| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,405 |
2,430 |
2,392 |
2,408 |
+0.33% |
27,600 |
| 2025/4/24 |
2,410 |
2,439 |
2,393 |
2,400 |
+0.13% |
38,800 |
| 2025/4/23 |
2,398 |
2,444 |
2,360 |
2,397 |
+0.71% |
47,000 |
| 2025/4/22 |
2,307 |
2,380 |
2,307 |
2,380 |
+3.16% |
48,100 |
| 2025/4/21 |
2,296 |
2,317 |
2,275 |
2,307 |
+0.30% |
54,900 |
| 2025/4/18 |
2,273 |
2,306 |
2,273 |
2,300 |
+2.50% |
38,500 |
| 2025/4/17 |
2,205 |
2,244 |
2,205 |
2,244 |
+1.77% |
42,300 |
| 2025/4/16 |
2,248 |
2,255 |
2,205 |
2,205 |
-0.99% |
45,800 |
| 2025/4/15 |
2,215 |
2,234 |
2,202 |
2,227 |
+1.23% |
37,500 |
| 2025/4/14 |
2,190 |
2,222 |
2,157 |
2,200 |
+1.52% |
51,900 |
| 2025/4/11 |
2,103 |
2,170 |
2,079 |
2,167 |
-3.00% |
69,700 |
| 2025/4/10 |
2,290 |
2,304 |
2,222 |
2,234 |
+7.46% |
91,700 |
| 2025/4/9 |
2,121 |
2,124 |
2,058 |
2,079 |
-4.68% |
90,200 |
| 2025/4/8 |
2,119 |
2,190 |
2,119 |
2,181 |
+9.60% |
107,500 |
| 2025/4/7 |
1,977 |
2,027 |
1,942 |
1,990 |
-8.59% |
142,700 |
| 2025/4/4 |
2,299 |
2,299 |
2,116 |
2,177 |
-7.05% |
195,200 |
| 2025/4/3 |
2,366 |
2,401 |
2,312 |
2,342 |
-6.80% |
114,800 |
| 2025/4/2 |
2,557 |
2,557 |
2,490 |
2,513 |
-0.67% |
45,600 |
| 2025/4/1 |
2,584 |
2,594 |
2,530 |
2,530 |
-1.40% |
29,200 |
| 2025/3/31 |
2,588 |
2,596 |
2,526 |
2,566 |
-2.69% |
52,600 |
| 2025/3/28 |
2,707 |
2,709 |
2,623 |
2,637 |
-2.84% |
50,800 |
| 2025/3/27 |
2,662 |
2,714 |
2,662 |
2,714 |
+0.52% |
51,900 |
| 2025/3/26 |
2,720 |
2,720 |
2,665 |
2,700 |
+0.86% |
47,300 |
| 2025/3/25 |
2,678 |
2,693 |
2,663 |
2,677 |
-0.48% |
40,300 |
| 2025/3/24 |
2,718 |
2,725 |
2,680 |
2,690 |
-0.26% |
37,000 |
| 2025/3/21 |
2,619 |
2,715 |
2,617 |
2,697 |
+3.14% |
88,300 |
| 2025/3/19 |
2,601 |
2,628 |
2,600 |
2,615 |
-0.15% |
27,400 |
| 2025/3/18 |
2,567 |
2,630 |
2,567 |
2,619 |
+1.71% |
50,900 |
| 2025/3/17 |
2,554 |
2,575 |
2,546 |
2,575 |
+1.14% |
45,400 |
| 2025/3/14 |
2,505 |
2,555 |
2,489 |
2,546 |
+2.21% |
72,000 |
| 2025/3/13 |
2,465 |
2,504 |
2,465 |
2,491 |
+1.05% |
34,100 |
| 2025/3/12 |
2,411 |
2,482 |
2,411 |
2,465 |
+1.73% |
43,500 |
| 2025/3/11 |
2,401 |
2,452 |
2,385 |
2,423 |
-3.04% |
82,000 |
| 2025/3/10 |
2,550 |
2,550 |
2,499 |
2,499 |
-1.30% |
29,500 |
| 2025/3/7 |
2,571 |
2,571 |
2,506 |
2,532 |
-1.71% |
36,000 |
| 2025/3/6 |
2,535 |
2,585 |
2,535 |
2,576 |
+2.79% |
43,500 |
| 2025/3/5 |
2,470 |
2,521 |
2,464 |
2,506 |
+1.01% |
36,100 |
| 2025/3/4 |
2,480 |
2,494 |
2,463 |
2,481 |
-1.47% |
49,900 |
| 2025/3/3 |
2,523 |
2,538 |
2,483 |
2,518 |
+0.84% |
30,300 |
| 2025/2/28 |
2,499 |
2,518 |
2,490 |
2,497 |
-1.03% |
33,900 |
| 2025/2/27 |
2,501 |
2,523 |
2,486 |
2,523 |
+0.64% |
