| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,317 |
2,340 |
2,301 |
2,315 |
+0.61% |
19,100 |
| 2025/4/24 |
2,323 |
2,325 |
2,282 |
2,301 |
-1.24% |
52,000 |
| 2025/4/23 |
2,368 |
2,370 |
2,320 |
2,330 |
-2.35% |
59,800 |
| 2025/4/22 |
2,380 |
2,408 |
2,355 |
2,386 |
+0.04% |
17,000 |
| 2025/4/21 |
2,450 |
2,453 |
2,380 |
2,385 |
-2.13% |
62,800 |
| 2025/4/18 |
2,474 |
2,474 |
2,405 |
2,437 |
-0.69% |
23,400 |
| 2025/4/17 |
2,406 |
2,487 |
2,404 |
2,454 |
+0.78% |
15,000 |
| 2025/4/16 |
2,451 |
2,467 |
2,410 |
2,435 |
-0.86% |
24,700 |
| 2025/4/15 |
2,500 |
2,511 |
2,441 |
2,456 |
-1.88% |
48,700 |
| 2025/4/14 |
2,501 |
2,567 |
2,488 |
2,503 |
+0.32% |
36,000 |
| 2025/4/11 |
2,450 |
2,508 |
2,424 |
2,495 |
-2.23% |
17,500 |
| 2025/4/10 |
2,597 |
2,613 |
2,519 |
2,552 |
+4.29% |
16,900 |
| 2025/4/9 |
2,451 |
2,465 |
2,391 |
2,447 |
-0.93% |
16,300 |
| 2025/4/8 |
2,429 |
2,502 |
2,364 |
2,470 |
+10.71% |
21,000 |
| 2025/4/7 |
2,258 |
2,358 |
2,223 |
2,231 |
-10.29% |
49,800 |
| 2025/4/4 |
2,622 |
2,622 |
2,450 |
2,487 |
-6.92% |
60,600 |
| 2025/4/3 |
2,663 |
2,707 |
2,623 |
2,672 |
-1.51% |
23,400 |
| 2025/4/2 |
2,700 |
2,741 |
2,658 |
2,713 |
+1.61% |
25,000 |
| 2025/4/1 |
2,854 |
2,854 |
2,665 |
2,670 |
-4.78% |
18,900 |
| 2025/3/31 |
2,837 |
2,845 |
2,801 |
2,804 |
-1.96% |
17,600 |
| 2025/3/28 |
2,859 |
2,899 |
2,856 |
2,860 |
+0.49% |
13,400 |
| 2025/3/27 |
2,827 |
2,851 |
2,789 |
2,846 |
+2.12% |
13,200 |
| 2025/3/26 |
2,781 |
2,819 |
2,778 |
2,787 |
-0.29% |
7,200 |
| 2025/3/25 |
2,868 |
2,894 |
2,790 |
2,795 |
-2.61% |
16,700 |
| 2025/3/24 |
2,900 |
2,900 |
2,821 |
2,870 |
-0.97% |
21,900 |
| 2025/3/21 |
2,840 |
2,898 |
2,816 |
2,898 |
+0.28% |
17,900 |
| 2025/3/19 |
2,755 |
2,914 |
2,754 |
2,890 |
+5.82% |
78,700 |
| 2025/3/18 |
2,765 |
2,771 |
2,710 |
2,731 |
-1.76% |
28,500 |
| 2025/3/17 |
2,765 |
2,800 |
2,751 |
2,780 |
+0.54% |
23,900 |
| 2025/3/14 |
2,843 |
2,843 |
2,741 |
2,765 |
-2.91% |
40,500 |
| 2025/3/13 |
2,807 |
2,854 |
2,788 |
2,848 |
+2.37% |
25,900 |
| 2025/3/12 |
2,699 |
2,812 |
2,699 |
2,782 |
+3.42% |
27,200 |
| 2025/3/11 |
2,700 |
2,709 |
2,655 |
2,690 |
-0.66% |
20,000 |
| 2025/3/10 |
2,754 |
2,755 |
2,708 |
2,708 |
-2.24% |
18,400 |
