11/1 |
2,430 |
2,442 |
2,410 |
2,421 |
-0.78% |
6,100 |
| 2024/10/31 |
2,375 |
2,440 |
2,366 |
2,440 |
+2.74% |
7,800 |
| 2024/10/30 |
2,377 |
2,404 |
2,342 |
2,375 |
-1.37% |
44,500 |
| 2024/10/29 |
2,387 |
2,417 |
2,375 |
2,408 |
+1.01% |
11,000 |
| 2024/10/28 |
2,340 |
2,384 |
2,333 |
2,384 |
+1.19% |
8,800 |
| 2024/10/25 |
2,422 |
2,422 |
2,349 |
2,356 |
-0.67% |
11,400 |
| 2024/10/24 |
2,390 |
2,394 |
2,350 |
2,372 |
-1.54% |
18,600 |
|
