| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,685 |
2,725 |
2,685 |
2,713 |
+1.04% |
12,500 |
| 2025/4/24 |
2,716 |
2,717 |
2,673 |
2,685 |
-0.56% |
14,400 |
| 2025/4/23 |
2,774 |
2,774 |
2,690 |
2,700 |
-0.99% |
17,500 |
| 2025/4/22 |
2,748 |
2,751 |
2,718 |
2,727 |
-0.84% |
10,100 |
| 2025/4/21 |
2,837 |
2,852 |
2,750 |
2,750 |
-3.68% |
24,300 |
| 2025/4/18 |
2,790 |
2,855 |
2,769 |
2,855 |
+2.73% |
20,500 |
| 2025/4/17 |
2,730 |
2,779 |
2,720 |
2,779 |
+2.39% |
25,100 |
| 2025/4/16 |
2,793 |
2,800 |
2,691 |
2,714 |
-1.31% |
21,100 |
| 2025/4/15 |
2,645 |
2,750 |
2,645 |
2,750 |
+4.52% |
32,400 |
| 2025/4/14 |
2,661 |
2,690 |
2,623 |
2,631 |
+0.77% |
33,000 |
| 2025/4/11 |
2,564 |
2,632 |
2,532 |
2,611 |
-1.99% |
37,200 |
| 2025/4/10 |
2,711 |
2,711 |
2,564 |
2,664 |
+8.25% |
87,000 |
| 2025/4/9 |
2,484 |
2,498 |
2,400 |
2,461 |
-2.80% |
40,100 |
| 2025/4/8 |
2,450 |
2,565 |
2,450 |
2,532 |
+9.66% |
37,200 |
| 2025/4/7 |
2,328 |
2,410 |
2,272 |
2,309 |
-11.33% |
116,000 |
| 2025/4/4 |
2,652 |
2,684 |
2,504 |
2,604 |
-5.24% |
80,800 |
| 2025/4/3 |
2,651 |
2,748 |
2,650 |
2,748 |
-1.61% |
61,800 |
| 2025/4/2 |
2,839 |
2,841 |
2,777 |
2,793 |
-1.86% |
28,000 |
| 2025/4/1 |
2,878 |
2,892 |
2,831 |
2,846 |
-0.25% |
17,300 |
| 2025/3/31 |
2,877 |
2,880 |
2,815 |
2,853 |
-2.53% |
29,400 |
| 2025/3/28 |
2,936 |
2,966 |
2,913 |
2,927 |
-1.78% |
24,900 |
| 2025/3/27 |
2,929 |
2,982 |
2,929 |
2,980 |
+1.05% |
20,800 |
| 2025/3/26 |
2,990 |
2,990 |
2,905 |
2,949 |
-1.40% |
41,900 |
| 2025/3/25 |
2,955 |
2,997 |
2,933 |
2,991 |
+1.39% |
27,400 |
| 2025/3/24 |
3,290 |
3,290 |
2,905 |
2,950 |
-0.91% |
191,700 |
| 2025/3/21 |
2,887 |
3,000 |
2,887 |
2,977 |
+2.83% |
91,900 |
| 2025/3/19 |
2,871 |
2,918 |
2,801 |
2,895 |
+2.19% |
58,600 |
| 2025/3/18 |
2,833 |
2,913 |
2,817 |
2,833 |
+0.21% |
58,800 |
| 2025/3/17 |
2,800 |
2,930 |
2,800 |
2,827 |
+1.98% |
114,400 |
| 2025/3/14 |
2,649 |
2,772 |
2,649 |
2,772 |
+5.08% |
60,100 |
| 2025/3/13 |
2,680 |
2,682 |
2,619 |
2,638 |
-1.46% |
34,200 |
| 2025/3/12 |
2,555 |
2,711 |
2,513 |
2,677 |
+4.98% |
89,800 |
| 2025/3/11 |
2,482 |
2,552 |
2,476 |
2,550 |
+1.27% |
44,700 |
| 2025/3/10 |
2,477 |
2,540 |
2,476 |
2,518 |
+2.48% |
57,300 |
| 2025/3/7 |
2,462 |
2,485 |
2,450 |
2,457 |
-1.13% |
26,800 |
| 2025/3/6 |
2,464 |
2,520 |
2,464 |
2,485 |
+1.72% |
24,000 |
| 2025/3/5 |
2,451 |
2,463 |
2,441 |
2,443 |
-0.16% |
23,800 |
| 2025/3/4 |
2,491 |
2,491 |
2,439 |
2,447 |
-1.53% |
15,100 |
| 2025/3/3 |
2,520 |
2,542 |
2,485 |
2,485 |
-1.39% |
24,900 |
| 2025/2/28 |
2,484 |
2,527 |
2,451 |
2,520 |
+0.20% |
35,200 |
| 2025/2/27 |
2,449 |
2,534 |
2,449 |
2,515 |
+3.07% |
37,600 |
| 2025/2/26 |
2,449 |
2,464 |
2,434 |
2,440 |
-0.89% |
26,800 |
| 2025/2/25 |
2,470 |
2,475 |
2,448 |
2,462 |
-0.57% |
34,300 |
| 2025/2/21 |
2,490 |
2,530 |
2,476 |
2,476 |
-0.56% |
41,200 |
| 2025/2/20 |
2,486 |
2,516 |
2,460 |
2,490 |
+0.16% |
29,800 |
| 2025/2/19 |
2,490 |
2,519 |
2,480 |
2,486 |
-0.52% |
16,000 |
| 2025/2/18 |
2,590 |
2,596 |
2,495 |
2,499 |
-2.08% |
54,300 |
| 2025/2/17 |
2,559 |
2,609 |
2,530 |
2,552 |
-1.96% |