| 2025/3/7 |
2,729 |
2,778 |
2,698 |
2,770 |
+1.50% |
21,500 |
| 2025/3/6 |
2,714 |
2,734 |
2,669 |
2,729 |
+5.04% |
26,500 |
| 2025/3/5 |
2,618 |
2,644 |
2,586 |
2,598 |
-0.88% |
15,400 |
| 2025/3/4 |
2,678 |
2,678 |
2,615 |
2,621 |
-3.28% |
24,200 |
| 2025/3/3 |
2,630 |
2,710 |
2,630 |
2,710 |
+4.47% |
26,300 |
| 2025/2/28 |
2,652 |
2,685 |
2,550 |
2,594 |
-3.96% |
50,300 |
| 2025/2/27 |
2,630 |
2,709 |
2,610 |
2,701 |
+0.63% |
27,400 |
| 2025/2/26 |
2,720 |
2,739 |
2,677 |
2,684 |
-1.65% |
54,400 |
| 2025/2/25 |
2,730 |
2,800 |
2,702 |
2,729 |
-0.40% |
42,900 |
| 2025/2/21 |
2,780 |
2,811 |
2,717 |
2,740 |
-1.44% |
37,000 |
| 2025/2/20 |
2,901 |
2,910 |
2,756 |
2,780 |
-3.41% |
144,800 |
| 2025/2/19 |
2,982 |
2,982 |
2,845 |
2,878 |
-4.07% |
39,400 |
| 2025/2/18 |
3,100 |
3,100 |
2,991 |
3,000 |
-3.23% |
63,300 |
| 2025/2/17 |
3,050 |
3,135 |
3,050 |
3,100 |
+1.64% |
39,400 |
| 2025/2/14 |
3,000 |
3,080 |
2,980 |
3,050 |
+0.99% |
33,200 |
| 2025/2/13 |
2,986 |
3,100 |
2,959 |
3,020 |
+2.72% |
59,100 |
| 2025/2/12 |
2,900 |
2,998 |
2,900 |
2,940 |
+1.55% |
19,500 |
| 2025/2/10 |
2,891 |
2,932 |
2,880 |
2,895 |
-0.45% |
9,600 |
| 2025/2/7 |
2,851 |
2,949 |
2,851 |
2,908 |
+0.28% |
24,200 |
| 2025/2/6 |
2,849 |
2,900 |
2,832 |
2,900 |
+2.40% |
31,600 |
| 2025/2/5 |
2,895 |
2,895 |
2,822 |
2,832 |
-1.67% |
13,800 |
| 2025/2/4 |
2,856 |
2,914 |
2,830 |
2,880 |
+2.64% |
42,000 |
| 2025/2/3 |
2,691 |
2,813 |
2,675 |
2,806 |
+4.86% |
94,600 |
| 2025/1/31 |
2,701 |
2,715 |
2,662 |
2,676 |
-0.93% |
24,900 |
| 2025/1/30 |
2,725 |
2,725 |
2,645 |
2,701 |
+0.48% |
27,800 |
| 2025/1/29 |
2,749 |
2,767 |
2,688 |
2,688 |
-2.08% |
36,800 |
| 2025/1/28 |
2,641 |
2,759 |
2,640 |
2,745 |
+3.12% |
50,600 |
| 2025/1/27 |
2,715 |
2,728 |
2,650 |
2,662 |
-0.60% |
66,900 |
| 2025/1/24 |
2,550 |
2,678 |
2,546 |
2,678 |
+5.93% |
132,600 |
| 2025/1/23 |
2,515 |
2,550 |
2,490 |
2,528 |
-0.04% |
63,400 |
| 2025/1/22 |
2,537 |
2,540 |
2,492 |
2,529 |
+0.96% |
37,500 |
| 2025/1/21 |
2,502 |
2,570 |
2,477 |
2,505 |
+1.25% |
53,200 |
| 2025/1/20 |
2,520 |
2,520 |
2,452 |
2,474 |
-0.88% |
76,400 |
| 2025/1/17 |
2,445 |
2,499 |
2,406 |
2,496 |
+3.14% |
69,500 |
| 2025/1/16 |
2,461 |
2,461 |
2,395 |
2,420 |
-0.66% |
