| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,789 |
2,793 |
2,788 |
2,788 |
-0.11% |
80,800 |
| 2025/4/24 |
2,788 |
2,795 |
2,788 |
2,791 |
+0.11% |
43,400 |
| 2025/4/23 |
2,788 |
2,789 |
2,788 |
2,788 |
+0.00% |
23,900 |
| 2025/4/22 |
2,789 |
2,789 |
2,788 |
2,788 |
+0.00% |
7,200 |
| 2025/4/21 |
2,789 |
2,789 |
2,788 |
2,788 |
+0.00% |
3,300 |
| 2025/4/18 |
2,790 |
2,790 |
2,788 |
2,788 |
+0.00% |
6,600 |
| 2025/4/17 |
2,789 |
2,790 |
2,788 |
2,788 |
+0.00% |
3,200 |
| 2025/4/16 |
2,789 |
2,790 |
2,788 |
2,788 |
+0.00% |
7,400 |
| 2025/4/15 |
2,788 |
2,789 |
2,788 |
2,788 |
-0.04% |
5,600 |
| 2025/4/14 |
2,789 |
2,790 |
2,788 |
2,789 |
+0.04% |
4,500 |
| 2025/4/11 |
2,790 |
2,790 |
2,787 |
2,788 |
-0.11% |
6,700 |
| 2025/4/10 |
2,789 |
2,791 |
2,787 |
2,791 |
+0.14% |
19,500 |
| 2025/4/9 |
2,788 |
2,789 |
2,787 |
2,787 |
+0.00% |
19,100 |
| 2025/4/8 |
2,788 |
2,788 |
2,787 |
2,787 |
+0.04% |
26,800 |
| 2025/4/7 |
2,787 |
2,788 |
2,786 |
2,786 |
-0.04% |
89,400 |
| 2025/4/4 |
2,787 |
2,788 |
2,787 |
2,787 |
+0.04% |
35,700 |
| 2025/4/3 |
2,787 |
2,787 |
2,786 |
2,786 |
+0.00% |
18,600 |
| 2025/4/2 |
2,787 |
2,788 |
2,786 |
2,786 |
-0.04% |
63,500 |
| 2025/4/1 |
2,787 |
2,787 |
2,786 |
2,787 |
+0.04% |
48,600 |
| 2025/3/31 |
2,787 |
2,788 |
2,786 |
2,786 |
+0.00% |
216,600 |
| 2025/3/28 |
2,795 |
2,795 |
2,786 |
2,786 |
-0.32% |
327,600 |
| 2025/3/27 |
2,794 |
2,795 |
2,788 |
2,795 |
+0.00% |
12,600 |
| 2025/3/26 |
2,787 |
2,795 |
2,787 |
2,795 |
+0.32% |
18,000 |
| 2025/3/25 |
2,786 |
2,786 |
2,785 |
2,786 |
+0.04% |
12,300 |
| 2025/3/24 |
2,786 |
2,786 |
2,785 |
2,785 |
+0.00% |
8,400 |
| 2025/3/21 |
2,785 |
2,786 |
2,785 |
2,785 |
+0.00% |
7,300 |
| 2025/3/19 |
2,786 |
2,786 |
2,785 |
2,785 |
+0.00% |
22,700 |
| 2025/3/18 |
2,786 |
2,786 |
2,785 |
2,785 |
+0.00% |
10,000 |
| 2025/3/17 |
2,786 |
2,786 |
2,785 |
2,785 |
+0.00% |
17,000 |
| 2025/3/14 |
2,786 |
2,786 |
2,785 |
2,785 |
+0.00% |
9,900 |
| 2025/3/13 |
2,785 |
2,786 |
2,785 |
2,785 |
+0.00% |
8,000 |
| 2025/3/12 |
2,785 |
2,786 |
2,784 |
2,785 |
+0.04% |
9,300 |
| 2025/3/11 |
2,784 |
2,786 |
2,783 |
2,784 |
+0.00% |
25,600 |
| 2025/3/10 |
2,784 |
2,784 |
2,783 |
2,784 |
+0.04% |
44,000 |
| 2025/3/7 |
2,783 |
2,784 |
2,783 |
2,783 |
-0.04% |
39,000 |
| 2025/3/6 |
2,783 |
2,784 |
2,783 |
2,784 |
+0.04% |
17,000 |
| 2025/3/5 |
2,782 |
2,783 |
2,781 |
2,783 |
+0.04% |
5,400 |
| 2025/3/4 |
2,782 |
2,785 |
2,781 |
2,782 |
+0.00% |
20,100 |
| 2025/3/3 |
2,782 |
2,791 |
2,780 |
2,782 |
-0.47% |
15,600 |
| 2025/2/28 |
2,795 |
2,796 |
2,795 |
2,795 |
+0.00% |
27,700 |
| 2025/2/27 |
2,795 |
2,796 |
2,795 |
2,795 |
+0.04% |
43,600 |
