| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,486 |
2,486 |
2,455 |
2,480 |
+0.65% |
13,400 |
| 2025/4/24 |
2,490 |
2,490 |
2,451 |
2,464 |
-0.92% |
13,700 |
| 2025/4/23 |
2,490 |
2,499 |
2,470 |
2,487 |
+0.48% |
17,000 |
| 2025/4/22 |
2,440 |
2,481 |
2,440 |
2,475 |
+1.60% |
19,100 |
| 2025/4/21 |
2,466 |
2,466 |
2,422 |
2,436 |
-1.22% |
14,600 |
| 2025/4/18 |
2,422 |
2,474 |
2,420 |
2,466 |
+1.82% |
14,700 |
| 2025/4/17 |
2,412 |
2,423 |
2,397 |
2,422 |
+0.33% |
9,800 |
| 2025/4/16 |
2,413 |
2,414 |
2,392 |
2,414 |
+0.42% |
13,100 |
| 2025/4/15 |
2,429 |
2,429 |
2,402 |
2,404 |
-0.12% |
8,700 |
| 2025/4/14 |
2,441 |
2,441 |
2,403 |
2,407 |
-0.66% |
20,800 |
| 2025/4/11 |
2,404 |
2,427 |
2,337 |
2,423 |
-0.25% |
25,000 |
| 2025/4/10 |
2,498 |
2,498 |
2,402 |
2,429 |
+5.02% |
30,200 |
| 2025/4/9 |
2,322 |
2,337 |
2,280 |
2,313 |
-2.49% |
30,100 |
| 2025/4/8 |
2,327 |
2,409 |
2,304 |
2,372 |
+5.85% |
49,000 |
| 2025/4/7 |
2,255 |
2,274 |
2,174 |
2,241 |
-6.66% |
69,300 |
| 2025/4/4 |
2,495 |
2,495 |
2,352 |
2,401 |
-4.72% |
57,300 |
| 2025/4/3 |
2,510 |
2,535 |
2,485 |
2,520 |
-2.25% |
40,900 |
| 2025/4/2 |
2,610 |
2,610 |
2,578 |
2,578 |
-0.85% |
31,000 |
| 2025/4/1 |
2,610 |
2,622 |
2,600 |
2,600 |
+0.00% |
16,500 |
| 2025/3/31 |
2,660 |
2,660 |
2,600 |
2,600 |
-2.55% |
41,300 |
| 2025/3/28 |
2,690 |
2,690 |
2,653 |
2,668 |
-2.88% |
36,800 |
| 2025/3/27 |
2,715 |
2,747 |
2,715 |
2,747 |
+0.88% |
53,900 |
| 2025/3/26 |
2,748 |
2,748 |
2,711 |
2,723 |
-0.33% |
32,200 |
| 2025/3/25 |
2,732 |
2,744 |
2,716 |
2,732 |
+0.81% |
46,900 |
| 2025/3/24 |
2,742 |
2,742 |
2,704 |
2,710 |
-0.73% |
24,900 |
| 2025/3/21 |
2,742 |
2,745 |
2,721 |
2,730 |
-0.18% |
46,400 |
| 2025/3/19 |
2,722 |
2,737 |
2,715 |
2,735 |
+0.92% |
15,400 |
| 2025/3/18 |
2,689 |
2,716 |
2,689 |
2,710 |
+1.46% |
25,400 |
| 2025/3/17 |
2,678 |
2,678 |
2,665 |
2,671 |
+0.64% |
15,800 |
| 2025/3/14 |
2,653 |
2,665 |
2,648 |
2,654 |
-0.34% |
25,700 |
| 2025/3/13 |
2,656 |
2,679 |
2,656 |
2,663 |
+0.26% |
16,300 |
| 2025/3/12 |
2,636 |
2,656 |
2,636 |
2,656 |
+0.76% |
13,000 |
| 2025/3/11 |
2,647 |
2,647 |
2,606 |
2,636 |
-0.72% |
31,100 |
| 2025/3/10 |
2,680 |
2,680 |
2,653 |
2,655 |
-0.04% |
17,000 |
| 2025/3/7 |
2,660 |
2,660 |
2,622 |
2,656 |
-0.23% |
18,100 |
| 2025/3/6 |
2,642 |
2,663 |
2,642 |
2,662 |
+0.76% |
25,600 |
| 2025/3/5 |
2,634 |
2,642 |
2,623 |
2,642 |
+0.65% |
25,600 |
| 2025/3/4 |
2,625 |
2,628 |
2,603 |
2,625 |
+0.00% |
26,300 |
| 2025/3/3 |
2,640 |
2,640 |
2,618 |
2,625 |
+0.08% |
21,900 |
| 2025/2/28 |
2,610 |
2,630 |
2,607 |
2,623 |
-0.04% |
20,600 |
| 2025/2/27 |
2,616 |
2,624 |
2,591 |
2,624 |
+1.00% |
