| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,465 |
2,475 |
2,438 |
2,454 |
-0.41% |
50,600 |
| 2025/4/24 |
2,540 |
2,540 |
2,457 |
2,464 |
-3.03% |
49,800 |
| 2025/4/23 |
2,550 |
2,559 |
2,538 |
2,541 |
+0.08% |
41,200 |
| 2025/4/22 |
2,540 |
2,551 |
2,530 |
2,539 |
+0.12% |
32,700 |
| 2025/4/21 |
2,515 |
2,540 |
2,515 |
2,536 |
+0.08% |
28,000 |
| 2025/4/18 |
2,500 |
2,535 |
2,491 |
2,534 |
+1.81% |
55,600 |
| 2025/4/17 |
2,499 |
2,499 |
2,470 |
2,489 |
-0.40% |
31,000 |
| 2025/4/16 |
2,486 |
2,500 |
2,477 |
2,499 |
+0.60% |
40,100 |
| 2025/4/15 |
2,489 |
2,494 |
2,477 |
2,484 |
+0.40% |
49,500 |
| 2025/4/14 |
2,466 |
2,482 |
2,461 |
2,474 |
+1.06% |
47,300 |
| 2025/4/11 |
2,430 |
2,453 |
2,397 |
2,448 |
-0.49% |
66,100 |
| 2025/4/10 |
2,443 |
2,472 |
2,404 |
2,460 |
+4.99% |
72,500 |
| 2025/4/9 |
2,329 |
2,362 |
2,310 |
2,343 |
-1.01% |
82,200 |
| 2025/4/8 |
2,361 |
2,383 |
2,335 |
2,367 |
+2.03% |
74,300 |
| 2025/4/7 |
2,305 |
2,370 |
2,269 |
2,320 |
-3.49% |
99,900 |
| 2025/4/4 |
2,400 |
2,414 |
2,364 |
2,404 |
-1.68% |
107,000 |
| 2025/4/3 |
2,400 |
2,447 |
2,400 |
2,445 |
-1.01% |
82,200 |
| 2025/4/2 |
2,520 |
2,520 |
2,461 |
2,470 |
-1.67% |
51,100 |
| 2025/4/1 |
2,533 |
2,533 |
2,495 |
2,512 |
+0.72% |
78,700 |
| 2025/3/31 |
2,504 |
2,505 |
2,457 |
2,494 |
-1.58% |
128,500 |
| 2025/3/28 |
2,510 |
2,546 |
2,502 |
2,534 |
-1.36% |
343,200 |
| 2025/3/27 |
2,535 |
2,571 |
2,530 |
2,569 |
+0.86% |
391,100 |
| 2025/3/26 |
2,570 |
2,570 |
2,538 |
2,547 |
-0.70% |
215,500 |
| 2025/3/25 |
2,529 |
2,578 |
2,522 |
2,565 |
+1.30% |
185,500 |
| 2025/3/24 |
2,547 |
2,561 |
2,516 |
2,532 |
-0.16% |
209,200 |
| 2025/3/21 |
2,524 |
2,553 |
2,517 |
2,536 |
-0.31% |
322,700 |
| 2025/3/19 |
2,549 |
2,566 |
2,544 |
2,544 |
-0.12% |
187,900 |
| 2025/3/18 |
2,520 |
2,557 |
2,513 |
2,547 |
+1.88% |
157,400 |
| 2025/3/17 |
2,477 |
2,511 |
2,475 |
2,500 |
+0.93% |
210,400 |
| 2025/3/14 |
2,442 |
2,478 |
2,442 |
2,477 |
+0.08% |
132,700 |
| 2025/3/13 |
2,476 |
2,480 |
2,455 |
2,475 |
+0.73% |
185,400 |
| 2025/3/12 |
2,443 |
2,464 |
2,443 |
2,457 |
+0.04% |
93,700 |
| 2025/3/11 |
2,440 |
2,462 |
2,433 |
2,456 |
-0.41% |
118,000 |
| 2025/3/10 |
2,455 |
2,485 |
2,441 |
2,466 |
+0.82% |
209,800 |
| 2025/3/7 |
2,420 |
2,446 |
2,402 |
2,446 |
+0.74% |
203,700 |
| 2025/3/6 |
2,430 |
2,448 |
2,415 |
2,428 |
+0.33% |
182,700 |
| 2025/3/5 |
2,415 |
2,438 |
2,400 |
2,420 |
+0.79% |
149,500 |
| 2025/3/4 |
2,390 |
2,415 |
2,390 |
2,401 |
+0.54% |
180,300 |
| 2025/3/3 |
2,382 |
2,403 |
2,381 |
2,388 |
+1.27% |
193,000 |
| 2025/2/28 |
2,349 |
2,373 |
2,340 |
2,358 |
+0.38% |
186,500 |
| 2025/2/27 |
2,305 |
2,349 |
2,305 |
2,349 |
