| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,712 |
2,715 |
2,641 |
2,690 |
+1.05% |
36,400 |
| 2025/4/24 |
2,724 |
2,724 |
2,635 |
2,662 |
-0.26% |
45,400 |
| 2025/4/23 |
2,705 |
2,710 |
2,664 |
2,669 |
+0.98% |
43,600 |
| 2025/4/22 |
2,598 |
2,665 |
2,598 |
2,643 |
+2.40% |
18,000 |
| 2025/4/21 |
2,531 |
2,595 |
2,531 |
2,581 |
+0.74% |
13,000 |
| 2025/4/18 |
2,483 |
2,562 |
2,472 |
2,562 |
+3.43% |
18,400 |
| 2025/4/17 |
2,478 |
2,498 |
2,462 |
2,477 |
-0.04% |
10,400 |
| 2025/4/16 |
2,487 |
2,500 |
2,469 |
2,478 |
+0.32% |
9,800 |
| 2025/4/15 |
2,493 |
2,519 |
2,470 |
2,470 |
-0.36% |
12,400 |
| 2025/4/14 |
2,489 |
2,518 |
2,459 |
2,479 |
+1.39% |
12,800 |
| 2025/4/11 |
2,463 |
2,463 |
2,398 |
2,445 |
-2.43% |
13,200 |
| 2025/4/10 |
2,533 |
2,533 |
2,435 |
2,506 |
+7.05% |
26,000 |
| 2025/4/9 |
2,300 |
2,356 |
2,300 |
2,341 |
-2.38% |
27,300 |
| 2025/4/8 |
2,350 |
2,430 |
2,304 |
2,398 |
+5.41% |
45,100 |
| 2025/4/7 |
2,191 |
2,299 |
2,174 |
2,275 |
-4.85% |
53,800 |
| 2025/4/4 |
2,457 |
2,470 |
2,355 |
2,391 |
-4.63% |
33,000 |
| 2025/4/3 |
2,482 |
2,529 |
2,474 |
2,507 |
-2.26% |
21,700 |
| 2025/4/2 |
2,585 |
2,585 |
2,553 |
2,565 |
-0.35% |
16,200 |
| 2025/4/1 |
2,576 |
2,611 |
2,573 |
2,574 |
-0.08% |
15,100 |
| 2025/3/31 |
2,599 |
2,640 |
2,557 |
2,576 |
-2.76% |
28,100 |
| 2025/3/28 |
2,635 |
2,665 |
2,620 |
2,649 |
+0.53% |
88,500 |
| 2025/3/27 |
2,610 |
2,635 |
2,581 |
2,635 |
+0.08% |
29,500 |
| 2025/3/26 |
2,627 |
2,635 |
2,592 |
2,633 |
+0.27% |
27,000 |
| 2025/3/25 |
2,611 |
2,626 |
2,598 |
2,626 |
+1.08% |
19,100 |
| 2025/3/24 |
2,641 |
2,641 |
2,582 |
2,598 |
+0.27% |
26,400 |
| 2025/3/21 |
2,604 |
2,609 |
2,561 |
2,591 |
-0.31% |
25,200 |
| 2025/3/19 |
2,600 |
2,616 |
2,589 |
2,599 |
-0.04% |
11,700 |
| 2025/3/18 |
2,567 |
2,617 |
2,555 |
2,600 |
+0.78% |
25,700 |
| 2025/3/17 |
2,570 |
2,592 |
2,558 |
2,580 |
+0.39% |
14,100 |
| 2025/3/14 |
2,555 |
2,583 |
2,546 |
2,570 |
+0.31% |
17,400 |
| 2025/3/13 |
2,533 |
2,562 |
2,519 |
2,562 |
+0.43% |
13,300 |
| 2025/3/12 |
2,539 |
2,560 |
2,525 |
2,551 |
+0.55% |
19,300 |
| 2025/3/11 |
2,552 |
2,556 |
2,514 |
2,537 |
-2.42% |
21,600 |
| 2025/3/10 |
2,594 |
2,600 |
2,561 |
2,600 |
+0.23% |
14,500 |
| 2025/3/7 |
2,588 |
2,600 |
2,543 |
2,594 |
+0.15% |
18,000 |
| 2025/3/6 |
2,557 |
2,590 |
2,557 |
2,590 |
+1.29% |
18,400 |
| 2025/3/5 |
2,540 |
2,560 |
2,515 |
2,557 |
+0.47% |
17,100 |
| 2025/3/4 |
2,545 |
2,556 |
2,501 |
2,545 |
+0.00% |
17,500 |
| 2025/3/3 |
2,513 |
2,545 |
2,499 |
2,545 |
+2.17% |
14,000 |
| 2025/2/28 |
2,467 |
2,493 |
2,449 |
2,491 |
+1.05% |
13,400 |
| 2025/2/27 |
2,467 |
2,492 |
2,456 |
2,465 |
-0.32% |