16,400 |
| 2025/2/26 |
2,616 |
2,616 |
2,587 |
2,598 |
-0.54% |
31,900 |
| 2025/2/25 |
2,600 |
2,627 |
2,592 |
2,612 |
+0.04% |
23,300 |
| 2025/2/21 |
2,626 |
2,626 |
2,597 |
2,611 |
-0.50% |
32,900 |
| 2025/2/20 |
2,650 |
2,650 |
2,622 |
2,624 |
-0.79% |
20,100 |
| 2025/2/19 |
2,653 |
2,657 |
2,643 |
2,645 |
-0.30% |
16,300 |
| 2025/2/18 |
2,677 |
2,677 |
2,649 |
2,653 |
-0.08% |
13,500 |
| 2025/2/17 |
2,670 |
2,694 |
2,655 |
2,655 |
-0.56% |
14,900 |
| 2025/2/14 |
2,700 |
2,703 |
2,670 |
2,670 |
-0.45% |
22,000 |
| 2025/2/13 |
2,688 |
2,690 |
2,662 |
2,682 |
+0.49% |
38,400 |
| 2025/2/12 |
2,667 |
2,681 |
2,658 |
2,669 |
+0.23% |
42,200 |
| 2025/2/10 |
2,682 |
2,685 |
2,651 |
2,663 |
-0.19% |
20,700 |
| 2025/2/7 |
2,645 |
2,684 |
2,639 |
2,668 |
+1.79% |
30,900 |
| 2025/2/6 |
2,635 |
2,655 |
2,621 |
2,621 |
-0.53% |
36,200 |
| 2025/2/5 |
2,650 |
2,664 |
2,621 |
2,635 |
-2.15% |
74,100 |
| 2025/2/4 |
2,705 |
2,714 |
2,687 |
2,693 |
+0.75% |
28,700 |
| 2025/2/3 |
2,733 |
2,733 |
2,673 |
2,673 |
-1.47% |
43,900 |
| 2025/1/31 |
2,720 |
2,723 |
2,707 |
2,713 |
-0.62% |
10,000 |
| 2025/1/30 |
2,702 |
2,730 |
2,702 |
2,730 |
+0.89% |
22,100 |
| 2025/1/29 |
2,716 |
2,727 |
2,704 |
2,706 |
-0.51% |
12,300 |
| 2025/1/28 |
2,700 |
2,730 |
2,700 |
2,720 |
+0.74% |
14,500 |
| 2025/1/27 |
2,699 |
2,706 |
2,687 |
2,700 |
+0.48% |
9,700 |
| 2025/1/24 |
2,681 |
2,693 |
2,670 |
2,687 |
+0.52% |
19,600 |
| 2025/1/23 |
2,680 |
2,681 |
2,646 |
2,673 |
-0.11% |
19,800 |
| 2025/1/22 |
2,681 |
2,689 |
2,673 |
2,676 |
+0.07% |
7,400 |
| 2025/1/21 |
2,680 |
2,688 |
2,655 |
2,674 |
-0.04% |
20,300 |
| 2025/1/20 |
2,662 |
2,695 |
2,662 |
2,675 |
+0.30% |
13,000 |
| 2025/1/17 |
2,700 |
2,700 |
2,651 |
2,667 |
-0.15% |
14,500 |
| 2025/1/16 |
2,676 |
2,725 |
2,649 |
2,671 |
+0.53% |
26,500 |
| 2025/1/15 |
2,640 |
2,676 |
2,640 |
2,657 |
+0.68% |
13,900 |
| 2025/1/14 |
2,663 |
2,680 |
2,633 |
2,639 |
-1.57% |
25,000 |
| 2025/1/10 |
2,681 |
2,684 |
2,666 |
2,681 |
-0.26% |
10,900 |
| 2025/1/9 |
2,722 |
2,722 |
2,688 |
2,688 |
-1.36% |
28,600 |
| 2025/1/8 |
2,749 |
2,749 |
2,721 |
2,725 |
-0.51% |
19,800 |
| 2025/1/7 |
2,762 |
2,762 |
2,722 |
2,739 |
+0.62% |
17,400 |
| 2025/1/6 |
2,777 |
2,777 |
2,722 |
2,722 |
-0.84% |
28,900 |
| 2024/12/30 |
2,768 |
2,773 |
2,745 |
2,745 |
-0.90% |
16,000 |
| 2024/12/27 |
2,759 |
2,770 |
2,742 |
2,770 |
+1.17% |
16,200 |
| 2024/12/26 |
2,709 |
2,738 |
2,695 |
2,738 |
+1.07% |
25,100 |
| 2024/12/25 |
2,721 |
2,721 |
2,678 |
2,709 |
-0.48% |
23,400 |
| 2024/12/24 |
2,691 |
2,722 |
2,685 |
2,722 |
+1.64% |
15,000 |
| 2024/12/23 |
2,666 |
2,683 |
2,662 |
2,678 |
+0.60% |
16,800 |
| 2024/12/20 |