| 2025/2/26 |
2,794 |
2,795 |
2,794 |
2,794 |
+0.00% |
18,200 |
| 2025/2/25 |
2,794 |
2,795 |
2,794 |
2,794 |
+0.00% |
31,600 |
| 2025/2/21 |
2,795 |
2,795 |
2,794 |
2,794 |
+0.00% |
39,000 |
| 2025/2/20 |
2,794 |
2,795 |
2,794 |
2,794 |
+0.00% |
31,800 |
| 2025/2/19 |
2,794 |
2,795 |
2,794 |
2,794 |
+0.00% |
25,400 |
| 2025/2/18 |
2,794 |
2,795 |
2,794 |
2,794 |
+0.00% |
31,500 |
| 2025/2/17 |
2,794 |
2,795 |
2,794 |
2,794 |
+0.00% |
25,200 |
| 2025/2/14 |
2,795 |
2,796 |
2,794 |
2,794 |
+0.00% |
49,800 |
| 2025/2/13 |
2,795 |
2,795 |
2,794 |
2,794 |
+0.00% |
50,500 |
| 2025/2/12 |
2,795 |
2,796 |
2,794 |
2,794 |
-0.04% |
24,400 |
| 2025/2/10 |
2,795 |
2,796 |
2,794 |
2,795 |
+0.04% |
22,200 |
| 2025/2/7 |
2,794 |
2,797 |
2,794 |
2,794 |
+0.00% |
24,700 |
| 2025/2/6 |
2,795 |
2,797 |
2,794 |
2,794 |
+0.00% |
71,300 |
| 2025/2/5 |
2,795 |
2,796 |
2,794 |
2,794 |
+0.00% |
33,000 |
| 2025/2/4 |
2,793 |
2,795 |
2,793 |
2,794 |
+0.04% |
68,800 |
| 2025/2/3 |
2,792 |
2,795 |
2,791 |
2,793 |
+0.25% |
434,600 |
| 2025/1/31 |
2,789 |
2,789 |
2,784 |
2,786 |
-0.07% |
9,100 |
| 2025/1/30 |
2,790 |
2,791 |
2,782 |
2,788 |
-0.07% |
65,100 |
| 2025/1/29 |
2,790 |
2,790 |
2,787 |
2,790 |
+0.07% |
47,000 |
| 2025/1/28 |
2,788 |
2,791 |
2,785 |
2,788 |
+0.00% |
25,700 |
| 2025/1/27 |
2,789 |
2,790 |
2,787 |
2,788 |
-0.04% |
14,900 |
| 2025/1/24 |
2,789 |
2,789 |
2,787 |
2,789 |
+0.04% |
18,700 |
| 2025/1/23 |
2,789 |
2,791 |
2,788 |
2,788 |
-0.04% |
26,300 |
| 2025/1/22 |
2,789 |
2,791 |
2,789 |
2,789 |
+0.00% |
19,200 |
| 2025/1/21 |
2,787 |
2,789 |
2,787 |
2,789 |
+0.04% |
9,800 |
| 2025/1/20 |
2,788 |
2,789 |
2,787 |
2,788 |
+0.00% |
19,200 |
| 2025/1/17 |
2,786 |
2,788 |
2,786 |
2,788 |
+0.07% |
13,900 |
| 2025/1/16 |
2,786 |
2,788 |
2,786 |
2,786 |
-0.04% |
9,100 |
| 2025/1/15 |
2,786 |
2,787 |
2,785 |
2,787 |
+0.07% |
26,000 |
| 2025/1/14 |
2,784 |
2,786 |
2,784 |
2,785 |
+0.04% |
17,200 |
| 2025/1/10 |
2,785 |
2,787 |
2,784 |
2,784 |
+0.00% |
22,100 |
| 2025/1/9 |
2,785 |
2,786 |
2,784 |
2,784 |
+0.00% |
13,200 |
| 2025/1/8 |
2,785 |
2,787 |
2,783 |
2,784 |
-0.07% |
15,000 |
| 2025/1/7 |
2,785 |
2,788 |
2,785 |
2,786 |
+0.04% |
44,800 |
| 2025/1/6 |
2,785 |
2,787 |
2,783 |
2,785 |
+0.00% |
51,100 |
| 2024/12/30 |
2,785 |
2,786 |
2,783 |
2,785 |
+0.00% |
9,300 |
| 2024/12/27 |
2,784 |
2,785 |
2,783 |
2,785 |
+0.04% |
19,500 |
| 2024/12/26 |
2,783 |
2,786 |
2,782 |
2,784 |
-0.04% |
41,300 |
| 2024/12/25 |
2,784 |
2,785 |
2,783 |
2,785 |
+0.07% |
24,000 |
| 2024/12/24 |
2,783 |
2,785 |
2,781 |
2,783 |
+0.00% |
28,800 |
| 2024/12/23 |
2,783 |
2,787 |
2,780 |
2,783 |
+0.00% |
47,800 |
| 2024/12/20 |
