| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,624 |
2,650 |
2,616 |
2,637 |
+0.23% |
10,000 |
| 2025/4/24 |
2,612 |
2,640 |
2,609 |
2,631 |
+0.34% |
15,400 |
| 2025/4/23 |
2,650 |
2,694 |
2,600 |
2,622 |
-0.61% |
22,600 |
| 2025/4/22 |
2,674 |
2,691 |
2,606 |
2,638 |
-0.49% |
14,800 |
| 2025/4/21 |
2,605 |
2,675 |
2,605 |
2,651 |
+0.00% |
14,700 |
| 2025/4/18 |
2,580 |
2,655 |
2,579 |
2,651 |
+2.71% |
8,900 |
| 2025/4/17 |
2,593 |
2,616 |
2,568 |
2,581 |
-0.50% |
7,100 |
| 2025/4/16 |
2,622 |
2,635 |
2,594 |
2,594 |
-1.56% |
10,600 |
| 2025/4/15 |
2,624 |
2,665 |
2,608 |
2,635 |
+0.42% |
14,100 |
| 2025/4/14 |
2,599 |
2,652 |
2,574 |
2,624 |
+2.22% |
18,100 |
| 2025/4/11 |
2,515 |
2,581 |
2,448 |
2,567 |
+0.31% |
35,100 |
| 2025/4/10 |
2,563 |
2,575 |
2,485 |
2,559 |
+6.94% |
27,500 |
| 2025/4/9 |
2,468 |
2,468 |
2,366 |
2,393 |
-3.74% |
26,600 |
| 2025/4/8 |
2,329 |
2,497 |
2,329 |
2,486 |
+10.49% |
25,300 |
| 2025/4/7 |
2,233 |
2,318 |
2,207 |
2,250 |
-7.52% |
52,200 |
| 2025/4/4 |
2,517 |
2,548 |
2,385 |
2,433 |
-4.66% |
53,000 |
| 2025/4/3 |
2,511 |
2,595 |
2,510 |
2,552 |
-0.47% |
32,200 |
| 2025/4/2 |
2,646 |
2,647 |
2,564 |
2,564 |
-1.69% |
34,600 |
| 2025/4/1 |
2,647 |
2,651 |
2,605 |
2,608 |
-1.47% |
32,200 |
| 2025/3/31 |
2,761 |
2,761 |
2,647 |
2,647 |
-4.44% |
43,100 |
| 2025/3/28 |
2,840 |
2,849 |
2,766 |
2,770 |
-5.78% |
81,700 |
| 2025/3/27 |
2,920 |
2,940 |
2,909 |
2,940 |
+0.96% |
61,500 |
| 2025/3/26 |
2,825 |
2,912 |
2,816 |
2,912 |
+3.67% |
49,500 |
| 2025/3/25 |
2,845 |
2,874 |
2,809 |
2,809 |
-0.43% |
41,900 |
| 2025/3/24 |
2,800 |
2,825 |
2,770 |
2,821 |
+1.99% |
36,400 |
| 2025/3/21 |
2,798 |
2,799 |
2,766 |
2,766 |
-1.07% |
27,300 |
| 2025/3/19 |
2,783 |
2,796 |
2,773 |
2,796 |
-0.25% |
23,700 |
| 2025/3/18 |
2,805 |
2,833 |
2,803 |
2,803 |
-0.43% |
15,400 |
| 2025/3/17 |
2,834 |
2,845 |
2,801 |
2,815 |
+0.04% |
15,300 |
| 2025/3/14 |
2,792 |
2,818 |
2,771 |
2,814 |
+0.61% |
19,500 |
| 2025/3/13 |
2,758 |
2,797 |
2,758 |
2,797 |
+1.86% |
9,100 |
| 2025/3/12 |
2,757 |
2,758 |
2,726 |
2,746 |
-0.22% |
21,000 |
| 2025/3/11 |
2,702 |
2,797 |
2,700 |
2,752 |
+1.18% |
51,900 |
| 2025/3/10 |
2,710 |
2,755 |
2,675 |
2,720 |
-4.36% |
135,200 |
| 2025/3/7 |
2,894 |
2,895 |
2,841 |
2,844 |
-2.40% |
41,000 |
| 2025/3/6 |
2,920 |
2,922 |
2,894 |
2,914 |
-0.41% |
28,600 |
| 2025/3/5 |
2,943 |
2,954 |
2,926 |
2,926 |
+0.10% |
12,700 |
| 2025/3/4 |
3,050 |
3,050 |
2,923 |
2,923 |
-2.73% |
37,200 |
| 2025/3/3 |
2,964 |
3,005 |
2,964 |
3,005 |
+0.50% |
21,300 |
| 2025/2/28 |
2,997 |
2,998 |
2,963 |
2,990 |
+0.30% |
7,700 |
| 2025/2/27 |
2,980 |
2,998 |