10,600 |
| 2025/2/26 |
2,481 |
2,485 |
2,430 |
2,473 |
+0.08% |
26,000 |
| 2025/2/25 |
2,482 |
2,482 |
2,454 |
2,471 |
-0.36% |
22,600 |
| 2025/2/21 |
2,480 |
2,482 |
2,454 |
2,480 |
-0.88% |
23,800 |
| 2025/2/20 |
2,508 |
2,528 |
2,472 |
2,502 |
-1.34% |
19,200 |
| 2025/2/19 |
2,552 |
2,554 |
2,523 |
2,536 |
-1.13% |
11,600 |
| 2025/2/18 |
2,561 |
2,583 |
2,552 |
2,565 |
-0.81% |
14,600 |
| 2025/2/17 |
2,501 |
2,654 |
2,494 |
2,586 |
+2.33% |
54,800 |
| 2025/2/14 |
2,527 |
2,539 |
2,485 |
2,527 |
+2.97% |
43,200 |
| 2025/2/13 |
2,435 |
2,459 |
2,432 |
2,454 |
+1.87% |
9,700 |
| 2025/2/12 |
2,432 |
2,432 |
2,386 |
2,409 |
-0.45% |
16,500 |
| 2025/2/10 |
2,401 |
2,438 |
2,394 |
2,420 |
+0.67% |
10,800 |
| 2025/2/7 |
2,396 |
2,439 |
2,389 |
2,404 |
+0.04% |
20,500 |
| 2025/2/6 |
2,370 |
2,428 |
2,312 |
2,403 |
+1.69% |
26,200 |
| 2025/2/5 |
2,375 |
2,378 |
2,341 |
2,363 |
-1.01% |
20,500 |
| 2025/2/4 |
2,444 |
2,444 |
2,387 |
2,387 |
-0.54% |
15,300 |
| 2025/2/3 |
2,476 |
2,528 |
2,395 |
2,400 |
-3.50% |
35,800 |
| 2025/1/31 |
2,519 |
2,538 |
2,473 |
2,487 |
-1.03% |
11,500 |
| 2025/1/30 |
2,468 |
2,576 |
2,459 |
2,513 |
+1.45% |
54,000 |
| 2025/1/29 |
2,510 |
2,515 |
2,475 |
2,477 |
-1.31% |
19,300 |
| 2025/1/28 |
2,474 |
2,514 |
2,450 |
2,510 |
+0.92% |
22,900 |
| 2025/1/27 |
2,505 |
2,510 |
2,467 |
2,487 |
+0.73% |
22,900 |
| 2025/1/24 |
2,435 |
2,476 |
2,416 |
2,469 |
+2.07% |
40,800 |
| 2025/1/23 |
2,426 |
2,432 |
2,387 |
2,419 |
+0.62% |
29,500 |
| 2025/1/22 |
2,402 |
2,422 |
2,396 |
2,404 |
+0.08% |
15,700 |
| 2025/1/21 |
2,414 |
2,414 |
2,391 |
2,402 |
-0.50% |
11,100 |
| 2025/1/20 |
2,387 |
2,423 |
2,387 |
2,414 |
+0.88% |
17,000 |
| 2025/1/17 |
2,390 |
2,408 |
2,385 |
2,393 |
-0.33% |
14,200 |
| 2025/1/16 |
2,429 |
2,429 |
2,389 |
2,401 |
-0.66% |
14,400 |
| 2025/1/15 |
2,430 |
2,431 |
2,404 |
2,417 |
-0.74% |
16,100 |
| 2025/1/14 |
2,442 |
2,464 |
2,431 |
2,435 |
-0.94% |
16,100 |
| 2025/1/10 |
2,446 |
2,469 |
2,433 |
2,458 |
+0.49% |
20,500 |
| 2025/1/9 |
2,466 |
2,469 |
2,445 |
2,446 |
-0.81% |
16,300 |
| 2025/1/8 |
2,504 |
2,514 |
2,466 |
2,466 |
-2.18% |
17,100 |
| 2025/1/7 |
2,542 |
2,542 |
2,518 |
2,521 |
-1.02% |
19,800 |
| 2025/1/6 |
2,608 |
2,623 |
2,547 |
2,547 |
-1.55% |
25,200 |
| 2024/12/30 |
2,617 |
2,640 |
2,587 |
2,587 |
-1.93% |
17,500 |
| 2024/12/27 |
2,626 |
2,641 |
2,526 |
2,638 |
-1.20% |
29,500 |
| 2024/12/26 |
2,637 |
2,670 |
2,619 |
2,670 |
+1.64% |
34,400 |
| 2024/12/25 |
2,662 |
2,662 |
2,600 |
2,627 |
-0.34% |
25,500 |
| 2024/12/24 |
2,665 |
2,669 |
2,627 |
2,636 |
-0.15% |
19,300 |
| 2024/12/23 |
2,644 |
2,658 |
2,626 |
2,640 |
+0.53% |
20,400 |
| 2024/12/20 |
