| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,311 |
2,335 |
2,266 |
2,286 |
-1.08% |
39,700 |
| 2025/4/24 |
2,345 |
2,366 |
2,278 |
2,311 |
-0.43% |
44,500 |
| 2025/4/23 |
2,242 |
2,329 |
2,242 |
2,321 |
+3.25% |
47,900 |
| 2025/4/22 |
2,285 |
2,308 |
2,242 |
2,248 |
-2.77% |
42,000 |
| 2025/4/21 |
2,204 |
2,369 |
2,202 |
2,312 |
+4.57% |
78,200 |
| 2025/4/18 |
2,134 |
2,219 |
2,125 |
2,211 |
+3.66% |
27,800 |
| 2025/4/17 |
2,050 |
2,151 |
2,050 |
2,133 |
+3.14% |
31,100 |
| 2025/4/16 |
2,081 |
2,090 |
2,053 |
2,068 |
-0.77% |
36,500 |
| 2025/4/15 |
2,058 |
2,116 |
2,058 |
2,084 |
+1.51% |
74,000 |
| 2025/4/14 |
2,228 |
2,301 |
2,052 |
2,053 |
-5.91% |
186,900 |
| 2025/4/11 |
2,100 |
2,189 |
2,043 |
2,182 |
+1.54% |
35,000 |
| 2025/4/10 |
2,104 |
2,154 |
2,075 |
2,149 |
+9.92% |
48,300 |
| 2025/4/9 |
2,000 |
2,000 |
1,891 |
1,955 |
-3.84% |
54,100 |
| 2025/4/8 |
1,885 |
2,036 |
1,885 |
2,033 |
+14.09% |
61,900 |
| 2025/4/7 |
1,704 |
1,879 |
1,704 |
1,782 |
-16.49% |
118,100 |
| 2025/4/4 |
2,209 |
2,224 |
2,065 |
2,134 |
-5.53% |
106,600 |
| 2025/4/3 |
2,240 |
2,274 |
2,210 |
2,259 |
-2.67% |
55,200 |
| 2025/4/2 |
2,341 |
2,374 |
2,313 |
2,321 |
+0.04% |
27,300 |
| 2025/4/1 |
2,330 |
2,408 |
2,312 |
2,320 |
-0.98% |
33,600 |
| 2025/3/31 |
2,482 |
2,482 |
2,343 |
2,343 |
-7.06% |
49,200 |
| 2025/3/28 |
2,521 |
2,578 |
2,498 |
2,521 |
-0.59% |
29,100 |
| 2025/3/27 |
2,499 |
2,536 |
2,494 |
2,536 |
-0.16% |
31,500 |
| 2025/3/26 |
2,460 |
2,552 |
2,460 |
2,540 |
+3.29% |
47,900 |
| 2025/3/25 |
2,500 |
2,500 |
2,451 |
2,459 |
-1.88% |
16,100 |
| 2025/3/24 |
2,438 |
2,534 |
2,424 |
2,506 |
+3.51% |
30,000 |
| 2025/3/21 |
2,509 |
2,509 |
2,421 |
2,421 |
-3.00% |
27,900 |
| 2025/3/19 |
2,453 |
2,530 |
2,451 |
2,496 |
+2.04% |
32,400 |
| 2025/3/18 |
2,490 |
2,515 |
2,427 |
2,446 |
-1.45% |
29,100 |
| 2025/3/17 |
2,409 |
2,498 |
2,409 |
2,482 |
+4.15% |
33,700 |
| 2025/3/14 |
2,330 |
2,383 |
2,330 |
2,383 |
+1.49% |
21,100 |
| 2025/3/13 |
2,370 |
2,411 |
2,340 |
2,348 |
-0.59% |
32,100 |
| 2025/3/12 |
2,346 |
2,377 |
2,335 |
2,362 |
-0.34% |
18,500 |
| 2025/3/11 |
2,341 |
2,378 |
2,282 |
2,370 |
-0.80% |
39,500 |
| 2025/3/10 |
2,392 |
2,398 |
2,345 |
2,389 |
+0.59% |
29,300 |
| 2025/3/7 |
2,471 |
2,508 |
2,372 |
2,375 |
-3.73% |
45,500 |
| 2025/3/6 |
2,378 |
2,473 |
2,378 |
2,467 |
+3.74% |
45,000 |
| 2025/3/5 |
2,376 |
2,400 |
2,350 |
2,378 |
-0.17% |
38,100 |
| 2025/3/4 |
2,364 |
2,402 |
2,316 |
2,382 |
-0.38% |
39,700 |
| 2025/3/3 |
2,389 |
2,425 |
2,374 |
2,391 |
+0.67% |
32,600 |
| 2025/2/28 |
2,387 |
2,402 |
2,313 |
2,375 |
-0.96% |
67,700 |
| 2025/2/27 |
2,410 |
2,441 |
2,388 |
2,398 |
+1.22% |
