| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,961 |
3,020 |
2,937 |
2,970 |
+1.02% |
318,600 |
| 2025/4/24 |
2,952 |
3,010 |
2,906 |
2,940 |
+0.72% |
224,700 |
| 2025/4/23 |
2,982 |
2,995 |
2,903 |
2,919 |
-0.95% |
187,600 |
| 2025/4/22 |
2,946 |
3,015 |
2,931 |
2,947 |
-1.21% |
184,900 |
| 2025/4/21 |
2,926 |
3,050 |
2,922 |
2,983 |
+1.67% |
288,900 |
| 2025/4/18 |
2,890 |
2,934 |
2,885 |
2,934 |
+1.00% |
145,800 |
| 2025/4/17 |
2,822 |
2,915 |
2,811 |
2,905 |
+2.51% |
152,200 |
| 2025/4/16 |
2,903 |
2,903 |
2,805 |
2,834 |
-2.41% |
147,700 |
| 2025/4/15 |
2,902 |
2,933 |
2,878 |
2,904 |
-0.48% |
184,700 |
| 2025/4/14 |
2,830 |
2,949 |
2,830 |
2,918 |
+4.70% |
391,000 |
| 2025/4/11 |
2,620 |
2,796 |
2,600 |
2,787 |
+4.38% |
429,900 |
| 2025/4/10 |
2,617 |
2,687 |
2,573 |
2,670 |
+9.07% |
282,700 |
| 2025/4/9 |
2,419 |
2,470 |
2,388 |
2,448 |
-0.85% |
260,300 |
| 2025/4/8 |
2,430 |
2,549 |
2,430 |
2,469 |
+7.25% |
306,800 |
| 2025/4/7 |
2,319 |
2,396 |
2,253 |
2,302 |
-8.51% |
396,700 |
| 2025/4/4 |
2,583 |
2,618 |
2,445 |
2,516 |
-4.44% |
488,400 |
| 2025/4/3 |
2,580 |
2,679 |
2,576 |
2,633 |
-2.77% |
237,200 |
| 2025/4/2 |
2,724 |
2,728 |
2,675 |
2,708 |
+0.37% |
184,700 |
| 2025/4/1 |
2,801 |
2,825 |
2,698 |
2,698 |
-3.40% |
210,800 |
| 2025/3/31 |
2,820 |
2,832 |
2,755 |
2,793 |
-2.92% |
299,800 |
| 2025/3/28 |
2,915 |
2,961 |
2,863 |
2,877 |
-2.44% |
224,400 |
| 2025/3/27 |
2,943 |
2,976 |
2,905 |
2,949 |
-1.47% |
270,800 |
| 2025/3/26 |
2,953 |
3,020 |
2,918 |
2,993 |
+2.61% |
281,700 |
| 2025/3/25 |
2,904 |
2,947 |
2,856 |
2,917 |
+0.79% |
314,300 |
| 2025/3/24 |
2,774 |
2,914 |
2,774 |
2,894 |
+5.05% |
455,400 |
| 2025/3/21 |
2,765 |
2,796 |
2,742 |
2,755 |
+0.33% |
203,300 |
| 2025/3/19 |
2,756 |
2,770 |
2,735 |
2,746 |
-1.61% |
194,600 |
| 2025/3/18 |
2,800 |
2,829 |
2,788 |
2,791 |
+0.72% |
190,700 |
| 2025/3/17 |
2,790 |
2,829 |
2,760 |
2,771 |
+0.25% |
199,100 |
| 2025/3/14 |
2,700 |
2,777 |
2,688 |
2,764 |
+0.80% |
153,100 |
| 2025/3/13 |
2,750 |
2,793 |
2,725 |
2,742 |
+1.18% |
199,500 |
| 2025/3/12 |
2,701 |
2,749 |
2,691 |
2,710 |
-1.45% |
194,000 |
| 2025/3/11 |
2,609 |
2,750 |
2,592 |
2,750 |
+2.00% |
357,000 |
| 2025/3/10 |
2,742 |
2,780 |
2,677 |
2,696 |
-1.68% |
267,500 |
| 2025/3/7 |
2,723 |
2,788 |
2,712 |
2,742 |
-2.00% |
216,300 |
| 2025/3/6 |
2,808 |
2,812 |
2,773 |
2,798 |
+0.58% |
139,100 |
| 2025/3/5 |
2,761 |
2,814 |
2,703 |
2,782 |
+0.29% |
256,800 |
| 2025/3/4 |
2,908 |
2,908 |
2,747 |
2,774 |
-5.58% |
309,000 |
| 2025/3/3 |
2,954 |
2,980 |
2,918 |
2,938 |
+0.93% |
232,400 |
| 2025/2/28 |
2,943 |
2,943 |
2,854 |
2,911 |
-2.12% |
425,800 |
| 2025/2/27 |
3,000 |
3,005 |
2,925 |
2,974 |
-1.03% |
