| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,813 |
2,824 |
2,795 |
2,810 |
+0.75% |
7,300 |
| 2025/4/24 |
2,798 |
2,798 |
2,768 |
2,789 |
+0.25% |
4,400 |
| 2025/4/23 |
2,787 |
2,787 |
2,752 |
2,782 |
+1.05% |
3,100 |
| 2025/4/22 |
2,753 |
2,780 |
2,732 |
2,753 |
+0.00% |
2,800 |
| 2025/4/21 |
2,755 |
2,790 |
2,741 |
2,753 |
-1.50% |
5,900 |
| 2025/4/18 |
2,725 |
2,795 |
2,725 |
2,795 |
+2.27% |
5,100 |
| 2025/4/17 |
2,714 |
2,763 |
2,708 |
2,733 |
+0.37% |
6,500 |
| 2025/4/16 |
2,760 |
2,782 |
2,722 |
2,723 |
-1.84% |
6,700 |
| 2025/4/15 |
2,740 |
2,779 |
2,733 |
2,774 |
+0.62% |
6,700 |
| 2025/4/14 |
2,750 |
2,784 |
2,750 |
2,757 |
+1.36% |
5,300 |
| 2025/4/11 |
2,717 |
2,722 |
2,618 |
2,720 |
+0.11% |
4,800 |
| 2025/4/10 |
2,723 |
2,751 |
2,689 |
2,717 |
+5.15% |
15,700 |
| 2025/4/9 |
2,649 |
2,649 |
2,548 |
2,584 |
-2.45% |
15,300 |
| 2025/4/8 |
2,581 |
2,687 |
2,581 |
2,649 |
+4.66% |
17,800 |
| 2025/4/7 |
2,469 |
2,577 |
2,469 |
2,531 |
-6.74% |
42,000 |
| 2025/4/4 |
2,821 |
2,825 |
2,673 |
2,714 |
-6.09% |
61,000 |
| 2025/4/3 |
2,850 |
2,921 |
2,850 |
2,890 |
-2.76% |
29,000 |
| 2025/4/2 |
2,879 |
3,000 |
2,879 |
2,972 |
+2.66% |
23,600 |
| 2025/4/1 |
2,895 |
2,910 |
2,861 |
2,895 |
-0.34% |
23,000 |
| 2025/3/31 |
2,904 |
2,936 |
2,890 |
2,905 |
-2.71% |
21,500 |
| 2025/3/28 |
2,905 |
2,986 |
2,905 |
2,986 |
-0.63% |
21,500 |
| 2025/3/27 |
2,961 |
3,045 |
2,961 |
3,005 |
+0.27% |
24,500 |
| 2025/3/26 |
3,030 |
3,030 |
2,982 |
2,997 |
+0.00% |
21,800 |
| 2025/3/25 |
3,005 |
3,025 |
2,985 |
2,997 |
-2.06% |
47,500 |
| 2025/3/24 |
3,115 |
3,150 |
3,030 |
3,060 |
-1.92% |
24,900 |
| 2025/3/21 |
3,100 |
3,160 |
3,080 |
3,120 |
+0.81% |
37,300 |
| 2025/3/19 |
3,090 |
3,165 |
3,090 |
3,095 |
+0.16% |
19,900 |
| 2025/3/18 |
3,080 |
3,125 |
3,060 |
3,090 |
+0.32% |
19,300 |
| 2025/3/17 |
3,010 |
3,080 |
3,010 |
3,080 |
+2.50% |
13,700 |
| 2025/3/14 |
3,025 |
3,075 |
3,005 |
3,005 |
-0.66% |
24,800 |
| 2025/3/13 |
3,050 |
3,135 |
3,010 |
3,025 |
+0.17% |
19,200 |
| 2025/3/12 |
3,050 |
3,125 |
3,015 |
3,020 |
-2.11% |
15,300 |
| 2025/3/11 |
3,050 |
3,100 |
3,035 |
3,085 |
-0.32% |
16,200 |
| 2025/3/10 |
3,065 |
3,130 |
3,055 |
3,095 |
+0.98% |
13,700 |
| 2025/3/7 |
3,000 |
3,095 |
3,000 |
3,065 |
+0.00% |
13,800 |
| 2025/3/6 |
3,020 |
3,120 |
3,015 |
3,065 |
+2.00% |
20,900 |
| 2025/3/5 |
3,100 |
3,120 |
2,990 |
3,005 |
-3.53% |
19,700 |
| 2025/3/4 |
3,030 |
3,155 |
3,030 |
3,115 |
+1.47% |
18,600 |
| 2025/3/3 |
3,045 |
3,115 |
3,040 |
3,070 |
+1.49% |
14,000 |
| 2025/2/28 |
3,080 |
3,080 |
2,995 |
3,025 |
-1.94% |
22,200 |
| 2025/2/27 |
3,130 |
3,130 |
3,030 |
3,085 |
-0.16% |