44,200 |
| 2025/2/26 |
2,400 |
2,419 |
2,361 |
2,369 |
-1.29% |
31,900 |
| 2025/2/25 |
2,429 |
2,438 |
2,400 |
2,400 |
-1.19% |
24,300 |
| 2025/2/21 |
2,472 |
2,484 |
2,418 |
2,429 |
-0.74% |
24,000 |
| 2025/2/20 |
2,490 |
2,522 |
2,447 |
2,447 |
-1.45% |
23,600 |
| 2025/2/19 |
2,442 |
2,489 |
2,436 |
2,483 |
+1.18% |
11,000 |
| 2025/2/18 |
2,420 |
2,468 |
2,420 |
2,454 |
+0.53% |
18,400 |
| 2025/2/17 |
2,452 |
2,484 |
2,436 |
2,441 |
-1.77% |
28,900 |
| 2025/2/14 |
2,530 |
2,530 |
2,483 |
2,485 |
-1.39% |
12,900 |
| 2025/2/13 |
2,542 |
2,544 |
2,517 |
2,520 |
-0.87% |
17,600 |
| 2025/2/12 |
2,495 |
2,548 |
2,458 |
2,542 |
+3.08% |
23,300 |
| 2025/2/10 |
2,454 |
2,499 |
2,450 |
2,466 |
-1.36% |
27,700 |
| 2025/2/7 |
2,545 |
2,555 |
2,491 |
2,500 |
-0.87% |
34,200 |
| 2025/2/6 |
2,518 |
2,548 |
2,513 |
2,522 |
+0.00% |
30,300 |
| 2025/2/5 |
2,530 |
2,555 |
2,518 |
2,522 |
-0.32% |
24,300 |
| 2025/2/4 |
2,570 |
2,570 |
2,514 |
2,530 |
-0.63% |
24,200 |
| 2025/2/3 |
2,574 |
2,574 |
2,518 |
2,546 |
-1.05% |
32,600 |
| 2025/1/31 |
2,571 |
2,586 |
2,545 |
2,573 |
+0.00% |
34,900 |
| 2025/1/30 |
2,689 |
2,689 |
2,560 |
2,573 |
-5.58% |
67,500 |
| 2025/1/29 |
2,724 |
2,754 |
2,681 |
2,725 |
+5.66% |
151,200 |
| 2025/1/28 |
2,511 |
2,597 |
2,500 |
2,579 |
+2.34% |
32,000 |
| 2025/1/27 |
2,628 |
2,628 |
2,518 |
2,520 |
-3.04% |
55,300 |
| 2025/1/24 |
2,400 |
2,605 |
2,399 |
2,599 |
+8.29% |
88,300 |
| 2025/1/23 |
2,452 |
2,457 |
2,392 |
2,400 |
-2.16% |
38,900 |
| 2025/1/22 |
2,460 |
2,467 |
2,401 |
2,453 |
+0.99% |
59,900 |
| 2025/1/21 |
2,451 |
2,471 |
2,401 |
2,429 |
-0.90% |
30,900 |
| 2025/1/20 |
2,443 |
2,560 |
2,443 |
2,451 |
+2.42% |
76,100 |
| 2025/1/17 |
2,370 |
2,444 |
2,319 |
2,393 |
+0.72% |
66,100 |
| 2025/1/16 |
2,379 |
2,426 |
2,315 |
2,376 |
-0.29% |
67,700 |
| 2025/1/15 |
2,402 |
2,500 |
2,353 |
2,383 |
-2.66% |
118,800 |
| 2025/1/14 |
2,502 |
2,502 |
2,421 |
2,448 |
-2.08% |
93,500 |
| 2025/1/10 |
2,437 |
2,515 |
2,437 |
2,500 |
+1.01% |
41,100 |
| 2025/1/9 |
2,449 |
2,484 |
2,430 |
2,475 |
+1.27% |
38,000 |
| 2025/1/8 |
2,450 |
2,480 |
2,426 |
2,444 |
+0.41% |
41,800 |
| 2025/1/7 |
2,438 |
2,516 |
2,416 |
2,434 |
+0.58% |
90,700 |
| 2025/1/6 |
2,440 |
2,448 |
2,391 |
2,420 |
+0.92% |
40,900 |
| 2024/12/30 |
2,388 |
2,435 |
2,388 |
2,398 |
+0.04% |
19,900 |
| 2024/12/27 |
2,359 |
2,412 |
2,359 |
2,397 |
+2.35% |
45,400 |
| 2024/12/26 |
2,271 |
2,353 |
2,271 |
2,342 |
+0.90% |
62,700 |
| 2024/12/25 |
2,315 |
2,340 |
2,295 |
2,321 |
+0.56% |
27,100 |
| 2024/12/24 |
2,358 |
2,358 |
2,304 |
2,308 |
-1.49% |
23,700 |
| 2024/12/23 |
2,335 |
2,347 |
2,300 |
2,343 |
+0.04% |
26,100 |
| 2024/12/20 |
