| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,366 |
2,417 |
2,366 |
2,391 |
+2.05% |
13,300 |
| 2025/4/24 |
2,390 |
2,415 |
2,333 |
2,343 |
-0.30% |
26,800 |
| 2025/4/23 |
2,364 |
2,388 |
2,314 |
2,350 |
+2.49% |
15,800 |
| 2025/4/22 |
2,320 |
2,365 |
2,269 |
2,293 |
+0.61% |
13,100 |
| 2025/4/21 |
2,290 |
2,326 |
2,252 |
2,279 |
-0.57% |
29,300 |
| 2025/4/18 |
2,158 |
2,292 |
2,141 |
2,292 |
+7.05% |
16,100 |
| 2025/4/17 |
2,090 |
2,176 |
2,088 |
2,141 |
+1.95% |
18,700 |
| 2025/4/16 |
2,088 |
2,113 |
2,050 |
2,100 |
+1.40% |
31,700 |
| 2025/4/15 |
2,059 |
2,100 |
2,038 |
2,071 |
+1.82% |
16,400 |
| 2025/4/14 |
2,010 |
2,059 |
1,997 |
2,034 |
+2.16% |
31,900 |
| 2025/4/11 |
1,826 |
1,991 |
1,805 |
1,991 |
+7.10% |
51,400 |
| 2025/4/10 |
1,805 |
1,864 |
1,805 |
1,859 |
+7.77% |
36,100 |
| 2025/4/9 |
1,727 |
1,757 |
1,650 |
1,725 |
-4.22% |
37,300 |
| 2025/4/8 |
1,691 |
1,830 |
1,657 |
1,801 |
+11.72% |
24,400 |
| 2025/4/7 |
1,650 |
1,687 |
1,579 |
1,612 |
-9.08% |
18,000 |
| 2025/4/4 |
1,904 |
1,904 |
1,725 |
1,773 |
-10.64% |
28,600 |
| 2025/4/3 |
2,001 |
2,024 |
1,966 |
1,984 |
-4.25% |
23,800 |
| 2025/4/2 |
2,106 |
2,107 |
2,061 |
2,072 |
-1.24% |
20,300 |
| 2025/4/1 |
2,135 |
2,147 |
2,095 |
2,098 |
-1.08% |
20,600 |
| 2025/3/31 |
2,204 |
2,204 |
2,121 |
2,121 |
-5.23% |
29,000 |
| 2025/3/28 |
2,264 |
2,308 |
2,226 |
2,238 |
-2.48% |
29,600 |
| 2025/3/27 |
2,340 |
2,340 |
2,256 |
2,295 |
-2.13% |
36,100 |
| 2025/3/26 |
2,307 |
2,345 |
2,287 |
2,345 |
+2.54% |
28,300 |
| 2025/3/25 |
2,288 |
2,320 |
2,274 |
2,287 |
-0.04% |
14,400 |
| 2025/3/24 |
2,392 |
2,392 |
2,288 |
2,288 |
-3.87% |
15,500 |
| 2025/3/21 |
2,402 |
2,429 |
2,380 |
2,380 |
-0.25% |
10,600 |
| 2025/3/19 |
2,332 |
2,413 |
2,332 |
2,386 |
+1.32% |
12,400 |
| 2025/3/18 |
2,334 |
2,393 |
2,334 |
2,355 |
+1.90% |
18,300 |
| 2025/3/17 |
2,347 |
2,348 |
2,311 |
2,311 |
-1.03% |
14,800 |
| 2025/3/14 |
2,330 |
2,366 |
2,324 |
2,335 |
-0.55% |
19,000 |
| 2025/3/13 |
2,349 |
2,423 |
2,326 |
2,348 |
+1.29% |
18,000 |
| 2025/3/12 |
2,275 |
2,348 |
2,252 |
2,318 |
+0.78% |
29,900 |
| 2025/3/11 |
2,349 |
2,395 |
2,231 |
2,300 |
-3.77% |
40,800 |
| 2025/3/10 |
2,502 |
2,526 |
2,375 |
2,390 |
-3.43% |
13,600 |
| 2025/3/7 |
2,513 |
2,566 |
2,439 |
2,475 |
-2.94% |
17,500 |
| 2025/3/6 |
2,550 |
2,569 |
2,532 |
2,550 |
+1.11% |
9,100 |
| 2025/3/5 |
2,558 |
2,570 |
2,496 |
2,522 |
-1.45% |
17,300 |
| 2025/3/4 |
2,447 |
2,570 |
2,445 |
2,559 |
+3.19% |
23,300 |
| 2025/3/3 |
2,453 |
2,517 |
2,436 |
2,480 |
+2.90% |
15,600 |
| 2025/2/28 |
2,515 |
2,524 |
2,408 |
2,410 |
-4.29% |
13,500 |
| 2025/2/27 |
2,453 |
2,528 |
2,453 |
2,518 |
+3.66% |