2,968 |
2,981 |
+0.95% |
15,100 |
| 2025/2/26 |
2,999 |
3,000 |
2,952 |
2,953 |
-1.53% |
15,100 |
| 2025/2/25 |
3,000 |
3,010 |
2,990 |
2,999 |
+0.30% |
16,000 |
| 2025/2/21 |
3,000 |
3,010 |
2,980 |
2,990 |
-5.68% |
53,800 |
| 2025/2/20 |
3,155 |
3,190 |
3,155 |
3,170 |
+0.63% |
18,700 |
| 2025/2/19 |
3,175 |
3,190 |
3,145 |
3,150 |
-0.47% |
9,800 |
| 2025/2/18 |
3,190 |
3,190 |
3,145 |
3,165 |
-0.31% |
7,400 |
| 2025/2/17 |
3,125 |
3,185 |
3,125 |
3,175 |
+0.95% |
12,000 |
| 2025/2/14 |
3,210 |
3,210 |
3,145 |
3,145 |
-0.47% |
15,600 |
| 2025/2/13 |
3,145 |
3,275 |
3,125 |
3,160 |
+0.48% |
39,100 |
| 2025/2/12 |
3,150 |
3,150 |
3,125 |
3,145 |
+0.80% |
7,000 |
| 2025/2/10 |
3,120 |
3,140 |
3,120 |
3,120 |
-0.16% |
5,000 |
| 2025/2/7 |
3,130 |
3,150 |
3,105 |
3,125 |
+0.48% |
4,000 |
| 2025/2/6 |
3,145 |
3,145 |
3,110 |
3,110 |
-0.64% |
4,300 |
| 2025/2/5 |
3,115 |
3,145 |
3,115 |
3,130 |
+1.29% |
4,600 |
| 2025/2/4 |
3,095 |
3,120 |
3,085 |
3,090 |
+0.98% |
6,400 |
| 2025/2/3 |
3,150 |
3,150 |
3,060 |
3,060 |
-3.32% |
12,600 |
| 2025/1/31 |
3,175 |
3,175 |
3,110 |
3,165 |
-0.47% |
4,700 |
| 2025/1/30 |
3,110 |
3,180 |
3,100 |
3,180 |
+2.25% |
8,600 |
| 2025/1/29 |
3,115 |
3,120 |
3,105 |
3,110 |
-0.16% |
4,500 |
| 2025/1/28 |
3,090 |
3,120 |
3,090 |
3,115 |
+0.65% |
3,000 |
| 2025/1/27 |
3,050 |
3,100 |
3,050 |
3,095 |
+2.15% |
6,900 |
| 2025/1/24 |
3,050 |
3,065 |
3,030 |
3,030 |
+0.00% |
5,200 |
| 2025/1/23 |
3,030 |
3,050 |
3,030 |
3,030 |
+0.00% |
3,600 |
| 2025/1/22 |
3,055 |
3,055 |
3,030 |
3,030 |
-0.33% |
1,700 |
| 2025/1/21 |
3,045 |
3,065 |
3,035 |
3,040 |
-0.65% |
2,900 |
| 2025/1/20 |
3,045 |
3,065 |
3,035 |
3,060 |
+1.32% |
4,800 |
| 2025/1/17 |
3,000 |
3,045 |
3,000 |
3,020 |
+0.33% |
3,700 |
| 2025/1/16 |
3,025 |
3,070 |
3,010 |
3,010 |
-0.82% |
6,100 |
| 2025/1/15 |
3,000 |
3,045 |
3,000 |
3,035 |
+1.17% |
4,800 |
| 2025/1/14 |
3,010 |
3,025 |
3,000 |
3,000 |
-0.50% |
10,700 |
| 2025/1/10 |
3,010 |
3,030 |
3,010 |
3,015 |
+0.17% |
3,800 |
| 2025/1/9 |
3,050 |
3,070 |
3,010 |
3,010 |
-1.31% |
8,300 |
| 2025/1/8 |
3,060 |
3,080 |
3,050 |
3,050 |
-0.33% |
4,500 |
| 2025/1/7 |
3,070 |
3,090 |
3,055 |
3,060 |
-0.16% |
5,400 |
| 2025/1/6 |
3,170 |
3,170 |
3,065 |
3,065 |
-2.54% |
8,200 |
| 2024/12/30 |
3,160 |
3,165 |
3,135 |
3,145 |
-0.32% |
4,200 |
| 2024/12/27 |
3,120 |
3,155 |
3,105 |
3,155 |
+1.12% |
6,800 |
| 2024/12/26 |
3,110 |
3,120 |
3,080 |
3,120 |
+0.16% |
9,600 |
| 2024/12/25 |
3,115 |
3,115 |
3,075 |
3,115 |
+0.00% |
7,000 |
| 2024/12/24 |
3,105 |
3,115 |
3,090 |
3,115 |
+0.65% |
4,700 |
| 2024/12/23 |
3,090 |
3,120 |
3,090 |
3,095 |
+0.32% |
5,500 |
