| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,258 |
2,329 |
2,224 |
2,285 |
+2.15% |
1,528,500 |
| 2025/4/24 |
2,330 |
2,351 |
2,222 |
2,237 |
+1.68% |
1,828,000 |
| 2025/4/23 |
2,225 |
2,248 |
2,174 |
2,200 |
+0.46% |
1,752,500 |
| 2025/4/22 |
2,131 |
2,190 |
2,084 |
2,190 |
+0.41% |
1,784,700 |
| 2025/4/21 |
2,200 |
2,248 |
2,169 |
2,181 |
-2.07% |
2,416,600 |
| 2025/4/18 |
2,069 |
2,227 |
2,018 |
2,227 |
+12.36% |
3,967,800 |
| 2025/4/17 |
1,788 |
1,987 |
1,782 |
1,982 |
+10.73% |
2,120,500 |
| 2025/4/16 |
1,841 |
1,856 |
1,778 |
1,790 |
-2.08% |
1,061,400 |
| 2025/4/15 |
1,849 |
1,863 |
1,813 |
1,828 |
+0.66% |
631,400 |
| 2025/4/14 |
1,830 |
1,868 |
1,816 |
1,816 |
+0.50% |
1,031,000 |
| 2025/4/11 |
1,727 |
1,807 |
1,692 |
1,807 |
-1.53% |
2,294,200 |
| 2025/4/10 |
1,834 |
1,854 |
1,802 |
1,835 |
+13.90% |
1,985,900 |
| 2025/4/9 |
1,667 |
1,705 |
1,560 |
1,611 |
-5.57% |
3,159,600 |
| 2025/4/8 |
1,680 |
1,723 |
1,650 |
1,706 |
+14.50% |
2,081,800 |
| 2025/4/7 |
1,478 |
1,614 |
1,469 |
1,490 |
-14.42% |
4,319,900 |
| 2025/4/4 |
1,846 |
1,860 |
1,636 |
1,741 |
-7.49% |
5,249,300 |
| 2025/4/3 |
1,871 |
1,948 |
1,860 |
1,882 |
-4.32% |
2,866,600 |
| 2025/4/2 |
2,016 |
2,040 |
1,967 |
1,967 |
-4.33% |
2,186,100 |
| 2025/4/1 |
2,050 |
2,080 |
2,039 |
2,056 |
-1.81% |
1,496,200 |
| 2025/3/31 |
2,168 |
2,169 |
2,082 |
2,094 |
-4.69% |
2,155,300 |
| 2025/3/28 |
2,203 |
2,278 |
2,180 |
2,197 |
+3.10% |
2,808,300 |
| 2025/3/27 |
2,116 |
2,251 |
2,112 |
2,131 |
-1.21% |
2,897,100 |
| 2025/3/26 |
2,209 |
2,216 |
2,143 |
2,157 |
-2.35% |
1,843,900 |
| 2025/3/25 |
2,250 |
2,258 |
2,133 |
2,209 |
-4.50% |
4,632,800 |
| 2025/3/24 |
2,359 |
2,373 |
2,283 |
2,313 |
-1.20% |
1,567,600 |
| 2025/3/21 |
2,390 |
2,426 |
2,341 |
2,341 |
+0.69% |
2,126,400 |
| 2025/3/19 |
2,394 |
2,478 |
2,311 |
2,325 |
-7.07% |
3,131,900 |
| 2025/3/18 |
2,480 |
2,524 |
2,375 |
2,502 |
-2.91% |
3,174,500 |
| 2025/3/17 |
2,540 |
2,606 |
2,491 |
2,577 |
+1.46% |
1,565,500 |
| 2025/3/14 |
2,475 |
2,555 |
2,437 |
2,540 |
+2.75% |
1,679,200 |
| 2025/3/13 |
2,502 |
2,534 |
2,446 |
2,472 |
-1.16% |
1,845,000 |
| 2025/3/12 |
2,430 |
2,543 |
2,426 |
2,501 |
+6.88% |
2,836,100 |
| 2025/3/11 |
2,206 |
2,382 |
2,123 |
2,340 |
+2.23% |
5,049,800 |
| 2025/3/10 |
2,263 |
2,405 |
2,217 |
2,289 |
-6.61% |
5,411,900 |
| 2025/3/7 |
2,467 |
2,558 |
2,424 |
2,451 |
-4.22% |
2,796,500 |
| 2025/3/6 |
2,556 |
2,687 |
2,381 |
2,559 |
+3.39% |
8,270,700 |
| 2025/3/5 |
3,145 |
3,160 |
2,475 |
2,475 |
-22.05% |
12,081,700 |
| 2025/3/4 |
3,335 |
3,345 |
3,140 |
3,175 |
-5.79% |
1,165,300 |
| 2025/3/3 |
3,375 |
3,440 |
3,350 |
3,370 |
-0.15% |
628,900 |
| 2025/2/28 |
3,375 |
3,525 |
3,350 |
3,375 |
-2.03% |
839,500 |
| 2025/2/27 |
3,680 |
