| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,271 |
2,398 |
2,263 |
2,387 |
+6.75% |
44,700 |
| 2025/4/24 |
2,300 |
2,320 |
2,224 |
2,236 |
-1.93% |
42,900 |
| 2025/4/23 |
2,270 |
2,310 |
2,220 |
2,280 |
+2.52% |
31,200 |
| 2025/4/22 |
2,234 |
2,262 |
2,200 |
2,224 |
-0.45% |
30,000 |
| 2025/4/21 |
2,230 |
2,258 |
2,200 |
2,234 |
+0.09% |
45,400 |
| 2025/4/18 |
2,208 |
2,256 |
2,200 |
2,232 |
+1.09% |
13,400 |
| 2025/4/17 |
2,150 |
2,208 |
2,150 |
2,208 |
+2.70% |
14,800 |
| 2025/4/16 |
2,222 |
2,230 |
2,127 |
2,150 |
-3.93% |
20,100 |
| 2025/4/15 |
2,261 |
2,306 |
2,238 |
2,238 |
-0.97% |
13,700 |
| 2025/4/14 |
2,299 |
2,315 |
2,250 |
2,260 |
+0.49% |
26,000 |
| 2025/4/11 |
2,165 |
2,249 |
2,110 |
2,249 |
+1.53% |
33,200 |
| 2025/4/10 |
2,315 |
2,315 |
2,212 |
2,215 |
+7.26% |
36,500 |
| 2025/4/9 |
2,119 |
2,120 |
2,023 |
2,065 |
-5.71% |
35,800 |
| 2025/4/8 |
2,105 |
2,248 |
2,105 |
2,190 |
+11.11% |
25,400 |
| 2025/4/7 |
2,100 |
2,111 |
1,950 |
1,971 |
-10.29% |
83,000 |
| 2025/4/4 |
2,290 |
2,290 |
2,131 |
2,197 |
-7.65% |
67,000 |
| 2025/4/3 |
2,385 |
2,406 |
2,337 |
2,379 |
-5.41% |
70,700 |
| 2025/4/2 |
2,524 |
2,567 |
2,488 |
2,515 |
+1.17% |
24,900 |
| 2025/4/1 |
2,534 |
2,584 |
2,486 |
2,486 |
-1.23% |
37,300 |
| 2025/3/31 |
2,665 |
2,665 |
2,501 |
2,517 |
-6.88% |
80,800 |
| 2025/3/28 |
2,722 |
2,744 |
2,690 |
2,703 |
-0.70% |
19,700 |
| 2025/3/27 |
2,743 |
2,756 |
2,702 |
2,722 |
-1.80% |
17,900 |
| 2025/3/26 |
2,696 |
2,781 |
2,687 |
2,772 |
+3.20% |
35,400 |
| 2025/3/25 |
2,693 |
2,718 |
2,686 |
2,686 |
+0.60% |
31,100 |
| 2025/3/24 |
2,761 |
2,761 |
2,670 |
2,670 |
-2.41% |
46,600 |
| 2025/3/21 |
2,746 |
2,759 |
2,715 |
2,736 |
+0.59% |
19,100 |
| 2025/3/19 |
2,781 |
2,808 |
2,720 |
2,720 |
-2.40% |
41,700 |
| 2025/3/18 |
2,802 |
2,825 |
2,765 |
2,787 |
+0.22% |
39,800 |
| 2025/3/17 |
2,800 |
2,807 |
2,761 |
2,781 |
-0.57% |
29,200 |
| 2025/3/14 |
2,756 |
2,797 |
2,735 |
2,797 |
+1.34% |
41,600 |
| 2025/3/13 |
2,930 |
3,000 |
2,750 |
2,760 |
-0.72% |
65,600 |
| 2025/3/12 |
2,783 |
2,839 |
2,766 |
2,780 |
-0.71% |
30,200 |
| 2025/3/11 |
2,750 |
2,809 |
2,717 |
2,800 |
-1.89% |
33,400 |
| 2025/3/10 |
2,800 |
2,855 |
2,774 |
2,854 |
+1.93% |
24,000 |
| 2025/3/7 |
2,781 |
2,815 |
2,732 |
2,800 |
-1.10% |
22,800 |
| 2025/3/6 |
2,848 |
2,848 |
2,795 |
2,831 |
+0.28% |
21,800 |
| 2025/3/5 |
2,836 |
2,856 |
2,798 |
2,823 |
-1.53% |
22,400 |
| 2025/3/4 |
2,820 |
2,870 |
2,769 |
2,867 |
+0.07% |
22,000 |
| 2025/3/3 |
2,888 |
2,891 |
2,831 |
2,865 |
-0.56% |
24,600 |
| 2025/2/28 |
2,950 |
2,955 |
2,836 |
2,881 |
-4.13% |
33,900 |
| 2025/2/27 |
2,968 |
3,025 |
2,964 |
3,005 |
+1.90% |