2,777 |
2,790 |
2,772 |
2,783 |
+1.05% |
296,600 |
| 2024/12/19 |
2,603 |
2,760 |
2,603 |
2,754 |
+6.41% |
159,100 |
| 2024/12/18 |
2,591 |
2,593 |
2,588 |
2,588 |
-0.12% |
11,600 |
| 2024/12/17 |
2,598 |
2,605 |
2,587 |
2,591 |
+0.04% |
11,600 |
| 2024/12/16 |
2,600 |
2,605 |
2,590 |
2,590 |
+0.12% |
5,400 |
| 2024/12/13 |
2,589 |
2,601 |
2,587 |
2,587 |
-0.50% |
10,400 |
| 2024/12/12 |
2,594 |
2,609 |
2,591 |
2,600 |
+0.31% |
14,700 |
| 2024/12/11 |
2,599 |
2,599 |
2,590 |
2,592 |
-0.27% |
9,800 |
| 2024/12/10 |
2,624 |
2,624 |
2,599 |
2,599 |
-0.84% |
13,800 |
| 2024/12/9 |
2,615 |
2,645 |
2,598 |
2,621 |
+1.08% |
29,900 |
| 2024/12/6 |
2,591 |
2,646 |
2,573 |
2,593 |
+0.15% |
31,700 |
| 2024/12/5 |
2,587 |
2,596 |
2,585 |
2,589 |
-0.04% |
8,800 |
| 2024/12/4 |
2,581 |
2,592 |
2,581 |
2,590 |
+0.50% |
8,000 |
| 2024/12/3 |
2,573 |
2,599 |
2,572 |
2,577 |
+0.16% |
18,200 |
| 2024/12/2 |
2,577 |
2,583 |
2,572 |
2,573 |
-0.08% |
22,300 |
| 2024/11/29 |
2,598 |
2,598 |
2,575 |
2,575 |
-0.27% |
4,600 |
| 2024/11/28 |
2,581 |
2,586 |
2,578 |
2,582 |
+0.16% |
4,700 |
| 2024/11/27 |
2,589 |
2,589 |
2,572 |
2,578 |
-0.46% |
20,700 |
| 2024/11/26 |
2,600 |
2,600 |
2,585 |
2,590 |
-0.38% |
4,700 |
| 2024/11/25 |
2,610 |
2,625 |
2,600 |
2,600 |
+0.08% |
10,000 |
| 2024/11/22 |
2,596 |
2,618 |
2,586 |
2,598 |
+0.08% |
8,500 |
| 2024/11/21 |
2,615 |
2,616 |
2,595 |
2,596 |
-0.50% |
42,300 |
| 2024/11/20 |
2,585 |
2,626 |
2,585 |
2,609 |
+0.97% |
30,300 |
| 2024/11/19 |
2,560 |
2,602 |
2,559 |
2,584 |
+1.14% |
69,100 |
| 2024/11/18 |
2,556 |
2,570 |
2,553 |
2,555 |
+0.00% |
35,900 |
| 2024/11/15 |
2,587 |
2,587 |
2,548 |
2,555 |
-1.12% |
57,400 |
| 2024/11/14 |
2,595 |
2,597 |
2,583 |
2,584 |
-0.39% |
23,900 |
| 2024/11/13 |
2,591 |
2,615 |
2,587 |
2,594 |
+0.15% |
54,300 |
| 2024/11/12 |
2,592 |
2,602 |
2,576 |
2,590 |
+0.27% |
28,700 |
| 2024/11/11 |
2,570 |
2,592 |
2,568 |
2,583 |
+0.98% |
150,100 |
| 2024/11/8 |
2,680 |
2,686 |
2,520 |
2,558 |
-5.26% |
298,100 |
| 2024/11/7 |
2,778 |
2,778 |
2,700 |
2,700 |
-2.77% |
203,200 |
| 2024/11/6 |
2,778 |
2,778 |
2,776 |
2,777 |
+0.00% |
30,800 |
| 2024/11/5 |
2,778 |
2,779 |
2,777 |
2,777 |
-0.07% |
50,300 |
| 2024/11/1 |
2,779 |
2,783 |
2,779 |
2,779 |
-0.07% |
11,700 |
| 2024/10/31 |
2,777 |
2,782 |
2,777 |
2,781 |
+0.14% |
40,000 |
| 2024/10/30 |
2,777 |
2,778 |
2,777 |
2,777 |
+0.00% |
27,600 |
| 2024/10/29 |
2,778 |
2,779 |
2,776 |
2,777 |
-0.07% |
24,300 |
| 2024/10/28 |
2,776 |
2,780 |
2,776 |
2,779 |
+0.18% |
41,400 |
| 2024/10/25 |
2,776 |
2,777 |
2,774 |
2,774 |
-0.07% |
21,100 |
| 2024/10/24 |
2,777 |
2,780 |
2,776 |
2,776 |
-0.07% |
13,600 |
|
