| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,732 |
2,768 |
2,732 |
2,768 |
+1.54% |
7,500 |
| 2025/4/24 |
2,722 |
2,750 |
2,720 |
2,726 |
+0.89% |
20,600 |
| 2025/4/23 |
2,724 |
2,725 |
2,697 |
2,702 |
-0.11% |
6,700 |
| 2025/4/22 |
2,709 |
2,725 |
2,696 |
2,705 |
+0.56% |
4,600 |
| 2025/4/21 |
2,704 |
2,715 |
2,677 |
2,690 |
-0.52% |
11,200 |
| 2025/4/18 |
2,683 |
2,729 |
2,683 |
2,704 |
+1.05% |
6,300 |
| 2025/4/17 |
2,677 |
2,682 |
2,654 |
2,676 |
+0.38% |
6,200 |
| 2025/4/16 |
2,692 |
2,692 |
2,657 |
2,666 |
-0.97% |
7,700 |
| 2025/4/15 |
2,689 |
2,697 |
2,670 |
2,692 |
+0.11% |
13,700 |
| 2025/4/14 |
2,678 |
2,689 |
2,662 |
2,689 |
+2.32% |
11,300 |
| 2025/4/11 |
2,605 |
2,635 |
2,566 |
2,628 |
-0.27% |
10,200 |
| 2025/4/10 |
2,695 |
2,716 |
2,622 |
2,635 |
+4.15% |
31,600 |
| 2025/4/9 |
2,541 |
2,552 |
2,479 |
2,530 |
-2.24% |
26,600 |
| 2025/4/8 |
2,546 |
2,651 |
2,546 |
2,588 |
+5.76% |
35,600 |
| 2025/4/7 |
2,423 |
2,512 |
2,402 |
2,447 |
-5.88% |
109,800 |
| 2025/4/4 |
2,626 |
2,635 |
2,530 |
2,600 |
-2.84% |
84,500 |
| 2025/4/3 |
2,640 |
2,683 |
2,621 |
2,676 |
-1.29% |
38,800 |
| 2025/4/2 |
2,748 |
2,748 |
2,686 |
2,711 |
-0.29% |
13,100 |
| 2025/4/1 |
2,758 |
2,767 |
2,719 |
2,719 |
-1.38% |
13,500 |
| 2025/3/31 |
2,750 |
2,764 |
2,681 |
2,757 |
-1.39% |
28,700 |
| 2025/3/28 |
2,771 |
2,819 |
2,763 |
2,796 |
-2.27% |
22,400 |
| 2025/3/27 |
2,878 |
2,884 |
2,853 |
2,861 |
-0.93% |
15,800 |
| 2025/3/26 |
2,881 |
2,889 |
2,881 |
2,888 |
+0.24% |
5,900 |
| 2025/3/25 |
2,899 |
2,899 |
2,869 |
2,881 |
+0.45% |
19,400 |
| 2025/3/24 |
2,878 |
2,894 |
2,865 |
2,868 |
-1.04% |
16,300 |
| 2025/3/21 |
2,910 |
2,941 |
2,885 |
2,898 |
-0.31% |
22,500 |
| 2025/3/19 |
2,916 |
2,933 |
2,901 |
2,907 |
-0.31% |
15,100 |
| 2025/3/18 |
2,908 |
2,918 |
2,894 |
2,916 |
+1.32% |
19,600 |
| 2025/3/17 |
2,869 |
2,878 |
2,845 |
2,878 |
+1.52% |
12,500 |
| 2025/3/14 |
2,814 |
2,835 |
2,810 |
2,835 |
+0.75% |
6,900 |
| 2025/3/13 |
2,820 |
2,831 |
2,800 |
2,814 |
-0.18% |
12,800 |
| 2025/3/12 |
2,842 |
2,842 |
2,814 |
2,819 |
-0.39% |
6,000 |
| 2025/3/11 |
2,820 |
2,830 |
2,796 |
2,830 |
-0.70% |
17,600 |
| 2025/3/10 |
2,867 |
2,876 |
2,832 |
2,850 |
+0.49% |
11,500 |
| 2025/3/7 |
2,816 |
2,846 |
2,810 |
2,836 |
+0.21% |
10,300 |
| 2025/3/6 |
2,818 |
2,840 |
2,813 |
2,830 |
+0.96% |
8,900 |
| 2025/3/5 |
2,776 |
2,803 |
2,775 |
2,803 |
+0.97% |
8,900 |
| 2025/3/4 |
2,782 |
2,797 |
2,752 |
2,776 |
-0.82% |
28,000 |
| 2025/3/3 |
2,815 |
2,850 |
2,799 |
2,799 |
+0.32% |
36,900 |
| 2025/2/28 |
2,788 |
2,795 |
2,753 |
2,790 |
-0.61% |
38,100 |
| 2025/2/27 |
2,837 |
2,847 |
2,783 |
2,807 |
-1.06% |