17,400 |
| 2025/2/26 |
3,140 |
3,200 |
3,075 |
3,090 |
-0.16% |
16,700 |
| 2025/2/25 |
3,140 |
3,190 |
3,090 |
3,095 |
-3.13% |
26,800 |
| 2025/2/21 |
3,045 |
3,195 |
3,045 |
3,195 |
+4.93% |
35,800 |
| 2025/2/20 |
3,050 |
3,125 |
3,040 |
3,045 |
+1.33% |
26,000 |
| 2025/2/19 |
2,950 |
3,035 |
2,950 |
3,005 |
+2.07% |
21,200 |
| 2025/2/18 |
2,935 |
2,965 |
2,915 |
2,944 |
+0.93% |
20,200 |
| 2025/2/17 |
2,880 |
2,958 |
2,870 |
2,917 |
+1.50% |
8,900 |
| 2025/2/14 |
2,932 |
2,971 |
2,850 |
2,874 |
-2.94% |
23,700 |
| 2025/2/13 |
2,950 |
3,010 |
2,850 |
2,961 |
+0.34% |
71,000 |
| 2025/2/12 |
2,892 |
3,120 |
2,892 |
2,951 |
+2.04% |
60,100 |
| 2025/2/10 |
2,813 |
2,892 |
2,789 |
2,892 |
+2.08% |
22,900 |
| 2025/2/7 |
2,833 |
2,849 |
2,801 |
2,833 |
+0.25% |
5,900 |
| 2025/2/6 |
2,801 |
2,837 |
2,794 |
2,826 |
+0.89% |
5,000 |
| 2025/2/5 |
2,820 |
2,840 |
2,776 |
2,801 |
-0.25% |
20,500 |
| 2025/2/4 |
2,798 |
2,830 |
2,788 |
2,808 |
+1.37% |
7,600 |
| 2025/2/3 |
2,842 |
2,845 |
2,748 |
2,770 |
-1.98% |
14,000 |
| 2025/1/31 |
2,833 |
2,859 |
2,818 |
2,826 |
-0.07% |
7,800 |
| 2025/1/30 |
2,815 |
2,835 |
2,815 |
2,828 |
+0.39% |
3,600 |
| 2025/1/29 |
2,828 |
2,829 |
2,812 |
2,817 |
+0.50% |
4,000 |
| 2025/1/28 |
2,779 |
2,830 |
2,779 |
2,803 |
+0.21% |
7,100 |
| 2025/1/27 |
2,795 |
2,830 |
2,762 |
2,797 |
+1.19% |
21,500 |
| 2025/1/24 |
2,770 |
2,805 |
2,751 |
2,764 |
-0.36% |
16,000 |
| 2025/1/23 |
2,808 |
2,829 |
2,754 |
2,774 |
-1.21% |
11,300 |
| 2025/1/22 |
2,810 |
2,833 |
2,781 |
2,808 |
+0.29% |
19,900 |
| 2025/1/21 |
2,782 |
2,815 |
2,780 |
2,800 |
+0.83% |
7,100 |
| 2025/1/20 |
2,743 |
2,794 |
2,743 |
2,777 |
+1.54% |
6,300 |
| 2025/1/17 |
2,753 |
2,764 |
2,712 |
2,735 |
-0.94% |
15,400 |
| 2025/1/16 |
2,800 |
2,820 |
2,761 |
2,761 |
-0.68% |
3,600 |
| 2025/1/15 |
2,784 |
2,802 |
2,766 |
2,780 |
+0.58% |
5,900 |
| 2025/1/14 |
2,810 |
2,810 |
2,760 |
2,764 |
-1.22% |
7,500 |
| 2025/1/10 |
2,816 |
2,816 |
2,783 |
2,798 |
-0.64% |
4,800 |
| 2025/1/9 |
2,825 |
2,825 |
2,778 |
2,816 |
+0.07% |
5,900 |
| 2025/1/8 |
2,818 |
2,820 |
2,792 |
2,814 |
+0.14% |
9,900 |
| 2025/1/7 |
2,825 |
2,847 |
2,805 |
2,810 |
-0.07% |
8,400 |
| 2025/1/6 |
2,888 |
2,888 |
2,780 |
2,812 |
-2.70% |
11,500 |
| 2024/12/30 |
2,875 |
2,895 |
2,860 |
2,890 |
+1.58% |
21,900 |
| 2024/12/27 |
2,843 |
2,872 |
2,832 |
2,845 |
+0.49% |
15,100 |
| 2024/12/26 |
2,798 |
2,850 |
2,749 |
2,831 |
+2.42% |
27,200 |
| 2024/12/25 |
2,743 |
2,785 |
2,743 |
2,764 |
+1.54% |
14,200 |
| 2024/12/24 |
2,706 |
2,726 |
2,700 |
2,722 |
+0.00% |
5,000 |
| 2024/12/23 |
2,662 |
2,727 |
2,662 |
2,722 |
+2.41% |
25,300 |
| 2024/12/20 |