34,400 |
| 2025/2/26 |
2,492 |
2,507 |
2,475 |
2,507 |
-0.12% |
30,600 |
| 2025/2/25 |
2,491 |
2,513 |
2,476 |
2,510 |
-0.20% |
32,000 |
| 2025/2/21 |
2,505 |
2,523 |
2,482 |
2,515 |
-0.44% |
57,900 |
| 2025/2/20 |
2,552 |
2,568 |
2,502 |
2,526 |
-1.64% |
57,100 |
| 2025/2/19 |
2,615 |
2,652 |
2,566 |
2,568 |
-1.80% |
61,600 |
| 2025/2/18 |
2,595 |
2,629 |
2,590 |
2,615 |
+1.00% |
61,500 |
| 2025/2/17 |
2,600 |
2,615 |
2,573 |
2,589 |
+0.50% |
43,600 |
| 2025/2/14 |
2,543 |
2,591 |
2,537 |
2,576 |
+1.30% |
45,500 |
| 2025/2/13 |
2,546 |
2,565 |
2,530 |
2,543 |
+0.00% |
43,700 |
| 2025/2/12 |
2,559 |
2,564 |
2,517 |
2,543 |
+0.04% |
39,900 |
| 2025/2/10 |
2,585 |
2,589 |
2,524 |
2,542 |
-1.05% |
38,200 |
| 2025/2/7 |
2,607 |
2,607 |
2,545 |
2,569 |
-1.46% |
68,100 |
| 2025/2/6 |
2,621 |
2,630 |
2,589 |
2,607 |
-0.23% |
32,200 |
| 2025/2/5 |
2,638 |
2,668 |
2,579 |
2,613 |
-0.91% |
48,800 |
| 2025/2/4 |
2,641 |
2,655 |
2,603 |
2,637 |
+1.78% |
45,700 |
| 2025/2/3 |
2,657 |
2,657 |
2,574 |
2,591 |
-2.48% |
63,700 |
| 2025/1/31 |
2,675 |
2,675 |
2,638 |
2,657 |
+0.23% |
36,600 |
| 2025/1/30 |
2,625 |
2,688 |
2,624 |
2,651 |
+1.77% |
54,500 |
| 2025/1/29 |
2,552 |
2,607 |
2,522 |
2,605 |
+2.84% |
82,700 |
| 2025/1/28 |
2,498 |
2,545 |
2,490 |
2,533 |
+0.80% |
25,800 |
| 2025/1/27 |
2,543 |
2,543 |
2,509 |
2,513 |
+0.80% |
23,000 |
| 2025/1/24 |
2,515 |
2,525 |
2,460 |
2,493 |
-0.28% |
42,500 |
| 2025/1/23 |
2,510 |
2,519 |
2,483 |
2,500 |
-0.95% |
54,400 |
| 2025/1/22 |
2,537 |
2,546 |
2,522 |
2,524 |
-0.08% |
11,200 |
| 2025/1/21 |
2,541 |
2,550 |
2,503 |
2,526 |
-0.20% |
15,400 |
| 2025/1/20 |
2,544 |
2,550 |
2,517 |
2,531 |
+1.04% |
17,900 |
| 2025/1/17 |
2,490 |
2,517 |
2,454 |
2,505 |
+0.08% |
30,300 |
| 2025/1/16 |
2,510 |
2,520 |
2,481 |
2,503 |
+0.93% |
38,800 |
| 2025/1/15 |
2,456 |
2,483 |
2,447 |
2,480 |
+0.81% |
27,200 |
| 2025/1/14 |
2,467 |
2,479 |
2,443 |
2,460 |
-0.85% |
28,300 |
| 2025/1/10 |
2,485 |
2,497 |
2,457 |
2,481 |
-0.88% |
28,100 |
| 2025/1/9 |
2,551 |
2,551 |
2,503 |
2,503 |
-1.84% |
36,000 |
| 2025/1/8 |
2,555 |
2,590 |
2,542 |
2,550 |
-0.47% |
34,000 |
| 2025/1/7 |
2,576 |
2,576 |
2,534 |
2,562 |
-0.54% |
36,000 |
| 2025/1/6 |
2,603 |
2,610 |
2,567 |
2,576 |
-1.04% |
30,300 |
| 2024/12/30 |
2,590 |
2,619 |
2,585 |
2,603 |
+0.50% |
28,300 |
| 2024/12/27 |
2,606 |
2,618 |
2,571 |
2,590 |
+0.31% |
45,000 |
| 2024/12/26 |
2,590 |
2,592 |
2,561 |
2,582 |
-0.42% |
31,800 |
| 2024/12/25 |
2,611 |
2,611 |
2,561 |
2,593 |
-0.27% |
18,000 |
| 2024/12/24 |
2,589 |
2,633 |
2,585 |
2,600 |
-0.57% |
48,300 |
| 2024/12/23 |
2,593 |
2,627 |
2,582 |
2,615 |
+0.85% |
48,500 |
| 2024/12/20 |