37,800 |
| 2025/2/26 |
2,853 |
2,861 |
2,798 |
2,837 |
-0.60% |
11,100 |
| 2025/2/25 |
2,870 |
2,890 |
2,854 |
2,854 |
-0.56% |
11,600 |
| 2025/2/21 |
2,855 |
2,876 |
2,835 |
2,870 |
+0.53% |
8,700 |
| 2025/2/20 |
2,920 |
2,936 |
2,850 |
2,855 |
-2.23% |
23,600 |
| 2025/2/19 |
2,918 |
2,944 |
2,913 |
2,920 |
+0.69% |
11,200 |
| 2025/2/18 |
2,969 |
2,990 |
2,900 |
2,900 |
-2.32% |
30,900 |
| 2025/2/17 |
2,888 |
2,969 |
2,888 |
2,969 |
+3.09% |
56,900 |
| 2025/2/14 |
2,828 |
2,880 |
2,811 |
2,880 |
+1.16% |
45,500 |
| 2025/2/13 |
2,712 |
2,880 |
2,663 |
2,847 |
+5.84% |
112,900 |
| 2025/2/12 |
2,658 |
2,690 |
2,658 |
2,690 |
+1.66% |
23,300 |
| 2025/2/10 |
2,605 |
2,646 |
2,602 |
2,646 |
+2.00% |
22,400 |
| 2025/2/7 |
2,580 |
2,610 |
2,568 |
2,594 |
+0.89% |
21,400 |
| 2025/2/6 |
2,537 |
2,573 |
2,537 |
2,571 |
+1.78% |
10,800 |
| 2025/2/5 |
2,531 |
2,550 |
2,526 |
2,526 |
+0.24% |
6,600 |
| 2025/2/4 |
2,546 |
2,551 |
2,520 |
2,520 |
+0.20% |
13,600 |
| 2025/2/3 |
2,544 |
2,544 |
2,514 |
2,515 |
-0.91% |
17,500 |
| 2025/1/31 |
2,514 |
2,547 |
2,508 |
2,538 |
+1.68% |
22,800 |
| 2025/1/30 |
2,519 |
2,527 |
2,492 |
2,496 |
-0.91% |
124,900 |
| 2025/1/29 |
2,512 |
2,527 |
2,506 |
2,519 |
+0.28% |
13,100 |
| 2025/1/28 |
2,502 |
2,522 |
2,500 |
2,512 |
+0.20% |
18,900 |
| 2025/1/27 |
2,518 |
2,524 |
2,504 |
2,507 |
+0.00% |
12,400 |
| 2025/1/24 |
2,527 |
2,527 |
2,503 |
2,507 |
-0.75% |
24,800 |
| 2025/1/23 |
2,540 |
2,540 |
2,517 |
2,526 |
-0.75% |
12,700 |
| 2025/1/22 |
2,540 |
2,557 |
2,524 |
2,545 |
+0.20% |
11,400 |
| 2025/1/21 |
2,566 |
2,568 |
2,526 |
2,540 |
-0.24% |
9,100 |
| 2025/1/20 |
2,512 |
2,549 |
2,512 |
2,546 |
+1.88% |
14,500 |
| 2025/1/17 |
2,505 |
2,522 |
2,485 |
2,499 |
-0.40% |
28,600 |
| 2025/1/16 |
2,533 |
2,545 |
2,506 |
2,509 |
-0.91% |
29,700 |
| 2025/1/15 |
2,557 |
2,562 |
2,528 |
2,532 |
-0.90% |
19,000 |
| 2025/1/14 |
2,590 |
2,638 |
2,550 |
2,555 |
-1.39% |
21,800 |
| 2025/1/10 |
2,599 |
2,605 |
2,590 |
2,591 |
-0.58% |
9,500 |
| 2025/1/9 |
2,606 |
2,622 |
2,600 |
2,606 |
-0.11% |
5,800 |
| 2025/1/8 |
2,632 |
2,632 |
2,606 |
2,609 |
-0.91% |
11,900 |
| 2025/1/7 |
2,645 |
2,655 |
2,625 |
2,633 |
-0.42% |
10,700 |
| 2025/1/6 |
2,622 |
2,646 |
2,602 |
2,644 |
+2.40% |
17,900 |
| 2024/12/30 |
2,578 |
2,634 |
2,578 |
2,582 |
+0.19% |
20,700 |
| 2024/12/27 |
2,583 |
2,588 |
2,573 |
2,577 |
+0.19% |
12,100 |
| 2024/12/26 |
2,575 |
2,584 |
2,556 |
2,572 |
+0.08% |
12,500 |
| 2024/12/25 |
2,559 |
2,570 |
2,543 |
2,570 |
+0.43% |
6,500 |
| 2024/12/24 |
2,581 |
2,582 |
2,559 |
2,559 |
-0.81% |
10,800 |
| 2024/12/23 |
2,569 |
2,587 |
2,561 |
2,580 |
+0.94% |
11,400 |
| 2024/12/20 |
