| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,227 |
2,275 |
2,227 |
2,255 |
+0.80% |
24,700 |
| 2025/4/24 |
2,222 |
2,263 |
2,222 |
2,237 |
+0.68% |
13,900 |
| 2025/4/23 |
2,230 |
2,260 |
2,222 |
2,222 |
+0.09% |
12,800 |
| 2025/4/22 |
2,200 |
2,241 |
2,200 |
2,220 |
+0.05% |
10,000 |
| 2025/4/21 |
2,228 |
2,250 |
2,213 |
2,219 |
-1.38% |
13,800 |
| 2025/4/18 |
2,204 |
2,259 |
2,204 |
2,250 |
+2.09% |
17,200 |
| 2025/4/17 |
2,206 |
2,216 |
2,195 |
2,204 |
-0.09% |
8,600 |
| 2025/4/16 |
2,210 |
2,221 |
2,194 |
2,206 |
-0.18% |
9,800 |
| 2025/4/15 |
2,240 |
2,243 |
2,205 |
2,210 |
-0.32% |
9,500 |
| 2025/4/14 |
2,278 |
2,282 |
2,216 |
2,217 |
-1.07% |
19,900 |
| 2025/4/11 |
2,199 |
2,241 |
2,160 |
2,241 |
-0.36% |
15,100 |
| 2025/4/10 |
2,258 |
2,300 |
2,239 |
2,249 |
+6.44% |
47,100 |
| 2025/4/9 |
2,147 |
2,147 |
2,080 |
2,113 |
-3.74% |
21,300 |
| 2025/4/8 |
2,138 |
2,216 |
2,131 |
2,195 |
+8.88% |
40,000 |
| 2025/4/7 |
2,002 |
2,094 |
1,950 |
2,016 |
-7.65% |
96,400 |
| 2025/4/4 |
2,240 |
2,248 |
2,154 |
2,183 |
-3.87% |
84,900 |
| 2025/4/3 |
2,203 |
2,279 |
2,201 |
2,271 |
-1.35% |
55,300 |
| 2025/4/2 |
2,332 |
2,332 |
2,276 |
2,302 |
-1.29% |
61,600 |
| 2025/4/1 |
2,358 |
2,365 |
2,315 |
2,332 |
-0.98% |
33,500 |
| 2025/3/31 |
2,350 |
2,395 |
2,338 |
2,355 |
-1.63% |
35,600 |
| 2025/3/28 |
2,417 |
2,434 |
2,387 |
2,394 |
-3.93% |
32,300 |
| 2025/3/27 |
2,493 |
2,506 |
2,471 |
2,492 |
-0.20% |
40,100 |
| 2025/3/26 |
2,489 |
2,505 |
2,468 |
2,497 |
+0.69% |
36,300 |
| 2025/3/25 |
2,492 |
2,521 |
2,460 |
2,480 |
-0.12% |
49,200 |
| 2025/3/24 |
2,520 |
2,520 |
2,477 |
2,483 |
-0.60% |
32,600 |
| 2025/3/21 |
2,538 |
2,546 |
2,498 |
2,498 |
-1.58% |
69,700 |
| 2025/3/19 |
2,533 |
2,555 |
2,523 |
2,538 |
+0.59% |
22,500 |
| 2025/3/18 |
2,520 |
2,534 |
2,498 |
2,523 |
+1.12% |
37,600 |
| 2025/3/17 |
2,514 |
2,538 |
2,492 |
2,495 |
+0.48% |
37,400 |
| 2025/3/14 |
2,490 |
2,511 |
2,483 |
2,483 |
+0.00% |
22,700 |
| 2025/3/13 |
2,500 |
2,524 |
2,483 |
2,483 |
-0.16% |
22,700 |
| 2025/3/12 |
2,528 |
2,534 |
2,461 |
2,487 |
-1.39% |
47,700 |
| 2025/3/11 |
2,502 |
2,526 |
2,480 |
2,522 |
-0.47% |
67,000 |
| 2025/3/10 |
2,520 |
2,548 |
2,488 |
2,534 |
+1.85% |
29,100 |
| 2025/3/7 |
2,482 |
2,507 |
2,470 |
2,488 |
-0.64% |
22,200 |
| 2025/3/6 |
2,510 |
2,535 |
2,501 |
2,504 |
+0.32% |
24,100 |
| 2025/3/5 |
2,430 |
2,521 |
2,430 |
2,496 |
+2.76% |
40,000 |
| 2025/3/4 |
2,449 |
2,467 |
2,411 |
2,429 |
-0.29% |
27,600 |
| 2025/3/3 |
2,404 |
2,441 |
2,404 |
2,436 |
+1.75% |
32,600 |
| 2025/2/28 |
2,362 |
2,394 |
2,361 |
2,394 |
+0.50% |
21,200 |
| 2025/2/27 |
2,375 |
2,382 |
2,356 |
2,382 |
+1.66% |
10,900 |