16,200 |
| 2025/2/26 |
2,968 |
2,968 |
2,923 |
2,949 |
+1.06% |
15,300 |
| 2025/2/25 |
2,938 |
3,000 |
2,918 |
2,918 |
-2.70% |
20,200 |
| 2025/2/21 |
3,035 |
3,035 |
2,951 |
2,999 |
-2.79% |
26,800 |
| 2025/2/20 |
3,075 |
3,115 |
3,050 |
3,085 |
-0.16% |
19,600 |
| 2025/2/19 |
3,030 |
3,100 |
3,025 |
3,090 |
+1.81% |
20,000 |
| 2025/2/18 |
2,984 |
3,070 |
2,984 |
3,035 |
+1.27% |
15,000 |
| 2025/2/17 |
3,035 |
3,080 |
2,991 |
2,997 |
-1.25% |
17,700 |
| 2025/2/14 |
3,085 |
3,090 |
3,035 |
3,035 |
-1.46% |
15,100 |
| 2025/2/13 |
3,045 |
3,085 |
3,040 |
3,080 |
+1.48% |
21,300 |
| 2025/2/12 |
3,025 |
3,040 |
2,996 |
3,035 |
+1.00% |
18,000 |
| 2025/2/10 |
3,025 |
3,040 |
2,981 |
3,005 |
+0.20% |
18,300 |
| 2025/2/7 |
3,060 |
3,060 |
2,998 |
2,999 |
-1.19% |
12,500 |
| 2025/2/6 |
2,996 |
3,060 |
2,964 |
3,035 |
+2.43% |
25,600 |
| 2025/2/5 |
2,936 |
2,963 |
2,925 |
2,963 |
+2.67% |
26,500 |
| 2025/2/4 |
2,854 |
2,950 |
2,851 |
2,886 |
+2.56% |
27,200 |
| 2025/2/3 |
2,929 |
2,929 |
2,814 |
2,814 |
-4.96% |
48,900 |
| 2025/1/31 |
3,035 |
3,035 |
2,961 |
2,961 |
-2.60% |
48,600 |
| 2025/1/30 |
3,040 |
3,040 |
2,980 |
3,040 |
+0.00% |
30,600 |
| 2025/1/29 |
3,025 |
3,075 |
3,000 |
3,040 |
+1.16% |
21,800 |
| 2025/1/28 |
2,933 |
3,020 |
2,918 |
3,005 |
-0.66% |
36,900 |
| 2025/1/27 |
3,120 |
3,120 |
3,015 |
3,025 |
-2.89% |
57,900 |
| 2025/1/24 |
3,085 |
3,115 |
3,055 |
3,115 |
+0.97% |
22,200 |
| 2025/1/23 |
3,130 |
3,130 |
3,075 |
3,085 |
-1.91% |
34,800 |
| 2025/1/22 |
3,160 |
3,190 |
3,100 |
3,145 |
+0.64% |
32,000 |
| 2025/1/21 |
3,080 |
3,130 |
3,070 |
3,125 |
+1.30% |
32,300 |
| 2025/1/20 |
2,986 |
3,090 |
2,959 |
3,085 |
+1.48% |
55,800 |
| 2025/1/17 |
2,904 |
3,040 |
2,896 |
3,040 |
+6.52% |
74,600 |
| 2025/1/16 |
2,821 |
2,895 |
2,821 |
2,854 |
+0.56% |
43,200 |
| 2025/1/15 |
2,915 |
2,915 |
2,837 |
2,838 |
-2.64% |
38,000 |
| 2025/1/14 |
2,980 |
2,980 |
2,893 |
2,915 |
-3.16% |
47,900 |
| 2025/1/10 |
2,990 |
3,095 |
2,970 |
3,010 |
-0.33% |
39,600 |
| 2025/1/9 |
3,110 |
3,200 |
3,000 |
3,020 |
-1.95% |
90,900 |
| 2025/1/8 |
3,100 |
3,150 |
3,045 |
3,080 |
-2.38% |
72,400 |
| 2025/1/7 |
3,200 |
3,315 |
3,130 |
3,155 |
+1.94% |
92,200 |
| 2025/1/6 |
3,195 |
3,195 |
3,095 |
3,095 |
-2.52% |
58,700 |
| 2024/12/30 |
3,175 |
3,250 |
3,150 |
3,175 |
-1.09% |
52,100 |
| 2024/12/27 |
3,110 |
3,235 |
3,085 |
3,210 |
+3.55% |
89,900 |
| 2024/12/26 |
3,100 |
3,205 |
3,075 |
3,100 |
-0.16% |
67,500 |
| 2024/12/25 |
3,070 |
3,160 |
3,040 |
3,105 |
+1.64% |
64,700 |
| 2024/12/24 |
3,205 |
3,235 |
3,040 |
3,055 |
-5.56% |
128,800 |
| 2024/12/23 |
3,070 |
3,265 |
2,982 |
3,235 |
+10.64% |
260,800 |
| 2024/12/20 |