3,690 |
3,350 |
3,445 |
-7.89% |
1,590,000 |
| 2025/2/26 |
3,730 |
3,845 |
3,715 |
3,740 |
+0.54% |
747,300 |
| 2025/2/25 |
3,650 |
3,745 |
3,575 |
3,720 |
-2.49% |
1,018,600 |
| 2025/2/21 |
3,850 |
3,915 |
3,780 |
3,815 |
-1.80% |
911,900 |
| 2025/2/20 |
3,615 |
3,970 |
3,600 |
3,885 |
+5.43% |
1,938,000 |
| 2025/2/19 |
3,750 |
3,765 |
3,645 |
3,685 |
+1.66% |
1,099,700 |
| 2025/2/18 |
3,440 |
3,630 |
3,415 |
3,625 |
+6.62% |
1,343,800 |
| 2025/2/17 |
3,300 |
3,550 |
3,280 |
3,400 |
+1.34% |
1,711,100 |
| 2025/2/14 |
3,380 |
3,425 |
3,340 |
3,355 |
+0.30% |
666,900 |
| 2025/2/13 |
3,270 |
3,345 |
3,215 |
3,345 |
+1.06% |
774,800 |
| 2025/2/12 |
3,370 |
3,380 |
3,255 |
3,310 |
-3.22% |
754,100 |
| 2025/2/10 |
3,300 |
3,440 |
3,285 |
3,420 |
+0.44% |
578,900 |
| 2025/2/7 |
3,405 |
3,460 |
3,390 |
3,405 |
-0.87% |
477,100 |
| 2025/2/6 |
3,300 |
3,435 |
3,295 |
3,435 |
+4.89% |
666,100 |
| 2025/2/5 |
3,230 |
3,280 |
3,195 |
3,275 |
+1.08% |
376,200 |
| 2025/2/4 |
3,220 |
3,250 |
3,190 |
3,240 |
+1.09% |
307,700 |
| 2025/2/3 |
3,235 |
3,245 |
3,150 |
3,205 |
-4.33% |
497,800 |
| 2025/1/31 |
3,335 |
3,355 |
3,280 |
3,350 |
+0.90% |
481,500 |
| 2025/1/30 |
3,330 |
3,430 |
3,320 |
3,320 |
-0.15% |
673,100 |
| 2025/1/29 |
3,255 |
3,325 |
3,220 |
3,325 |
+2.15% |
462,700 |
| 2025/1/28 |
3,150 |
3,280 |
3,120 |
3,255 |
+2.20% |
567,400 |
| 2025/1/27 |
3,200 |
3,255 |
3,155 |
3,185 |
+0.31% |
581,400 |
| 2025/1/24 |
3,075 |
3,185 |
3,065 |
3,175 |
+1.60% |
486,800 |
| 2025/1/23 |
3,030 |
3,130 |
2,981 |
3,125 |
+2.63% |
805,100 |
| 2025/1/22 |
3,105 |
3,120 |
3,000 |
3,045 |
-2.40% |
696,900 |
| 2025/1/21 |
3,125 |
3,180 |
3,105 |
3,120 |
+1.46% |
426,700 |
| 2025/1/20 |
3,115 |
3,130 |
3,045 |
3,075 |
-1.28% |
392,400 |
| 2025/1/17 |
3,155 |
3,165 |
3,090 |
3,115 |
-1.89% |
422,500 |
| 2025/1/16 |
3,170 |
3,260 |
3,145 |
3,175 |
+0.63% |
614,700 |
| 2025/1/15 |
3,105 |
3,180 |
3,090 |
3,155 |
+0.96% |
522,500 |
| 2025/1/14 |
3,075 |
3,225 |
3,035 |
3,125 |
+1.30% |
859,200 |
| 2025/1/10 |
3,100 |
3,100 |
3,045 |
3,085 |
-0.32% |
317,100 |
| 2025/1/9 |
3,055 |
3,150 |
3,015 |
3,095 |
-0.32% |
636,700 |
| 2025/1/8 |
3,065 |
3,110 |
3,035 |
3,105 |
+1.64% |
492,200 |
| 2025/1/7 |
3,090 |
3,180 |
3,040 |
3,055 |
-1.13% |
1,285,100 |
| 2025/1/6 |
3,360 |
3,370 |
3,090 |
3,090 |
-9.25% |
1,777,700 |
| 2024/12/30 |
3,560 |
3,595 |
3,400 |
3,405 |
-5.68% |
1,343,000 |
| 2024/12/27 |
3,420 |
3,680 |
3,420 |
3,610 |
+8.08% |
2,152,900 |
| 2024/12/26 |
3,345 |
3,370 |
3,300 |
3,340 |
+0.00% |
922,600 |
| 2024/12/25 |
3,400 |
3,425 |
3,315 |
3,340 |
-2.77% |
993,800 |
| 2024/12/24 |
3,345 |
3,435 |
3,330 |
3,435 |
+1.63% |
906,300 |
| 2024/12/23 |
3,355 |
3,450 |
3,310 |
3,380 |
+5.13% |
1,349,000 |