254,700 |
| 2025/2/26 |
3,055 |
3,075 |
2,941 |
3,005 |
-3.22% |
474,200 |
| 2025/2/25 |
3,015 |
3,110 |
2,992 |
3,105 |
+1.80% |
233,700 |
| 2025/2/21 |
3,090 |
3,115 |
2,984 |
3,050 |
-1.29% |
332,800 |
| 2025/2/20 |
3,135 |
3,185 |
3,065 |
3,090 |
-2.83% |
213,000 |
| 2025/2/19 |
3,145 |
3,200 |
3,120 |
3,180 |
+1.11% |
205,800 |
| 2025/2/18 |
3,105 |
3,185 |
3,105 |
3,145 |
+1.29% |
267,400 |
| 2025/2/17 |
3,180 |
3,350 |
3,095 |
3,105 |
-2.36% |
943,700 |
| 2025/2/14 |
3,090 |
3,315 |
3,075 |
3,180 |
+12.85% |
2,183,100 |
| 2025/2/13 |
2,828 |
2,859 |
2,810 |
2,818 |
+0.64% |
369,200 |
| 2025/2/12 |
2,773 |
2,814 |
2,762 |
2,800 |
+0.97% |
186,700 |
| 2025/2/10 |
2,740 |
2,805 |
2,723 |
2,773 |
+1.58% |
252,700 |
| 2025/2/7 |
2,745 |
2,750 |
2,695 |
2,730 |
-0.26% |
162,000 |
| 2025/2/6 |
2,720 |
2,744 |
2,693 |
2,737 |
+1.15% |
172,300 |
| 2025/2/5 |
2,710 |
2,732 |
2,652 |
2,706 |
+0.97% |
164,000 |
| 2025/2/4 |
2,714 |
2,726 |
2,661 |
2,680 |
-0.41% |
165,800 |
| 2025/2/3 |
2,708 |
2,735 |
2,680 |
2,691 |
-2.43% |
227,000 |
| 2025/1/31 |
2,770 |
2,808 |
2,758 |
2,758 |
-1.64% |
208,200 |
| 2025/1/30 |
2,761 |
2,824 |
2,739 |
2,804 |
+0.36% |
294,800 |
| 2025/1/29 |
2,800 |
2,873 |
2,753 |
2,794 |
+2.19% |
534,600 |
| 2025/1/28 |
2,565 |
2,741 |
2,557 |
2,734 |
+6.17% |
428,600 |
| 2025/1/27 |
2,684 |
2,689 |
2,573 |
2,575 |
-3.67% |
385,900 |
| 2025/1/24 |
2,691 |
2,725 |
2,635 |
2,673 |
+1.21% |
827,200 |
| 2025/1/23 |
2,595 |
2,667 |
2,550 |
2,641 |
+3.41% |
331,900 |
| 2025/1/22 |
2,592 |
2,612 |
2,545 |
2,554 |
-0.78% |
242,400 |
| 2025/1/21 |
2,603 |
2,622 |
2,560 |
2,574 |
-1.34% |
261,500 |
| 2025/1/20 |
2,584 |
2,620 |
2,551 |
2,609 |
+0.97% |
269,200 |
| 2025/1/17 |
2,600 |
2,613 |
2,515 |
2,584 |
-0.19% |
321,900 |
| 2025/1/16 |
2,603 |
2,634 |
2,555 |
2,589 |
-0.42% |
378,900 |
| 2025/1/15 |
2,625 |
2,660 |
2,571 |
2,600 |
-0.23% |
249,100 |
| 2025/1/14 |
2,603 |
2,653 |
2,582 |
2,606 |
-0.80% |
390,300 |
| 2025/1/10 |
2,651 |
2,676 |
2,601 |
2,627 |
-2.45% |
393,100 |
| 2025/1/9 |
2,683 |
2,718 |
2,634 |
2,693 |
-0.77% |
365,900 |
| 2025/1/8 |
2,672 |
2,725 |
2,641 |
2,714 |
+0.30% |
502,100 |
| 2025/1/7 |
2,731 |
2,772 |
2,695 |
2,706 |
-0.29% |
461,100 |
| 2025/1/6 |
2,930 |
2,934 |
2,714 |
2,714 |
-6.32% |
825,800 |
| 2024/12/30 |
2,963 |
2,980 |
2,897 |
2,897 |
-1.63% |
393,600 |
| 2024/12/27 |
2,945 |
2,995 |
2,852 |
2,945 |
+0.75% |
819,800 |
| 2024/12/26 |
2,911 |
2,992 |
2,867 |
2,923 |
+0.52% |
989,800 |
| 2024/12/25 |
2,939 |
2,975 |
2,879 |
2,908 |
-1.46% |
896,100 |
| 2024/12/24 |
2,882 |
2,958 |
2,821 |
2,951 |
+1.76% |
1,164,200 |
| 2024/12/23 |
2,844 |
2,937 |
2,735 |
2,900 |
+9.68% |
3,645,500 |
| 2024/12/20 |