2,659 |
2,659 |
2,586 |
2,593 |
-1.33% |
36,300 |
| 2024/12/19 |
2,580 |
2,634 |
2,560 |
2,628 |
+0.31% |
35,000 |
| 2024/12/18 |
2,625 |
2,657 |
2,603 |
2,620 |
-0.19% |
37,200 |
| 2024/12/17 |
2,714 |
2,714 |
2,620 |
2,625 |
-2.81% |
55,100 |
| 2024/12/16 |
2,688 |
2,729 |
2,651 |
2,701 |
+2.12% |
82,500 |
| 2024/12/13 |
2,590 |
2,668 |
2,590 |
2,645 |
+0.19% |
72,700 |
| 2024/12/12 |
2,661 |
2,671 |
2,580 |
2,640 |
-0.45% |
42,100 |
| 2024/12/11 |
2,599 |
2,662 |
2,580 |
2,652 |
+0.26% |
36,900 |
| 2024/12/10 |
2,673 |
2,693 |
2,637 |
2,645 |
-0.53% |
56,100 |
| 2024/12/9 |
2,680 |
2,686 |
2,597 |
2,659 |
-0.04% |
64,200 |
| 2024/12/6 |
2,626 |
2,671 |
2,626 |
2,660 |
+1.45% |
63,400 |
| 2024/12/5 |
2,570 |
2,636 |
2,540 |
2,622 |
+3.80% |
133,000 |
| 2024/12/4 |
2,470 |
2,564 |
2,470 |
2,526 |
+1.73% |
144,400 |
| 2024/12/3 |
2,474 |
2,499 |
2,452 |
2,483 |
+0.36% |
70,100 |
| 2024/12/2 |
2,417 |
2,474 |
2,414 |
2,474 |
+3.47% |
43,400 |
| 2024/11/29 |
2,358 |
2,413 |
2,358 |
2,391 |
+1.14% |
33,400 |
| 2024/11/28 |
2,374 |
2,397 |
2,355 |
2,364 |
-0.92% |
28,200 |
| 2024/11/27 |
2,382 |
2,399 |
2,365 |
2,386 |
-0.75% |
42,900 |
| 2024/11/26 |
2,480 |
2,494 |
2,382 |
2,404 |
-2.71% |
100,200 |
| 2024/11/25 |
2,446 |
2,517 |
2,440 |
2,471 |
+1.02% |
618,600 |
| 2024/11/22 |
2,453 |
2,460 |
2,420 |
2,446 |
-0.08% |
74,700 |
| 2024/11/21 |
2,419 |
2,459 |
2,419 |
2,448 |
+0.74% |
50,300 |
| 2024/11/20 |
2,464 |
2,466 |
2,415 |
2,430 |
-1.38% |
69,000 |
| 2024/11/19 |
2,450 |
2,490 |
2,434 |
2,464 |
-0.48% |
73,900 |
| 2024/11/18 |
2,441 |
2,485 |
2,421 |
2,476 |
+0.61% |
63,300 |
| 2024/11/15 |
2,465 |
2,479 |
2,433 |
2,461 |
+0.65% |
69,000 |
| 2024/11/14 |
2,456 |
2,479 |
2,419 |
2,445 |
+0.53% |
41,100 |
| 2024/11/13 |
2,426 |
2,458 |
2,401 |
2,432 |
+0.45% |
69,100 |
| 2024/11/12 |
2,415 |
2,447 |
2,402 |
2,421 |
-0.33% |
64,000 |
| 2024/11/11 |
2,409 |
2,450 |
2,380 |
2,429 |
-1.22% |
73,100 |
| 2024/11/8 |
2,405 |
2,492 |
2,351 |
2,459 |
+5.27% |
133,500 |
| 2024/11/7 |
2,344 |
2,380 |
2,314 |
2,336 |
+1.13% |
111,400 |
| 2024/11/6 |
2,238 |
2,324 |
2,234 |
2,310 |
+3.82% |
71,700 |
| 2024/11/5 |
2,251 |
2,251 |
2,198 |
2,225 |
-0.31% |
45,100 |
| 2024/11/1 |
2,250 |
2,255 |
2,230 |
2,232 |
-1.41% |
30,500 |
| 2024/10/31 |
2,266 |
2,293 |
2,250 |
2,264 |
-0.09% |
33,500 |
| 2024/10/30 |
2,266 |
2,274 |
2,241 |
2,266 |
+0.00% |
158,500 |
| 2024/10/29 |
2,232 |
2,268 |
2,232 |
2,266 |
+1.34% |
31,900 |
| 2024/10/28 |
2,211 |
2,247 |
2,200 |
2,236 |
+0.63% |
29,000 |
| 2024/10/25 |
2,235 |
2,242 |
2,206 |
2,222 |
-0.63% |
34,900 |
| 2024/10/24 |
2,244 |
2,248 |
2,205 |
2,236 |
+0.04% |
47,100 |
|