| 2024/12/20 |
3,445 |
3,450 |
3,200 |
3,215 |
-7.22% |
1,566,400 |
| 2024/12/19 |
3,300 |
3,480 |
3,295 |
3,465 |
+2.51% |
1,067,100 |
| 2024/12/18 |
3,175 |
3,450 |
3,170 |
3,380 |
+7.81% |
1,553,700 |
| 2024/12/17 |
3,060 |
3,160 |
3,010 |
3,135 |
+2.62% |
654,900 |
| 2024/12/16 |
3,040 |
3,060 |
2,985 |
3,055 |
+0.49% |
531,100 |
| 2024/12/13 |
3,150 |
3,185 |
3,000 |
3,040 |
-2.25% |
1,028,600 |
| 2024/12/12 |
3,180 |
3,245 |
3,105 |
3,110 |
-1.11% |
872,900 |
| 2024/12/11 |
3,205 |
3,220 |
3,100 |
3,145 |
-2.33% |
531,400 |
| 2024/12/10 |
3,245 |
3,250 |
3,150 |
3,220 |
-1.08% |
723,500 |
| 2024/12/9 |
3,310 |
3,355 |
3,255 |
3,255 |
+0.00% |
618,100 |
| 2024/12/6 |
3,295 |
3,370 |
3,240 |
3,255 |
-0.91% |
509,700 |
| 2024/12/5 |
3,255 |
3,360 |
3,255 |
3,285 |
-0.45% |
639,600 |
| 2024/12/4 |
3,365 |
3,375 |
3,260 |
3,300 |
-3.65% |
1,059,100 |
| 2024/12/3 |
3,270 |
3,475 |
3,215 |
3,425 |
+3.16% |
1,719,100 |
| 2024/12/2 |
3,310 |
3,395 |
3,275 |
3,320 |
+0.61% |
1,393,800 |
| 2024/11/29 |
3,025 |
3,300 |
3,005 |
3,300 |
+7.49% |
1,555,100 |
| 2024/11/28 |
2,964 |
3,115 |
2,954 |
3,070 |
+3.96% |
1,150,200 |
| 2024/11/27 |
2,822 |
2,968 |
2,796 |
2,953 |
+5.16% |
1,506,000 |
| 2024/11/26 |
2,803 |
2,848 |
2,748 |
2,808 |
+0.36% |
854,600 |
| 2024/11/25 |
2,843 |
2,884 |
2,798 |
2,798 |
-0.57% |
862,300 |
| 2024/11/22 |
2,831 |
2,862 |
2,791 |
2,814 |
-1.26% |
656,600 |
| 2024/11/21 |
2,796 |
2,857 |
2,741 |
2,850 |
+2.33% |
938,800 |
| 2024/11/20 |
2,816 |
2,912 |
2,747 |
2,785 |
-1.76% |
1,321,100 |
| 2024/11/19 |
2,727 |
2,883 |
2,727 |
2,835 |
+4.11% |
1,380,300 |
| 2024/11/18 |
2,993 |
3,020 |
2,667 |
2,723 |
-10.57% |
3,237,200 |
| 2024/11/15 |
3,150 |
3,230 |
2,927 |
3,045 |
-1.14% |
2,507,400 |
| 2024/11/14 |
3,130 |
3,185 |
3,020 |
3,080 |
+2.50% |
1,628,300 |
| 2024/11/13 |
3,030 |
3,100 |
2,988 |
3,005 |
-3.06% |
889,200 |
| 2024/11/12 |
3,095 |
3,160 |
3,080 |
3,100 |
+2.14% |
920,200 |
| 2024/11/11 |
3,005 |
3,045 |
2,974 |
3,035 |
+0.83% |
547,800 |
| 2024/11/8 |
2,961 |
3,035 |
2,936 |
3,010 |
+2.70% |
777,700 |
| 2024/11/7 |
3,055 |
3,070 |
2,913 |
2,931 |
-2.95% |
1,060,300 |
| 2024/11/6 |
2,984 |
3,065 |
2,975 |
3,020 |
+1.44% |
774,900 |
| 2024/11/5 |
3,030 |
3,060 |
2,976 |
2,977 |
-1.59% |
552,400 |
| 2024/11/1 |
3,020 |
3,040 |
2,961 |
3,025 |
-2.10% |
728,700 |
| 2024/10/31 |
3,040 |
3,095 |
3,010 |
3,090 |
+1.31% |
441,000 |
| 2024/10/30 |
3,020 |
3,135 |
2,993 |
3,050 |
+0.99% |
867,300 |
| 2024/10/29 |
2,962 |
3,030 |
2,945 |
3,020 |
+1.96% |
812,400 |
| 2024/10/28 |
2,802 |
2,962 |
2,800 |
2,962 |
+5.82% |
1,074,800 |
| 2024/10/25 |
2,755 |
2,819 |
2,731 |
2,799 |
+0.00% |
999,400 |
| 2024/10/24 |
2,861 |
2,875 |
2,751 |
2,799 |
-3.48% |
1,445,600 |
|