12,900 |
| 2025/2/26 |
2,465 |
2,510 |
2,401 |
2,429 |
-1.06% |
28,500 |
| 2025/2/25 |
2,368 |
2,497 |
2,311 |
2,455 |
+2.46% |
37,000 |
| 2025/2/21 |
2,412 |
2,420 |
2,328 |
2,396 |
-1.88% |
25,100 |
| 2025/2/20 |
2,415 |
2,471 |
2,370 |
2,442 |
+1.54% |
12,600 |
| 2025/2/19 |
2,355 |
2,413 |
2,346 |
2,405 |
+1.39% |
24,100 |
| 2025/2/18 |
2,315 |
2,372 |
2,306 |
2,372 |
+1.50% |
5,800 |
| 2025/2/17 |
2,299 |
2,351 |
2,299 |
2,337 |
+2.86% |
11,300 |
| 2025/2/14 |
2,337 |
2,396 |
2,267 |
2,272 |
-3.40% |
21,300 |
| 2025/2/13 |
2,231 |
2,375 |
2,225 |
2,352 |
+6.43% |
28,500 |
| 2025/2/12 |
2,280 |
2,280 |
2,210 |
2,210 |
-2.00% |
13,600 |
| 2025/2/10 |
2,273 |
2,299 |
2,242 |
2,255 |
-0.75% |
10,000 |
| 2025/2/7 |
2,267 |
2,300 |
2,254 |
2,272 |
+0.40% |
11,400 |
| 2025/2/6 |
2,242 |
2,276 |
2,242 |
2,263 |
+2.58% |
5,700 |
| 2025/2/5 |
2,252 |
2,259 |
2,201 |
2,206 |
-0.68% |
12,300 |
| 2025/2/4 |
2,347 |
2,354 |
2,215 |
2,221 |
-3.31% |
22,900 |
| 2025/2/3 |
2,441 |
2,445 |
2,297 |
2,297 |
-6.24% |
37,000 |
| 2025/1/31 |
2,387 |
2,460 |
2,387 |
2,450 |
+2.64% |
17,700 |
| 2025/1/30 |
2,387 |
2,420 |
2,366 |
2,387 |
+0.00% |
15,100 |
| 2025/1/29 |
2,454 |
2,466 |
2,383 |
2,387 |
-1.49% |
10,900 |
| 2025/1/28 |
2,384 |
2,463 |
2,384 |
2,423 |
+1.64% |
21,900 |
| 2025/1/27 |
2,387 |
2,436 |
2,367 |
2,384 |
+0.85% |
7,300 |
| 2025/1/24 |
2,323 |
2,394 |
2,323 |
2,364 |
+1.98% |
13,300 |
| 2025/1/23 |
2,416 |
2,416 |
2,303 |
2,318 |
-2.97% |
19,800 |
| 2025/1/22 |
2,417 |
2,430 |
2,381 |
2,389 |
+0.04% |
10,600 |
| 2025/1/21 |
2,393 |
2,411 |
2,344 |
2,388 |
+1.23% |
9,600 |
| 2025/1/20 |
2,305 |
2,370 |
2,305 |
2,359 |
+2.34% |
8,800 |
| 2025/1/17 |
2,384 |
2,384 |
2,292 |
2,305 |
-1.75% |
7,800 |
| 2025/1/16 |
2,332 |
2,385 |
2,332 |
2,346 |
+0.64% |
13,800 |
| 2025/1/15 |
2,304 |
2,350 |
2,299 |
2,331 |
+2.19% |
13,000 |
| 2025/1/14 |
2,292 |
2,318 |
2,275 |
2,281 |
-0.48% |
12,400 |
| 2025/1/10 |
2,322 |
2,336 |
2,292 |
2,292 |
-2.26% |
17,100 |
| 2025/1/9 |
2,393 |
2,397 |
2,331 |
2,345 |
-2.66% |
16,800 |
| 2025/1/8 |
2,400 |
2,439 |
2,375 |
2,409 |
+0.17% |
19,300 |
| 2025/1/7 |
2,480 |
2,480 |
2,405 |
2,405 |
-2.67% |
25,300 |
| 2025/1/6 |
2,573 |
2,573 |
2,445 |
2,471 |
-2.79% |
28,700 |
| 2024/12/30 |
2,610 |
2,610 |
2,534 |
2,542 |
-2.23% |
12,700 |
| 2024/12/27 |
2,604 |
2,604 |
2,571 |
2,600 |
+0.70% |
18,200 |
| 2024/12/26 |
2,562 |
2,586 |
2,513 |
2,582 |
+1.53% |
25,000 |
| 2024/12/25 |
2,513 |
2,543 |
2,467 |
2,543 |
+1.60% |
15,900 |
| 2024/12/24 |
2,547 |
2,547 |
2,478 |
2,503 |
-0.71% |
6,400 |
| 2024/12/23 |
2,550 |
2,552 |
2,515 |
2,521 |
-0.24% |
13,500 |
| 2024/12/20 |