| 2025/2/26 |
2,398 |
2,398 |
2,332 |
2,343 |
-1.64% |
35,900 |
| 2025/2/25 |
2,332 |
2,421 |
2,321 |
2,382 |
+0.29% |
40,200 |
| 2025/2/21 |
2,406 |
2,425 |
2,371 |
2,375 |
-1.29% |
42,700 |
| 2025/2/20 |
2,437 |
2,450 |
2,397 |
2,406 |
-0.08% |
42,700 |
| 2025/2/19 |
2,399 |
2,432 |
2,399 |
2,408 |
+0.42% |
22,700 |
| 2025/2/18 |
2,416 |
2,420 |
2,395 |
2,398 |
-0.04% |
18,600 |
| 2025/2/17 |
2,447 |
2,447 |
2,389 |
2,399 |
+0.08% |
23,200 |
| 2025/2/14 |
2,387 |
2,436 |
2,384 |
2,397 |
+0.88% |
31,300 |
| 2025/2/13 |
2,390 |
2,398 |
2,375 |
2,376 |
+0.08% |
37,700 |
| 2025/2/12 |
2,415 |
2,415 |
2,374 |
2,374 |
-1.12% |
42,000 |
| 2025/2/10 |
2,382 |
2,434 |
2,364 |
2,401 |
+1.69% |
59,200 |
| 2025/2/7 |
2,400 |
2,411 |
2,332 |
2,361 |
-8.95% |
202,500 |
| 2025/2/6 |
2,535 |
2,595 |
2,535 |
2,593 |
+2.61% |
40,500 |
| 2025/2/5 |
2,476 |
2,537 |
2,476 |
2,527 |
+2.89% |
27,300 |
| 2025/2/4 |
2,507 |
2,507 |
2,456 |
2,456 |
-0.57% |
16,000 |
| 2025/2/3 |
2,517 |
2,540 |
2,465 |
2,470 |
-0.88% |
39,000 |
| 2025/1/31 |
2,536 |
2,580 |
2,466 |
2,492 |
-2.27% |
34,500 |
| 2025/1/30 |
2,513 |
2,570 |
2,511 |
2,550 |
+1.11% |
22,200 |
| 2025/1/29 |
2,518 |
2,550 |
2,510 |
2,522 |
+0.16% |
16,200 |
| 2025/1/28 |
2,520 |
2,528 |
2,482 |
2,518 |
-0.47% |
26,200 |
| 2025/1/27 |
2,531 |
2,545 |
2,490 |
2,530 |
+0.60% |
32,400 |
| 2025/1/24 |
2,500 |
2,521 |
2,471 |
2,515 |
+1.78% |
18,600 |
| 2025/1/23 |
2,479 |
2,498 |
2,471 |
2,471 |
-0.48% |
14,700 |
| 2025/1/22 |
2,493 |
2,504 |
2,463 |
2,483 |
+0.44% |
14,000 |
| 2025/1/21 |
2,509 |
2,512 |
2,470 |
2,472 |
-1.32% |
11,500 |
| 2025/1/20 |
2,453 |
2,519 |
2,453 |
2,505 |
+2.75% |
18,500 |
| 2025/1/17 |
2,459 |
2,472 |
2,431 |
2,438 |
-1.10% |
16,300 |
| 2025/1/16 |
2,500 |
2,520 |
2,456 |
2,465 |
-1.28% |
26,400 |
| 2025/1/15 |
2,486 |
2,505 |
2,465 |
2,497 |
+0.44% |
16,300 |
| 2025/1/14 |
2,519 |
2,519 |
2,461 |
2,486 |
-2.13% |
31,900 |
| 2025/1/10 |
2,526 |
2,570 |
2,519 |
2,540 |
+0.43% |
20,500 |
| 2025/1/9 |
2,512 |
2,550 |
2,501 |
2,529 |
+0.60% |
30,000 |
| 2025/1/8 |
2,520 |
2,531 |
2,501 |
2,514 |
-0.71% |
22,400 |
| 2025/1/7 |
2,579 |
2,579 |
2,516 |
2,532 |
+0.52% |
29,400 |
| 2025/1/6 |
2,489 |
2,544 |
2,489 |
2,519 |
+2.61% |
43,900 |
| 2024/12/30 |
2,438 |
2,490 |
2,438 |
2,455 |
+1.11% |
34,300 |
| 2024/12/27 |
2,415 |
2,440 |
2,404 |
2,428 |
+1.76% |
31,500 |
| 2024/12/26 |
2,345 |
2,425 |
2,341 |
2,386 |
+1.75% |
48,200 |
| 2024/12/25 |
2,351 |
2,365 |
2,335 |
2,345 |
-0.34% |
55,900 |
| 2024/12/24 |
2,337 |
2,356 |
2,331 |
2,353 |
+0.47% |
36,600 |
| 2024/12/23 |
2,359 |
2,392 |
2,342 |
2,342 |
-0.13% |
47,800 |
| 2024/12/20 |