2,373 |
2,394 |
2,324 |
2,342 |
-1.31% |
25,100 |
| 2024/12/19 |
2,312 |
2,387 |
2,312 |
2,373 |
+0.47% |
20,100 |
| 2024/12/18 |
2,311 |
2,410 |
2,311 |
2,362 |
+2.21% |
46,500 |
| 2024/12/17 |
2,277 |
2,323 |
2,260 |
2,311 |
+1.58% |
46,200 |
| 2024/12/16 |
2,323 |
2,325 |
2,267 |
2,275 |
-2.69% |
43,200 |
| 2024/12/13 |
2,261 |
2,351 |
2,261 |
2,338 |
+2.45% |
46,500 |
| 2024/12/12 |
2,305 |
2,314 |
2,275 |
2,282 |
-0.78% |
37,600 |
| 2024/12/11 |
2,317 |
2,324 |
2,278 |
2,300 |
-0.78% |
25,500 |
| 2024/12/10 |
2,354 |
2,355 |
2,314 |
2,318 |
-1.53% |
17,300 |
| 2024/12/9 |
2,290 |
2,372 |
2,283 |
2,354 |
+3.43% |
41,400 |
| 2024/12/6 |
2,366 |
2,366 |
2,265 |
2,276 |
-3.80% |
80,900 |
| 2024/12/5 |
2,329 |
2,385 |
2,329 |
2,366 |
+2.65% |
50,100 |
| 2024/12/4 |
2,300 |
2,357 |
2,267 |
2,305 |
+1.14% |
56,900 |
| 2024/12/3 |
2,325 |
2,340 |
2,277 |
2,279 |
-1.60% |
66,800 |
| 2024/12/2 |
2,293 |
2,316 |
2,283 |
2,316 |
+0.35% |
39,600 |
| 2024/11/29 |
2,304 |
2,331 |
2,285 |
2,308 |
+0.52% |
37,700 |
| 2024/11/28 |
2,298 |
2,308 |
2,260 |
2,296 |
+0.35% |
38,300 |
| 2024/11/27 |
2,317 |
2,320 |
2,282 |
2,288 |
-1.17% |
45,700 |
| 2024/11/26 |
2,318 |
2,334 |
2,253 |
2,315 |
+1.22% |
55,900 |
| 2024/11/25 |
2,306 |
2,334 |
2,282 |
2,287 |
-0.82% |
37,600 |
| 2024/11/22 |
2,293 |
2,342 |
2,291 |
2,306 |
+1.14% |
37,400 |
| 2024/11/21 |
2,298 |
2,332 |
2,266 |
2,280 |
-0.18% |
49,000 |
| 2024/11/20 |
2,301 |
2,324 |
2,278 |
2,284 |
-1.08% |
34,500 |
| 2024/11/19 |
2,281 |
2,332 |
2,279 |
2,309 |
+1.32% |
43,500 |
| 2024/11/18 |
2,276 |
2,346 |
2,256 |
2,279 |
-4.08% |
80,500 |
| 2024/11/15 |
2,326 |
2,393 |
2,303 |
2,376 |
+0.51% |
42,100 |
| 2024/11/14 |
2,380 |
2,430 |
2,337 |
2,364 |
-2.19% |
39,900 |
| 2024/11/13 |
2,424 |
2,471 |
2,417 |
2,417 |
-1.35% |
35,400 |
| 2024/11/12 |
2,481 |
2,500 |
2,430 |
2,450 |
-1.61% |
33,200 |
| 2024/11/11 |
2,442 |
2,490 |
2,416 |
2,490 |
+0.36% |
24,400 |
| 2024/11/8 |
2,409 |
2,493 |
2,400 |
2,481 |
+3.81% |
68,700 |
| 2024/11/7 |
2,377 |
2,412 |
2,330 |
2,390 |
+0.59% |
38,900 |
| 2024/11/6 |
2,384 |
2,394 |
2,338 |
2,376 |
+0.68% |
24,000 |
| 2024/11/5 |
2,389 |
2,405 |
2,344 |
2,360 |
+0.60% |
23,100 |
| 2024/11/1 |
2,332 |
2,402 |
2,316 |
2,346 |
-1.51% |
41,500 |
| 2024/10/31 |
2,335 |
2,391 |
2,330 |
2,382 |
+1.23% |
46,600 |
| 2024/10/30 |
2,378 |
2,378 |
2,323 |
2,353 |
-0.84% |
78,100 |
| 2024/10/29 |
2,328 |
2,379 |
2,300 |
2,373 |
+1.15% |
24,300 |
| 2024/10/28 |
2,228 |
2,346 |
2,228 |
2,346 |
+4.73% |
62,900 |
| 2024/10/25 |
2,275 |
2,275 |
2,232 |
2,240 |
-1.54% |
44,800 |
| 2024/10/24 |
2,267 |
2,288 |
2,229 |
2,275 |
+0.35% |
49,700 |
|