2,443 |
2,527 |
2,443 |
2,527 |
+2.43% |
18,300 |
| 2024/12/19 |
2,441 |
2,467 |
2,394 |
2,467 |
-0.76% |
18,400 |
| 2024/12/18 |
2,530 |
2,553 |
2,486 |
2,486 |
-2.85% |
17,700 |
| 2024/12/17 |
2,590 |
2,590 |
2,531 |
2,559 |
-0.35% |
12,300 |
| 2024/12/16 |
2,577 |
2,619 |
2,559 |
2,568 |
+0.35% |
19,000 |
| 2024/12/13 |
2,549 |
2,581 |
2,542 |
2,559 |
-0.85% |
17,300 |
| 2024/12/12 |
2,586 |
2,594 |
2,563 |
2,581 |
+1.77% |
17,000 |
| 2024/12/11 |
2,569 |
2,569 |
2,530 |
2,536 |
-0.98% |
15,300 |
| 2024/12/10 |
2,581 |
2,585 |
2,552 |
2,561 |
+0.20% |
17,500 |
| 2024/12/9 |
2,559 |
2,583 |
2,510 |
2,556 |
+0.35% |
21,300 |
| 2024/12/6 |
2,555 |
2,558 |
2,509 |
2,547 |
-0.35% |
11,500 |
| 2024/12/5 |
2,535 |
2,586 |
2,492 |
2,556 |
+1.43% |
35,200 |
| 2024/12/4 |
2,625 |
2,638 |
2,513 |
2,520 |
-4.51% |
33,200 |
| 2024/12/3 |
2,612 |
2,652 |
2,612 |
2,639 |
+0.30% |
19,600 |
| 2024/12/2 |
2,679 |
2,679 |
2,616 |
2,631 |
-1.53% |
15,800 |
| 2024/11/29 |
2,685 |
2,705 |
2,660 |
2,672 |
+0.23% |
18,900 |
| 2024/11/28 |
2,653 |
2,693 |
2,626 |
2,666 |
+0.30% |
21,500 |
| 2024/11/27 |
2,729 |
2,736 |
2,641 |
2,658 |
-3.31% |
21,700 |
| 2024/11/26 |
2,712 |
2,749 |
2,670 |
2,749 |
+1.78% |
18,400 |
| 2024/11/25 |
2,797 |
2,830 |
2,701 |
2,701 |
-2.49% |
21,100 |
| 2024/11/22 |
2,715 |
2,790 |
2,715 |
2,770 |
+2.40% |
13,900 |
| 2024/11/21 |
2,739 |
2,778 |
2,701 |
2,705 |
-1.64% |
25,300 |
| 2024/11/20 |
2,744 |
2,845 |
2,727 |
2,750 |
-0.33% |
18,500 |
| 2024/11/19 |
2,785 |
2,830 |
2,756 |
2,759 |
-1.75% |
29,100 |
| 2024/11/18 |
2,875 |
2,985 |
2,700 |
2,808 |
-3.80% |
54,300 |
| 2024/11/15 |
2,890 |
3,010 |
2,663 |
2,919 |
-3.02% |
109,100 |
| 2024/11/14 |
3,005 |
3,060 |
2,970 |
3,010 |
-0.33% |
24,800 |
| 2024/11/13 |
3,040 |
3,060 |
2,940 |
3,020 |
-0.66% |
28,200 |
| 2024/11/12 |
3,080 |
3,130 |
3,015 |
3,040 |
-0.33% |
16,700 |
| 2024/11/11 |
3,035 |
3,080 |
3,010 |
3,050 |
+0.83% |
14,700 |
| 2024/11/8 |
3,080 |
3,140 |
3,025 |
3,025 |
-1.63% |
18,100 |
| 2024/11/7 |
3,040 |
3,105 |
2,992 |
3,075 |
+2.33% |
21,900 |
| 2024/11/6 |
2,913 |
3,030 |
2,913 |
3,005 |
+3.16% |
24,400 |
| 2024/11/5 |
2,826 |
2,929 |
2,819 |
2,913 |
+3.15% |
13,400 |
| 2024/11/1 |
2,819 |
2,838 |
2,774 |
2,824 |
-1.50% |
42,600 |
| 2024/10/31 |
2,844 |
2,870 |
2,813 |
2,867 |
+1.85% |
17,400 |
| 2024/10/30 |
2,860 |
2,860 |
2,813 |
2,815 |
-0.60% |
39,700 |
| 2024/10/29 |
2,890 |
2,893 |
2,784 |
2,832 |
-1.05% |
40,300 |
| 2024/10/28 |
2,803 |
2,905 |
2,803 |
2,862 |
+3.10% |
20,400 |
| 2024/10/25 |
2,782 |
2,793 |
2,751 |
2,776 |
-0.86% |
21,400 |
| 2024/10/24 |
2,780 |
2,829 |
2,763 |
2,800 |
+0.79% |
20,100 |
|