2,700 |
2,700 |
2,658 |
2,658 |
-0.89% |
17,500 |
| 2024/12/19 |
2,682 |
2,712 |
2,677 |
2,682 |
+0.26% |
6,500 |
| 2024/12/18 |
2,723 |
2,725 |
2,675 |
2,675 |
+0.07% |
25,100 |
| 2024/12/17 |
2,679 |
2,700 |
2,673 |
2,673 |
-0.15% |
4,400 |
| 2024/12/16 |
2,696 |
2,713 |
2,677 |
2,677 |
-0.89% |
7,400 |
| 2024/12/13 |
2,688 |
2,710 |
2,682 |
2,701 |
-1.13% |
8,400 |
| 2024/12/12 |
2,716 |
2,742 |
2,674 |
2,732 |
+1.98% |
14,800 |
| 2024/12/11 |
2,665 |
2,723 |
2,652 |
2,679 |
+0.53% |
21,000 |
| 2024/12/10 |
2,631 |
2,669 |
2,605 |
2,665 |
+1.33% |
11,800 |
| 2024/12/9 |
2,641 |
2,666 |
2,628 |
2,630 |
-0.87% |
9,300 |
| 2024/12/6 |
2,660 |
2,670 |
2,629 |
2,653 |
-0.19% |
14,700 |
| 2024/12/5 |
2,697 |
2,698 |
2,653 |
2,658 |
-0.71% |
9,000 |
| 2024/12/4 |
2,720 |
2,720 |
2,664 |
2,677 |
-1.44% |
14,900 |
| 2024/12/3 |
2,685 |
2,719 |
2,685 |
2,716 |
+0.59% |
10,800 |
| 2024/12/2 |
2,685 |
2,700 |
2,634 |
2,700 |
+1.16% |
17,000 |
| 2024/11/29 |
2,633 |
2,678 |
2,629 |
2,669 |
+0.98% |
18,300 |
| 2024/11/28 |
2,650 |
2,685 |
2,641 |
2,643 |
-0.94% |
16,700 |
| 2024/11/27 |
2,731 |
2,750 |
2,649 |
2,668 |
-2.81% |
21,700 |
| 2024/11/26 |
2,750 |
2,759 |
2,723 |
2,745 |
+0.77% |
14,600 |
| 2024/11/25 |
2,770 |
2,770 |
2,720 |
2,724 |
-0.95% |
14,400 |
| 2024/11/22 |
2,749 |
2,758 |
2,733 |
2,750 |
+0.84% |
15,600 |
| 2024/11/21 |
2,770 |
2,785 |
2,727 |
2,727 |
-1.59% |
15,700 |
| 2024/11/20 |
2,760 |
2,772 |
2,750 |
2,771 |
+0.40% |
6,400 |
| 2024/11/19 |
2,763 |
2,774 |
2,740 |
2,760 |
+1.36% |
14,300 |
| 2024/11/18 |
2,750 |
2,764 |
2,721 |
2,723 |
-1.91% |
19,000 |
| 2024/11/15 |
2,774 |
2,779 |
2,745 |
2,776 |
+0.36% |
11,200 |
| 2024/11/14 |
2,778 |
2,779 |
2,747 |
2,766 |
+1.02% |
10,100 |
| 2024/11/13 |
2,800 |
2,802 |
2,731 |
2,738 |
-2.80% |
19,600 |
| 2024/11/12 |
2,779 |
2,828 |
2,771 |
2,817 |
+2.59% |
14,400 |
| 2024/11/11 |
2,738 |
2,780 |
2,717 |
2,746 |
+0.29% |
9,400 |
| 2024/11/8 |
2,785 |
2,785 |
2,736 |
2,738 |
-0.22% |
7,500 |
| 2024/11/7 |
2,716 |
2,776 |
2,716 |
2,744 |
-0.36% |
14,300 |
| 2024/11/6 |
2,719 |
2,777 |
2,719 |
2,754 |
+1.81% |
4,700 |
| 2024/11/5 |
2,699 |
2,798 |
2,699 |
2,705 |
-1.13% |
9,600 |
| 2024/11/1 |
2,736 |
2,759 |
2,718 |
2,736 |
+0.00% |
6,700 |
| 2024/10/31 |
2,750 |
2,750 |
2,706 |
2,736 |
-0.33% |
14,200 |
| 2024/10/30 |
2,759 |
2,785 |
2,745 |
2,745 |
-1.15% |
5,900 |
| 2024/10/29 |
2,750 |
2,787 |
2,744 |
2,777 |
+0.14% |
6,900 |
| 2024/10/28 |
2,706 |
2,779 |
2,706 |
2,773 |
+1.39% |
24,600 |
| 2024/10/25 |
2,801 |
2,801 |
2,718 |
2,735 |
-1.44% |
11,900 |
| 2024/10/24 |
2,751 |
2,780 |
2,724 |
2,775 |
-1.70% |
15,600 |
|