2,644 |
2,644 |
2,644 |
2,644 |
+23.32% |
256,200 |
| 2024/12/19 |
2,103 |
2,145 |
2,100 |
2,144 |
+0.09% |
191,900 |
| 2024/12/18 |
2,129 |
2,162 |
2,114 |
2,142 |
+0.47% |
172,600 |
| 2024/12/17 |
2,130 |
2,162 |
2,094 |
2,132 |
+0.71% |
299,400 |
| 2024/12/16 |
2,160 |
2,175 |
2,098 |
2,117 |
-1.63% |
227,400 |
| 2024/12/13 |
2,051 |
2,155 |
2,050 |
2,152 |
+3.11% |
257,200 |
| 2024/12/12 |
2,100 |
2,127 |
2,087 |
2,087 |
-0.29% |
186,700 |
| 2024/12/11 |
2,055 |
2,100 |
2,055 |
2,093 |
+1.45% |
173,900 |
| 2024/12/10 |
2,165 |
2,165 |
2,063 |
2,063 |
-5.45% |
452,800 |
| 2024/12/9 |
2,166 |
2,195 |
2,152 |
2,182 |
+0.74% |
187,300 |
| 2024/12/6 |
2,180 |
2,183 |
2,145 |
2,166 |
-0.96% |
156,100 |
| 2024/12/5 |
2,196 |
2,222 |
2,181 |
2,187 |
+0.78% |
258,600 |
| 2024/12/4 |
2,150 |
2,189 |
2,142 |
2,170 |
+0.93% |
175,700 |
| 2024/12/3 |
2,150 |
2,181 |
2,141 |
2,150 |
+0.28% |
231,700 |
| 2024/12/2 |
2,130 |
2,150 |
2,093 |
2,144 |
+1.23% |
255,000 |
| 2024/11/29 |
2,034 |
2,125 |
2,020 |
2,118 |
+4.44% |
314,900 |
| 2024/11/28 |
2,026 |
2,048 |
2,017 |
2,028 |
-0.88% |
213,200 |
| 2024/11/27 |
2,084 |
2,090 |
2,000 |
2,046 |
-1.73% |
343,700 |
| 2024/11/26 |
2,058 |
2,092 |
2,049 |
2,082 |
+0.73% |
205,700 |
| 2024/11/25 |
2,101 |
2,110 |
2,051 |
2,067 |
+0.19% |
242,800 |
| 2024/11/22 |
2,053 |
2,075 |
2,046 |
2,063 |
+0.39% |
158,900 |
| 2024/11/21 |
2,044 |
2,072 |
2,041 |
2,055 |
+1.28% |
181,600 |
| 2024/11/20 |
2,048 |
2,060 |
2,022 |
2,029 |
-0.93% |
146,000 |
| 2024/11/19 |
2,061 |
2,087 |
2,038 |
2,048 |
-0.49% |
219,800 |
| 2024/11/18 |
2,066 |
2,104 |
2,031 |
2,058 |
-0.39% |
212,600 |
| 2024/11/15 |
2,042 |
2,070 |
1,994 |
2,066 |
-0.72% |
312,900 |
| 2024/11/14 |
2,061 |
2,140 |
2,010 |
2,081 |
-3.70% |
562,700 |
| 2024/11/13 |
2,149 |
2,204 |
2,129 |
2,161 |
-0.55% |
336,700 |
| 2024/11/12 |
2,182 |
2,222 |
2,157 |
2,173 |
-0.91% |
305,200 |
| 2024/11/11 |
2,174 |
2,198 |
2,164 |
2,193 |
+0.97% |
231,400 |
| 2024/11/8 |
2,104 |
2,175 |
2,104 |
2,172 |
+3.43% |
304,500 |
| 2024/11/7 |
2,107 |
2,110 |
2,064 |
2,100 |
+0.91% |
253,100 |
| 2024/11/6 |
2,099 |
2,110 |
2,078 |
2,081 |
+0.19% |
217,500 |
| 2024/11/5 |
2,077 |
2,087 |
2,050 |
2,077 |
+1.32% |
236,700 |
| 2024/11/1 |
2,094 |
2,114 |
2,028 |
2,050 |
-3.03% |
424,100 |
| 2024/10/31 |
2,060 |
2,120 |
2,060 |
2,114 |
+2.62% |
324,400 |
| 2024/10/30 |
2,080 |
2,080 |
2,050 |
2,060 |
-0.29% |
205,200 |
| 2024/10/29 |
2,035 |
2,066 |
2,026 |
2,066 |
+1.27% |
168,900 |
| 2024/10/28 |
1,972 |
2,052 |
1,969 |
2,040 |
+2.87% |
291,900 |
| 2024/10/25 |
2,021 |
2,025 |
1,963 |
1,983 |
-1.59% |
276,600 |
| 2024/10/24 |
1,983 |
2,018 |
1,971 |
2,015 |
+0.65% |
248,800 |
|