+1.69% |
111,400 |
| 2025/2/26 |
2,331 |
2,335 |
2,295 |
2,310 |
-0.56% |
93,200 |
| 2025/2/25 |
2,305 |
2,326 |
2,299 |
2,323 |
+0.48% |
59,900 |
| 2025/2/21 |
2,302 |
2,320 |
2,299 |
2,312 |
+0.30% |
46,100 |
| 2025/2/20 |
2,310 |
2,324 |
2,303 |
2,305 |
-0.43% |
37,900 |
| 2025/2/19 |
2,342 |
2,351 |
2,308 |
2,315 |
-1.53% |
65,900 |
| 2025/2/18 |
2,340 |
2,358 |
2,340 |
2,351 |
+0.34% |
24,800 |
| 2025/2/17 |
2,343 |
2,374 |
2,343 |
2,343 |
+0.17% |
35,100 |
| 2025/2/14 |
2,360 |
2,362 |
2,335 |
2,339 |
-0.72% |
37,400 |
| 2025/2/13 |
2,299 |
2,356 |
2,299 |
2,356 |
+2.84% |
48,400 |
| 2025/2/12 |
2,329 |
2,336 |
2,283 |
2,291 |
-2.55% |
167,200 |
| 2025/2/10 |
2,423 |
2,423 |
2,320 |
2,351 |
-2.29% |
138,200 |
| 2025/2/7 |
2,415 |
2,420 |
2,401 |
2,406 |
-0.08% |
24,400 |
| 2025/2/6 |
2,396 |
2,408 |
2,390 |
2,408 |
+1.05% |
20,700 |
| 2025/2/5 |
2,375 |
2,389 |
2,375 |
2,383 |
+0.55% |
19,300 |
| 2025/2/4 |
2,379 |
2,391 |
2,370 |
2,370 |
+0.00% |
30,800 |
| 2025/2/3 |
2,401 |
2,411 |
2,367 |
2,370 |
-1.86% |
70,700 |
| 2025/1/31 |
2,442 |
2,442 |
2,412 |
2,415 |
-1.15% |
26,200 |
| 2025/1/30 |
2,426 |
2,448 |
2,426 |
2,443 |
+0.74% |
34,900 |
| 2025/1/29 |
2,440 |
2,446 |
2,424 |
2,425 |
-0.53% |
20,000 |
| 2025/1/28 |
2,418 |
2,439 |
2,418 |
2,438 |
+0.62% |
22,800 |
| 2025/1/27 |
2,428 |
2,429 |
2,411 |
2,423 |
+0.75% |
39,400 |
| 2025/1/24 |
2,405 |
2,415 |
2,393 |
2,405 |
+0.63% |
27,100 |
| 2025/1/23 |
2,400 |
2,400 |
2,383 |
2,390 |
-0.21% |
30,000 |
| 2025/1/22 |
2,391 |
2,405 |
2,391 |
2,395 |
-0.13% |
17,600 |
| 2025/1/21 |
2,385 |
2,398 |
2,380 |
2,398 |
+0.76% |
12,600 |
| 2025/1/20 |
2,395 |
2,395 |
2,376 |
2,380 |
+0.76% |
15,900 |
| 2025/1/17 |
2,360 |
2,373 |
2,355 |
2,362 |
-0.21% |
23,600 |
| 2025/1/16 |
2,383 |
2,393 |
2,362 |
2,367 |
-0.59% |
26,600 |
| 2025/1/15 |
2,356 |
2,381 |
2,356 |
2,381 |
+0.85% |
32,400 |
| 2025/1/14 |
2,396 |
2,398 |
2,356 |
2,361 |
-0.96% |
33,200 |
| 2025/1/10 |
2,376 |
2,390 |
2,376 |
2,384 |
+0.38% |
20,000 |
| 2025/1/9 |
2,391 |
2,392 |
2,374 |
2,375 |
-0.71% |
39,500 |
| 2025/1/8 |
2,398 |
2,405 |
2,390 |
2,392 |
-0.42% |
32,900 |
| 2025/1/7 |
2,418 |
2,418 |
2,394 |
2,402 |
-0.66% |
60,500 |
| 2025/1/6 |
2,476 |
2,480 |
2,411 |
2,418 |
-2.30% |
70,800 |
| 2024/12/30 |
2,488 |
2,496 |
2,475 |
2,475 |
+0.53% |
30,200 |
| 2024/12/27 |
2,449 |
2,462 |
2,431 |
2,462 |
+0.57% |
36,200 |
| 2024/12/26 |
2,422 |
2,448 |
2,415 |
2,448 |
+1.37% |
58,600 |
| 2024/12/25 |
2,405 |
2,415 |
2,385 |
2,415 |
+0.25% |
33,400 |
| 2024/12/24 |
2,431 |
2,431 |
2,402 |
2,409 |
-0.62% |
23,800 |
| 2024/12/23 |
2,432 |
2,440 |
2,424 |
2,424 |
-0.08% |
17,700 |