2,534 |
2,559 |
2,534 |
2,556 |
+0.87% |
10,600 |
| 2024/12/19 |
2,521 |
2,534 |
2,521 |
2,534 |
-0.20% |
2,800 |
| 2024/12/18 |
2,535 |
2,539 |
2,530 |
2,539 |
+0.36% |
2,900 |
| 2024/12/17 |
2,538 |
2,538 |
2,521 |
2,530 |
+0.00% |
13,600 |
| 2024/12/16 |
2,545 |
2,545 |
2,526 |
2,530 |
-0.47% |
8,700 |
| 2024/12/13 |
2,544 |
2,544 |
2,529 |
2,542 |
+0.36% |
7,900 |
| 2024/12/12 |
2,543 |
2,550 |
2,533 |
2,533 |
+0.04% |
8,000 |
| 2024/12/11 |
2,530 |
2,545 |
2,530 |
2,532 |
+0.16% |
6,400 |
| 2024/12/10 |
2,517 |
2,530 |
2,517 |
2,528 |
+0.44% |
7,000 |
| 2024/12/9 |
2,512 |
2,531 |
2,512 |
2,517 |
+0.20% |
10,900 |
| 2024/12/6 |
2,528 |
2,528 |
2,512 |
2,512 |
-0.63% |
7,600 |
| 2024/12/5 |
2,549 |
2,549 |
2,524 |
2,528 |
-0.28% |
11,600 |
| 2024/12/4 |
2,550 |
2,550 |
2,524 |
2,535 |
-0.31% |
9,600 |
| 2024/12/3 |
2,540 |
2,549 |
2,534 |
2,543 |
+0.12% |
10,100 |
| 2024/12/2 |
2,558 |
2,558 |
2,525 |
2,540 |
-0.16% |
7,800 |
| 2024/11/29 |
2,523 |
2,558 |
2,523 |
2,544 |
+0.79% |
10,900 |
| 2024/11/28 |
2,520 |
2,539 |
2,520 |
2,524 |
-0.36% |
6,500 |
| 2024/11/27 |
2,513 |
2,533 |
2,497 |
2,533 |
+0.88% |
16,900 |
| 2024/11/26 |
2,534 |
2,534 |
2,504 |
2,511 |
-0.91% |
14,600 |
| 2024/11/25 |
2,539 |
2,547 |
2,522 |
2,534 |
-0.20% |
11,300 |
| 2024/11/22 |
2,515 |
2,545 |
2,515 |
2,539 |
+0.75% |
5,700 |
| 2024/11/21 |
2,537 |
2,539 |
2,505 |
2,520 |
-0.12% |
11,400 |
| 2024/11/20 |
2,535 |
2,542 |
2,518 |
2,523 |
-0.43% |
10,900 |
| 2024/11/19 |
2,571 |
2,571 |
2,532 |
2,534 |
-0.86% |
10,200 |
| 2024/11/18 |
2,547 |
2,560 |
2,534 |
2,556 |
+0.35% |
11,500 |
| 2024/11/15 |
2,540 |
2,547 |
2,515 |
2,547 |
+0.28% |
14,400 |
| 2024/11/14 |
2,557 |
2,591 |
2,525 |
2,540 |
-1.13% |
14,600 |
| 2024/11/13 |
2,589 |
2,624 |
2,565 |
2,569 |
+0.08% |
41,000 |
| 2024/11/12 |
2,586 |
2,586 |
2,566 |
2,567 |
-0.62% |
8,100 |
| 2024/11/11 |
2,565 |
2,583 |
2,560 |
2,583 |
-0.12% |
10,900 |
| 2024/11/8 |
2,568 |
2,586 |
2,553 |
2,586 |
+0.78% |
13,800 |
| 2024/11/7 |
2,532 |
2,575 |
2,532 |
2,566 |
+1.79% |
12,700 |
| 2024/11/6 |
2,545 |
2,548 |
2,520 |
2,521 |
-0.63% |
20,800 |
| 2024/11/5 |
2,530 |
2,537 |
2,520 |
2,537 |
+1.48% |
10,100 |
| 2024/11/1 |
2,500 |
2,556 |
2,487 |
2,500 |
+0.52% |
59,000 |
| 2024/10/31 |
2,463 |
2,499 |
2,455 |
2,487 |
+1.63% |
20,600 |
| 2024/10/30 |
2,460 |
2,477 |
2,441 |
2,447 |
+0.12% |
40,600 |
| 2024/10/29 |
2,427 |
2,446 |
2,427 |
2,444 |
+0.37% |
6,200 |
| 2024/10/28 |
2,390 |
2,441 |
2,390 |
2,435 |
+1.84% |
18,200 |
| 2024/10/25 |
2,407 |
2,413 |
2,380 |
2,391 |
-0.66% |
19,900 |
| 2024/10/24 |
2,412 |
2,418 |
2,395 |
2,407 |
-0.33% |
16,600 |
|