| 2024/12/20 |
3,125 |
3,125 |
3,085 |
3,085 |
-1.28% |
5,700 |
| 2024/12/19 |
3,105 |
3,125 |
3,095 |
3,125 |
+0.64% |
5,600 |
| 2024/12/18 |
3,115 |
3,130 |
3,100 |
3,105 |
-0.64% |
2,300 |
| 2024/12/17 |
3,120 |
3,125 |
3,095 |
3,125 |
+0.16% |
3,600 |
| 2024/12/16 |
3,135 |
3,135 |
3,105 |
3,120 |
-0.48% |
3,300 |
| 2024/12/13 |
3,125 |
3,135 |
3,105 |
3,135 |
-0.16% |
7,400 |
| 2024/12/12 |
3,120 |
3,145 |
3,115 |
3,140 |
+1.29% |
9,100 |
| 2024/12/11 |
3,095 |
3,100 |
3,065 |
3,100 |
+0.16% |
5,000 |
| 2024/12/10 |
3,080 |
3,110 |
3,065 |
3,095 |
+0.98% |
4,700 |
| 2024/12/9 |
3,080 |
3,090 |
3,065 |
3,065 |
-0.16% |
5,200 |
| 2024/12/6 |
3,060 |
3,080 |
3,060 |
3,070 |
+0.33% |
1,500 |
| 2024/12/5 |
3,065 |
3,080 |
3,060 |
3,060 |
-0.16% |
3,500 |
| 2024/12/4 |
3,090 |
3,095 |
3,065 |
3,065 |
-0.81% |
3,700 |
| 2024/12/3 |
3,110 |
3,110 |
3,085 |
3,090 |
-0.32% |
3,000 |
| 2024/12/2 |
3,095 |
3,105 |
3,095 |
3,100 |
+0.16% |
2,600 |
| 2024/11/29 |
3,110 |
3,120 |
3,095 |
3,095 |
-0.80% |
1,900 |
| 2024/11/28 |
3,110 |
3,120 |
3,100 |
3,120 |
+0.48% |
1,800 |
| 2024/11/27 |
3,110 |
3,115 |
3,095 |
3,105 |
-0.16% |
1,500 |
| 2024/11/26 |
3,115 |
3,130 |
3,110 |
3,110 |
-0.16% |
1,700 |
| 2024/11/25 |
3,150 |
3,150 |
3,115 |
3,115 |
+0.00% |
4,700 |
| 2024/11/22 |
3,110 |
3,120 |
3,105 |
3,115 |
+0.16% |
1,700 |
| 2024/11/21 |
3,110 |
3,115 |
3,085 |
3,110 |
+0.81% |
2,500 |
| 2024/11/20 |
3,095 |
3,115 |
3,085 |
3,085 |
+0.33% |
2,400 |
| 2024/11/19 |
3,070 |
3,095 |
3,070 |
3,075 |
+0.16% |
2,700 |
| 2024/11/18 |
3,110 |
3,115 |
3,070 |
3,070 |
-1.29% |
3,100 |
| 2024/11/15 |
3,080 |
3,110 |
3,065 |
3,110 |
+0.97% |
3,300 |
| 2024/11/14 |
3,170 |
3,255 |
3,075 |
3,080 |
-2.84% |
21,600 |
| 2024/11/13 |
3,125 |
3,170 |
3,090 |
3,170 |
+1.44% |
4,400 |
| 2024/11/12 |
3,150 |
3,185 |
3,125 |
3,125 |
+0.00% |
4,300 |
| 2024/11/11 |
3,170 |
3,170 |
3,125 |
3,125 |
-1.42% |
1,900 |
| 2024/11/8 |
3,155 |
3,170 |
3,135 |
3,170 |
+0.96% |
1,900 |
| 2024/11/7 |
3,130 |
3,175 |
3,130 |
3,140 |
+0.16% |
4,800 |
| 2024/11/6 |
3,090 |
3,135 |
3,090 |
3,135 |
+1.46% |
3,500 |
| 2024/11/5 |
3,115 |
3,130 |
3,090 |
3,090 |
-0.32% |
2,800 |
| 2024/11/1 |
3,115 |
3,120 |
3,095 |
3,100 |
-0.96% |
3,100 |
| 2024/10/31 |
3,080 |
3,140 |
3,080 |
3,130 |
+2.12% |
5,000 |
| 2024/10/30 |
3,075 |
3,095 |
3,050 |
3,065 |
-0.49% |
13,900 |
| 2024/10/29 |
3,035 |
3,090 |
3,035 |
3,080 |
+0.65% |
2,700 |
| 2024/10/28 |
3,005 |
3,065 |
3,005 |
3,060 |
+1.83% |
4,500 |
| 2024/10/25 |
3,035 |
3,035 |
3,005 |
3,005 |
-0.83% |
4,700 |
| 2024/10/24 |
3,010 |
3,040 |
3,010 |
3,030 |
+0.17% |
4,100 |
|