| 2024/12/20 |
2,483 |
2,483 |
2,421 |
2,426 |
-1.46% |
87,600 |
| 2024/12/19 |
2,424 |
2,463 |
2,412 |
2,462 |
+1.03% |
41,600 |
| 2024/12/18 |
2,430 |
2,446 |
2,415 |
2,437 |
+0.29% |
28,000 |
| 2024/12/17 |
2,450 |
2,450 |
2,418 |
2,430 |
+0.00% |
27,100 |
| 2024/12/16 |
2,448 |
2,448 |
2,419 |
2,430 |
-0.45% |
29,200 |
| 2024/12/13 |
2,402 |
2,447 |
2,402 |
2,441 |
-0.45% |
41,500 |
| 2024/12/12 |
2,485 |
2,490 |
2,446 |
2,452 |
-0.61% |
42,800 |
| 2024/12/11 |
2,469 |
2,476 |
2,459 |
2,467 |
-0.08% |
24,500 |
| 2024/12/10 |
2,497 |
2,497 |
2,469 |
2,469 |
-0.20% |
22,500 |
| 2024/12/9 |
2,450 |
2,484 |
2,450 |
2,474 |
+1.02% |
33,000 |
| 2024/12/6 |
2,445 |
2,457 |
2,434 |
2,449 |
+0.16% |
23,500 |
| 2024/12/5 |
2,431 |
2,457 |
2,417 |
2,445 |
+0.87% |
31,000 |
| 2024/12/4 |
2,432 |
2,432 |
2,403 |
2,424 |
-0.37% |
46,100 |
| 2024/12/3 |
2,380 |
2,455 |
2,380 |
2,433 |
+2.70% |
56,500 |
| 2024/12/2 |
2,368 |
2,388 |
2,358 |
2,369 |
-0.08% |
28,500 |
| 2024/11/29 |
2,364 |
2,384 |
2,364 |
2,371 |
-0.92% |
22,600 |
| 2024/11/28 |
2,370 |
2,393 |
2,367 |
2,393 |
+1.14% |
24,200 |
| 2024/11/27 |
2,405 |
2,407 |
2,361 |
2,366 |
-1.54% |
27,000 |
| 2024/11/26 |
2,401 |
2,412 |
2,393 |
2,403 |
+0.08% |
43,100 |
| 2024/11/25 |
2,402 |
2,429 |
2,400 |
2,401 |
+0.84% |
38,700 |
| 2024/11/22 |
2,378 |
2,397 |
2,378 |
2,381 |
+0.17% |
18,100 |
| 2024/11/21 |
2,383 |
2,394 |
2,377 |
2,377 |
-0.25% |
20,600 |
| 2024/11/20 |
2,401 |
2,417 |
2,383 |
2,383 |
-1.81% |
21,500 |
| 2024/11/19 |
2,410 |
2,448 |
2,410 |
2,427 |
+0.96% |
23,500 |
| 2024/11/18 |
2,403 |
2,431 |
2,403 |
2,404 |
+0.04% |
17,000 |
| 2024/11/15 |
2,420 |
2,430 |
2,403 |
2,403 |
-0.29% |
21,900 |
| 2024/11/14 |
2,431 |
2,431 |
2,407 |
2,410 |
-0.82% |
19,600 |
| 2024/11/13 |
2,450 |
2,450 |
2,418 |
2,430 |
+0.50% |
36,700 |
| 2024/11/12 |
2,426 |
2,450 |
2,418 |
2,418 |
-0.33% |
26,500 |
| 2024/11/11 |
2,422 |
2,426 |
2,410 |
2,426 |
+0.62% |
22,600 |
| 2024/11/8 |
2,443 |
2,451 |
2,411 |
2,411 |
-0.58% |
25,800 |
| 2024/11/7 |
2,400 |
2,444 |
2,390 |
2,425 |
+2.19% |
55,600 |
| 2024/11/6 |
2,406 |
2,420 |
2,372 |
2,373 |
-3.10% |
78,000 |
| 2024/11/5 |
2,409 |
2,449 |
2,383 |
2,449 |
+1.66% |
60,900 |
| 2024/11/1 |
2,429 |
2,437 |
2,374 |
2,409 |
-2.82% |
115,000 |
| 2024/10/31 |
2,460 |
2,529 |
2,443 |
2,479 |
+1.93% |
71,100 |
| 2024/10/30 |
2,431 |
2,460 |
2,428 |
2,432 |
-0.45% |
244,300 |
| 2024/10/29 |
2,435 |
2,446 |
2,428 |
2,443 |
+0.78% |
29,300 |
| 2024/10/28 |
2,396 |
2,434 |
2,396 |
2,424 |
+1.55% |
60,300 |
| 2024/10/25 |
2,424 |
2,428 |
2,382 |
2,387 |
-2.17% |
34,000 |
| 2024/10/24 |
2,450 |
2,463 |
2,423 |
2,440 |
-0.33% |
38,600 |
|