2,681 |
2,693 |
2,659 |
2,662 |
+0.00% |
30,500 |
| 2024/12/19 |
2,674 |
2,688 |
2,659 |
2,662 |
-0.75% |
18,800 |
| 2024/12/18 |
2,709 |
2,709 |
2,682 |
2,682 |
-0.15% |
14,600 |
| 2024/12/17 |
2,719 |
2,719 |
2,686 |
2,686 |
-0.89% |
12,200 |
| 2024/12/16 |
2,684 |
2,710 |
2,682 |
2,710 |
+0.78% |
17,800 |
| 2024/12/13 |
2,683 |
2,691 |
2,674 |
2,689 |
-0.59% |
40,300 |
| 2024/12/12 |
2,741 |
2,741 |
2,705 |
2,705 |
-0.55% |
39,600 |
| 2024/12/11 |
2,798 |
2,799 |
2,720 |
2,720 |
-1.84% |
65,700 |
| 2024/12/10 |
2,789 |
2,793 |
2,760 |
2,771 |
-0.54% |
21,900 |
| 2024/12/9 |
2,755 |
2,788 |
2,755 |
2,786 |
+0.98% |
23,500 |
| 2024/12/6 |
2,726 |
2,759 |
2,705 |
2,759 |
+1.51% |
19,600 |
| 2024/12/5 |
2,731 |
2,735 |
2,703 |
2,718 |
+0.15% |
27,000 |
| 2024/12/4 |
2,767 |
2,767 |
2,712 |
2,714 |
-1.92% |
22,500 |
| 2024/12/3 |
2,739 |
2,774 |
2,734 |
2,767 |
+2.14% |
27,600 |
| 2024/12/2 |
2,710 |
2,723 |
2,695 |
2,709 |
-0.26% |
19,000 |
| 2024/11/29 |
2,724 |
2,727 |
2,705 |
2,716 |
+0.04% |
8,500 |
| 2024/11/28 |
2,689 |
2,728 |
2,688 |
2,715 |
+0.97% |
16,300 |
| 2024/11/27 |
2,737 |
2,740 |
2,680 |
2,689 |
-2.40% |
27,100 |
| 2024/11/26 |
2,762 |
2,762 |
2,732 |
2,755 |
+0.55% |
10,900 |
| 2024/11/25 |
2,805 |
2,805 |
2,740 |
2,740 |
-1.15% |
32,100 |
| 2024/11/22 |
2,788 |
2,790 |
2,751 |
2,772 |
-0.54% |
31,700 |
| 2024/11/21 |
2,812 |
2,812 |
2,787 |
2,787 |
+0.18% |
7,100 |
| 2024/11/20 |
2,830 |
2,835 |
2,780 |
2,782 |
-2.01% |
26,900 |
| 2024/11/19 |
2,840 |
2,855 |
2,815 |
2,839 |
+0.60% |
16,900 |
| 2024/11/18 |
2,830 |
2,839 |
2,812 |
2,822 |
-0.14% |
9,300 |
| 2024/11/15 |
2,869 |
2,869 |
2,816 |
2,826 |
-1.22% |
17,000 |
| 2024/11/14 |
2,850 |
2,878 |
2,840 |
2,861 |
+0.67% |
13,300 |
| 2024/11/13 |
2,836 |
2,860 |
2,825 |
2,842 |
+0.25% |
13,700 |
| 2024/11/12 |
2,852 |
2,875 |
2,821 |
2,835 |
-0.80% |
17,400 |
| 2024/11/11 |
2,832 |
2,863 |
2,826 |
2,858 |
+0.74% |
12,500 |
| 2024/11/8 |
2,879 |
2,880 |
2,828 |
2,837 |
-1.39% |
13,700 |
| 2024/11/7 |
2,850 |
2,899 |
2,843 |
2,877 |
+1.05% |
16,000 |
| 2024/11/6 |
2,850 |
2,854 |
2,823 |
2,847 |
-0.21% |
16,300 |
| 2024/11/5 |
2,930 |
3,040 |
2,806 |
2,853 |
-2.23% |
76,900 |
| 2024/11/1 |
2,955 |
2,963 |
2,901 |
2,918 |
-1.85% |
7,500 |
| 2024/10/31 |
2,963 |
2,997 |
2,956 |
2,973 |
+0.54% |
12,300 |
| 2024/10/30 |
2,962 |
2,990 |
2,948 |
2,957 |
+0.48% |
91,500 |
| 2024/10/29 |
2,910 |
2,943 |
2,884 |
2,943 |
+1.80% |
22,900 |
| 2024/10/28 |
2,850 |
2,949 |
2,850 |
2,891 |
+0.03% |
18,100 |
| 2024/10/25 |
2,961 |
2,961 |
2,886 |
2,890 |
-2.20% |
19,300 |
| 2024/10/24 |
2,960 |
2,980 |
2,935 |
2,955 |
-0.17% |
16,800 |
|