2,777 |
2,964 |
2,774 |
2,924 |
+7.11% |
154,600 |
| 2024/12/19 |
2,726 |
2,789 |
2,704 |
2,730 |
-1.66% |
46,100 |
| 2024/12/18 |
2,737 |
2,804 |
2,721 |
2,776 |
+1.42% |
36,200 |
| 2024/12/17 |
2,793 |
2,836 |
2,735 |
2,737 |
-1.08% |
56,400 |
| 2024/12/16 |
2,622 |
2,837 |
2,622 |
2,767 |
+5.53% |
101,300 |
| 2024/12/13 |
2,647 |
2,672 |
2,616 |
2,622 |
-2.78% |
54,800 |
| 2024/12/12 |
2,800 |
2,804 |
2,686 |
2,697 |
-0.85% |
62,200 |
| 2024/12/11 |
2,630 |
2,720 |
2,615 |
2,720 |
+3.42% |
94,900 |
| 2024/12/10 |
2,610 |
2,647 |
2,571 |
2,630 |
-7.39% |
240,100 |
| 2024/12/9 |
2,829 |
2,869 |
2,802 |
2,840 |
+1.07% |
64,300 |
| 2024/12/6 |
2,820 |
2,820 |
2,779 |
2,810 |
-0.53% |
22,900 |
| 2024/12/5 |
2,845 |
2,895 |
2,811 |
2,825 |
-0.60% |
22,900 |
| 2024/12/4 |
2,901 |
2,914 |
2,829 |
2,842 |
-1.83% |
39,000 |
| 2024/12/3 |
2,900 |
2,939 |
2,894 |
2,895 |
+1.40% |
35,200 |
| 2024/12/2 |
2,824 |
2,858 |
2,812 |
2,855 |
+1.10% |
28,200 |
| 2024/11/29 |
2,837 |
2,856 |
2,801 |
2,824 |
-0.91% |
21,500 |
| 2024/11/28 |
2,784 |
2,870 |
2,778 |
2,850 |
+1.21% |
35,500 |
| 2024/11/27 |
2,852 |
2,852 |
2,809 |
2,816 |
-1.26% |
36,200 |
| 2024/11/26 |
2,957 |
2,957 |
2,828 |
2,852 |
-2.66% |
47,700 |
| 2024/11/25 |
2,970 |
2,994 |
2,930 |
2,930 |
-1.28% |
32,700 |
| 2024/11/22 |
3,000 |
3,005 |
2,951 |
2,968 |
+0.99% |
36,900 |
| 2024/11/21 |
2,978 |
2,992 |
2,920 |
2,939 |
+0.34% |
20,200 |
| 2024/11/20 |
2,989 |
2,990 |
2,924 |
2,929 |
-1.65% |
24,500 |
| 2024/11/19 |
2,922 |
2,996 |
2,905 |
2,978 |
+2.69% |
52,300 |
| 2024/11/18 |
2,922 |
2,960 |
2,885 |
2,900 |
-1.93% |
45,500 |
| 2024/11/15 |
2,940 |
2,978 |
2,923 |
2,957 |
+0.07% |
28,600 |
| 2024/11/14 |
3,010 |
3,015 |
2,950 |
2,955 |
-2.48% |
53,200 |
| 2024/11/13 |
3,075 |
3,085 |
3,030 |
3,030 |
-1.46% |
33,100 |
| 2024/11/12 |
3,150 |
3,160 |
3,070 |
3,075 |
-3.61% |
48,400 |
| 2024/11/11 |
3,230 |
3,230 |
3,160 |
3,190 |
-2.00% |
25,000 |
| 2024/11/8 |
3,285 |
3,300 |
3,230 |
3,255 |
-0.91% |
17,400 |
| 2024/11/7 |
3,305 |
3,320 |
3,260 |
3,285 |
-0.61% |
29,200 |
| 2024/11/6 |
3,245 |
3,350 |
3,245 |
3,305 |
+1.85% |
23,800 |
| 2024/11/5 |
3,160 |
3,285 |
3,155 |
3,245 |
+3.02% |
28,700 |
| 2024/11/1 |
3,250 |
3,250 |
3,145 |
3,150 |
-4.69% |
43,200 |
| 2024/10/31 |
3,265 |
3,320 |
3,235 |
3,305 |
+0.92% |
32,300 |
| 2024/10/30 |
3,270 |
3,330 |
3,260 |
3,275 |
-0.30% |
39,200 |
| 2024/10/29 |
3,190 |
3,290 |
3,180 |
3,285 |
+2.18% |
27,300 |
| 2024/10/28 |
3,155 |
3,250 |
3,150 |
3,215 |
+1.90% |
32,700 |
| 2024/10/25 |
3,215 |
3,215 |
3,105 |
3,155 |
-1.71% |
31,700 |
| 2024/10/24 |
3,200 |
3,240 |
3,160 |
3,210 |
-0.93% |
17,700 |
|