75,100 |
| 2025/1/15 |
2,560 |
2,565 |
2,420 |
2,436 |
-4.55% |
126,800 |
| 2025/1/14 |
2,467 |
2,574 |
2,461 |
2,552 |
-13.81% |
476,000 |
| 2025/1/10 |
2,988 |
3,050 |
2,919 |
2,961 |
-2.12% |
106,400 |
| 2025/1/9 |
3,080 |
3,090 |
2,985 |
3,025 |
-2.42% |
51,400 |
| 2025/1/8 |
3,085 |
3,130 |
3,020 |
3,100 |
-0.80% |
35,100 |
| 2025/1/7 |
3,085 |
3,140 |
3,070 |
3,125 |
+1.46% |
37,300 |
| 2025/1/6 |
3,175 |
3,220 |
3,055 |
3,080 |
-3.30% |
48,100 |
| 2024/12/30 |
3,150 |
3,190 |
3,035 |
3,185 |
+1.11% |
43,500 |
| 2024/12/27 |
3,095 |
3,170 |
3,075 |
3,150 |
+0.48% |
46,300 |
| 2024/12/26 |
3,015 |
3,145 |
2,970 |
3,135 |
+3.29% |
55,600 |
| 2024/12/25 |
2,922 |
3,060 |
2,890 |
3,035 |
+4.66% |
59,800 |
| 2024/12/24 |
2,920 |
2,996 |
2,900 |
2,900 |
-0.48% |
19,500 |
| 2024/12/23 |
2,910 |
2,950 |
2,853 |
2,914 |
+1.01% |
26,700 |
| 2024/12/20 |
2,897 |
2,902 |
2,854 |
2,885 |
-1.10% |
14,900 |
| 2024/12/19 |
2,882 |
2,930 |
2,864 |
2,917 |
-2.18% |
20,000 |
| 2024/12/18 |
2,841 |
2,982 |
2,841 |
2,982 |
+5.41% |
51,900 |
| 2024/12/17 |
2,867 |
2,902 |
2,801 |
2,829 |
-1.46% |
23,700 |
| 2024/12/16 |
2,935 |
2,940 |
2,858 |
2,871 |
-1.88% |
29,400 |
| 2024/12/13 |
2,873 |
2,927 |
2,825 |
2,926 |
+1.53% |
25,700 |
| 2024/12/12 |
2,920 |
2,950 |
2,882 |
2,882 |
-1.06% |
20,200 |
| 2024/12/11 |
2,938 |
2,938 |
2,843 |
2,913 |
-0.85% |
51,100 |
| 2024/12/10 |
2,969 |
2,999 |
2,903 |
2,938 |
-2.07% |
48,800 |
| 2024/12/9 |
3,000 |
3,015 |
2,951 |
3,000 |
-1.15% |
62,000 |
| 2024/12/6 |
2,889 |
3,055 |
2,882 |
3,035 |
+6.64% |
168,000 |
| 2024/12/5 |
2,751 |
2,850 |
2,746 |
2,846 |
+1.79% |
30,700 |
| 2024/12/4 |
2,740 |
2,796 |
2,704 |
2,796 |
+1.67% |
20,800 |
| 2024/12/3 |
2,776 |
2,817 |
2,707 |
2,750 |
-1.47% |
50,700 |
| 2024/12/2 |
2,889 |
2,907 |
2,778 |
2,791 |
-4.25% |
67,500 |
| 2024/11/29 |
2,660 |
2,920 |
2,660 |
2,915 |
+9.38% |
186,400 |
| 2024/11/28 |
2,630 |
2,790 |
2,630 |
2,665 |
+1.14% |
161,300 |
| 2024/11/27 |
2,750 |
2,761 |
2,620 |
2,635 |
-4.56% |
194,700 |
| 2024/11/26 |
2,852 |
2,867 |
2,751 |
2,761 |
-3.63% |
164,700 |
| 2024/11/25 |
2,889 |
2,934 |
2,865 |
2,865 |
-1.04% |
202,900 |
| 2024/11/22 |
3,060 |
3,080 |
2,831 |
2,895 |
--- |
1,137,500 |
|