2,674 |
2,684 |
2,626 |
2,626 |
-1.80% |
22,400 |
| 2024/12/19 |
2,624 |
2,681 |
2,620 |
2,674 |
+1.91% |
24,400 |
| 2024/12/18 |
2,640 |
2,643 |
2,620 |
2,624 |
-0.61% |
6,200 |
| 2024/12/17 |
2,635 |
2,658 |
2,622 |
2,640 |
+0.49% |
21,600 |
| 2024/12/16 |
2,657 |
2,666 |
2,626 |
2,627 |
-1.17% |
11,300 |
| 2024/12/13 |
2,641 |
2,695 |
2,641 |
2,658 |
-0.67% |
24,600 |
| 2024/12/12 |
2,719 |
2,719 |
2,661 |
2,676 |
-0.04% |
39,900 |
| 2024/12/11 |
2,660 |
2,677 |
2,638 |
2,677 |
+1.79% |
53,700 |
| 2024/12/10 |
2,632 |
2,650 |
2,598 |
2,630 |
+1.86% |
52,700 |
| 2024/12/9 |
2,550 |
2,600 |
2,550 |
2,582 |
+1.10% |
21,400 |
| 2024/12/6 |
2,549 |
2,568 |
2,523 |
2,554 |
+0.16% |
12,100 |
| 2024/12/5 |
2,551 |
2,561 |
2,524 |
2,550 |
+0.04% |
16,200 |
| 2024/12/4 |
2,570 |
2,584 |
2,530 |
2,549 |
-1.51% |
22,400 |
| 2024/12/3 |
2,565 |
2,605 |
2,565 |
2,588 |
+0.90% |
26,000 |
| 2024/12/2 |
2,593 |
2,596 |
2,560 |
2,565 |
-1.12% |
24,300 |
| 2024/11/29 |
2,602 |
2,630 |
2,594 |
2,594 |
-0.73% |
9,600 |
| 2024/11/28 |
2,596 |
2,652 |
2,596 |
2,613 |
-0.15% |
10,700 |
| 2024/11/27 |
2,649 |
2,649 |
2,600 |
2,617 |
-1.21% |
9,100 |
| 2024/11/26 |
2,652 |
2,673 |
2,611 |
2,649 |
+0.11% |
24,100 |
| 2024/11/25 |
2,681 |
2,692 |
2,646 |
2,646 |
-1.08% |
18,400 |
| 2024/11/22 |
2,644 |
2,684 |
2,624 |
2,675 |
+1.36% |
23,400 |
| 2024/11/21 |
2,576 |
2,639 |
2,576 |
2,639 |
+2.76% |
18,500 |
| 2024/11/20 |
2,581 |
2,583 |
2,560 |
2,568 |
-0.73% |
11,800 |
| 2024/11/19 |
2,610 |
2,616 |
2,582 |
2,587 |
+0.04% |
10,000 |
| 2024/11/18 |
2,610 |
2,641 |
2,586 |
2,586 |
-1.49% |
16,300 |
| 2024/11/15 |
2,625 |
2,657 |
2,621 |
2,625 |
+0.00% |
8,800 |
| 2024/11/14 |
2,678 |
2,695 |
2,621 |
2,625 |
-1.28% |
19,700 |
| 2024/11/13 |
2,775 |
2,785 |
2,652 |
2,659 |
-7.06% |
53,400 |
| 2024/11/12 |
2,850 |
2,903 |
2,847 |
2,861 |
+0.74% |
33,500 |
| 2024/11/11 |
2,820 |
2,842 |
2,814 |
2,840 |
+0.64% |
5,300 |
| 2024/11/8 |
2,816 |
2,849 |
2,807 |
2,822 |
+0.43% |
27,700 |
| 2024/11/7 |
2,763 |
2,816 |
2,763 |
2,810 |
+1.19% |
17,600 |
| 2024/11/6 |
2,746 |
2,797 |
2,740 |
2,777 |
+1.13% |
11,100 |
| 2024/11/5 |
2,762 |
2,765 |
2,720 |
2,746 |
-0.29% |
15,000 |
| 2024/11/1 |
2,751 |
2,791 |
2,723 |
2,754 |
-0.97% |
11,500 |
| 2024/10/31 |
2,730 |
2,784 |
2,712 |
2,781 |
+1.39% |
13,500 |
| 2024/10/30 |
2,757 |
2,766 |
2,735 |
2,743 |
-0.58% |
39,900 |
| 2024/10/29 |
2,753 |
2,772 |
2,732 |
2,759 |
-0.72% |
14,300 |
| 2024/10/28 |
2,733 |
2,795 |
2,733 |
2,779 |
+0.69% |
13,300 |
| 2024/10/25 |
2,849 |
2,849 |
2,752 |
2,760 |
-1.60% |
26,300 |
| 2024/10/24 |
2,778 |
2,826 |
2,746 |
2,805 |
+0.86% |
39,100 |
|