2,377 |
2,407 |
2,340 |
2,345 |
-1.05% |
34,200 |
| 2024/12/19 |
2,340 |
2,395 |
2,316 |
2,370 |
-0.55% |
35,800 |
| 2024/12/18 |
2,396 |
2,422 |
2,382 |
2,383 |
-0.08% |
38,400 |
| 2024/12/17 |
2,417 |
2,420 |
2,381 |
2,385 |
-1.49% |
35,600 |
| 2024/12/16 |
2,431 |
2,464 |
2,421 |
2,421 |
-0.37% |
22,700 |
| 2024/12/13 |
2,441 |
2,469 |
2,430 |
2,430 |
-1.58% |
15,900 |
| 2024/12/12 |
2,459 |
2,492 |
2,420 |
2,469 |
+1.19% |
34,200 |
| 2024/12/11 |
2,500 |
2,500 |
2,415 |
2,440 |
-2.40% |
53,400 |
| 2024/12/10 |
2,544 |
2,581 |
2,500 |
2,500 |
-1.73% |
31,300 |
| 2024/12/9 |
2,539 |
2,599 |
2,539 |
2,544 |
-0.47% |
24,700 |
| 2024/12/6 |
2,597 |
2,601 |
2,524 |
2,556 |
-1.58% |
36,100 |
| 2024/12/5 |
2,597 |
2,658 |
2,597 |
2,597 |
+0.04% |
30,700 |
| 2024/12/4 |
2,676 |
2,688 |
2,596 |
2,596 |
-3.46% |
31,500 |
| 2024/12/3 |
2,619 |
2,710 |
2,600 |
2,689 |
+2.67% |
60,700 |
| 2024/12/2 |
2,686 |
2,686 |
2,610 |
2,619 |
-1.73% |
46,000 |
| 2024/11/29 |
2,600 |
2,710 |
2,593 |
2,665 |
+0.57% |
38,400 |
| 2024/11/28 |
2,686 |
2,725 |
2,582 |
2,650 |
-3.14% |
92,000 |
| 2024/11/27 |
2,766 |
2,781 |
2,708 |
2,736 |
-0.73% |
76,600 |
| 2024/11/26 |
2,704 |
2,770 |
2,697 |
2,756 |
+2.04% |
85,600 |
| 2024/11/25 |
2,646 |
2,739 |
2,646 |
2,701 |
+2.08% |
73,700 |
| 2024/11/22 |
2,640 |
2,668 |
2,541 |
2,646 |
-0.30% |
93,600 |
| 2024/11/21 |
2,625 |
2,658 |
2,582 |
2,654 |
+2.12% |
106,000 |
| 2024/11/20 |
2,401 |
2,614 |
2,401 |
2,599 |
+6.69% |
156,200 |
| 2024/11/19 |
2,389 |
2,464 |
2,375 |
2,436 |
+2.57% |
73,400 |
| 2024/11/18 |
2,280 |
2,381 |
2,280 |
2,375 |
+4.17% |
80,400 |
| 2024/11/15 |
2,270 |
2,303 |
2,250 |
2,280 |
-0.65% |
102,600 |
| 2024/11/14 |
2,338 |
2,347 |
2,290 |
2,295 |
-2.34% |
70,200 |
| 2024/11/13 |
2,334 |
2,383 |
2,288 |
2,350 |
+0.56% |
110,100 |
| 2024/11/12 |
2,126 |
2,352 |
2,123 |
2,337 |
+12.57% |
411,100 |
| 2024/11/11 |
2,080 |
2,099 |
2,066 |
2,076 |
-0.19% |
90,800 |
| 2024/11/8 |
2,049 |
2,080 |
2,040 |
2,080 |
+2.31% |
59,900 |
| 2024/11/7 |
2,056 |
2,073 |
2,021 |
2,033 |
+2.52% |
98,100 |
| 2024/11/6 |
1,989 |
2,041 |
1,983 |
1,983 |
-0.15% |
62,800 |
| 2024/11/5 |
1,952 |
1,988 |
1,930 |
1,986 |
+1.85% |
37,000 |
| 2024/11/1 |
1,971 |
1,998 |
1,941 |
1,950 |
-1.52% |
51,200 |
| 2024/10/31 |
1,961 |
1,991 |
1,961 |
1,980 |
+0.97% |
48,200 |
| 2024/10/30 |
1,990 |
1,993 |
1,961 |
1,961 |
-1.61% |
44,900 |
| 2024/10/29 |
1,963 |
1,995 |
1,960 |
1,993 |
+1.68% |
36,300 |
| 2024/10/28 |
1,897 |
1,970 |
1,897 |
1,960 |
+2.19% |
29,800 |
| 2024/10/25 |
1,957 |
1,957 |
1,880 |
1,918 |
-1.03% |
66,600 |
| 2024/10/24 |
1,950 |
1,957 |
1,925 |
1,938 |
-1.17% |
45,000 |
|