41,900 |
| 2025/2/14 |
2,451 |
2,661 |
2,430 |
2,603 |
+1.68% |
171,700 |
| 2025/2/13 |
2,572 |
2,598 |
2,535 |
2,560 |
+0.23% |
82,100 |
| 2025/2/12 |
2,550 |
2,575 |
2,503 |
2,554 |
+1.19% |
43,700 |
| 2025/2/10 |
2,480 |
2,534 |
2,473 |
2,524 |
+1.73% |
35,600 |
| 2025/2/7 |
2,495 |
2,495 |
2,430 |
2,481 |
-0.48% |
55,100 |
| 2025/2/6 |
2,547 |
2,561 |
2,493 |
2,493 |
-2.12% |
40,300 |
| 2025/2/5 |
2,550 |
2,564 |
2,530 |
2,547 |
-0.16% |
19,900 |
| 2025/2/4 |
2,642 |
2,660 |
2,521 |
2,551 |
-2.26% |
53,300 |
| 2025/2/3 |
2,670 |
2,670 |
2,598 |
2,610 |
-2.79% |
25,400 |
| 2025/1/31 |
2,624 |
2,726 |
2,624 |
2,685 |
+1.97% |
41,700 |
| 2025/1/30 |
2,622 |
2,640 |
2,603 |
2,633 |
+0.42% |
21,700 |
| 2025/1/29 |
2,537 |
2,624 |
2,530 |
2,622 |
+4.34% |
30,500 |
| 2025/1/28 |
2,519 |
2,540 |
2,506 |
2,513 |
+0.32% |
11,300 |
| 2025/1/27 |
2,502 |
2,525 |
2,482 |
2,505 |
+1.05% |
14,000 |
| 2025/1/24 |
2,460 |
2,503 |
2,443 |
2,479 |
+0.36% |
24,200 |
| 2025/1/23 |
2,519 |
2,519 |
2,468 |
2,470 |
-1.95% |
42,500 |
| 2025/1/22 |
2,547 |
2,559 |
2,507 |
2,519 |
-1.33% |
30,600 |
| 2025/1/21 |
2,589 |
2,589 |
2,522 |
2,553 |
-1.39% |
34,700 |
| 2025/1/20 |
2,589 |
2,615 |
2,570 |
2,589 |
-0.19% |
14,700 |
| 2025/1/17 |
2,570 |
2,594 |
2,503 |
2,594 |
+0.00% |
45,100 |
| 2025/1/16 |
2,649 |
2,662 |
2,571 |
2,594 |
-0.88% |
23,600 |
| 2025/1/15 |
2,615 |
2,634 |
2,573 |
2,617 |
+0.15% |
24,600 |
| 2025/1/14 |
2,670 |
2,678 |
2,573 |
2,613 |
-2.10% |
33,200 |
| 2025/1/10 |
2,696 |
2,715 |
2,652 |
2,669 |
-1.62% |
40,300 |
| 2025/1/9 |
2,634 |
2,723 |
2,625 |
2,713 |
+4.15% |
99,100 |
| 2025/1/8 |
2,550 |
2,617 |
2,550 |
2,605 |
+2.48% |
30,300 |
| 2025/1/7 |
2,531 |
2,542 |
2,512 |
2,542 |
+1.36% |
31,500 |
| 2025/1/6 |
2,620 |
2,624 |
2,507 |
2,508 |
-3.80% |
73,700 |
| 2024/12/30 |
2,625 |
2,637 |
2,606 |
2,607 |
-0.69% |
29,200 |
| 2024/12/27 |
2,592 |
2,643 |
2,578 |
2,625 |
+0.88% |
43,300 |
| 2024/12/26 |
2,637 |
2,660 |
2,593 |
2,602 |
-0.95% |
45,200 |
| 2024/12/25 |
2,639 |
2,640 |
2,585 |
2,627 |
-0.27% |
36,000 |
| 2024/12/24 |
2,563 |
2,636 |
2,549 |
2,634 |
+3.46% |
48,900 |
| 2024/12/23 |
2,572 |
2,572 |
2,538 |
2,546 |
-0.93% |
45,200 |
| 2024/12/20 |
2,584 |
2,620 |
2,561 |
2,570 |
-0.50% |
36,200 |
| 2024/12/19 |
2,579 |
2,622 |
2,571 |
2,583 |
-2.68% |
42,800 |
| 2024/12/18 |
2,697 |
2,708 |
2,632 |
2,654 |
+0.08% |
41,100 |
| 2024/12/17 |
2,719 |
2,770 |
2,652 |
2,652 |
-2.54% |
75,800 |
| 2024/12/16 |
2,730 |
2,760 |
2,681 |
2,721 |
+0.07% |
30,100 |
| 2024/12/13 |
2,676 |
2,721 |
2,666 |
2,719 |
+0.97% |
19,500 |
| 2024/12/12 |
2,670 |
2,730 |
2,670 |
2,693 |
-0.22% |
35,100 |
| 2024/12/11 |
2,672 |
2,733 |
2,672 |
2,699 |
+1.20% |
32,300 |
| 2024/12/10 |
2,658 |
2,682 |
2,634 |
2,667 |
+0.26% |
18,800 |
| 2024/12/9 |
2,652 |
2,665 |
2,620 |
2,660 |
+0.11% |
24,400 |
| 2024/12/6 |
2,626 |
2,679 |
2,619 |
2,657 |
+1.07% |
27,000 |
| 2024/12/5 |
2,695 |
2,698 |
2,610 |
2,629 |
-1.72% |
67,700 |
| 2024/12/4 |
2,685 |
2,760 |
2,660 |
2,675 |
-0.93% |
71,600 |
| 2024/12/3 |
2,638 |
2,700 |
2,630 |
2,700 |
+1.81% |
86,900 |
| 2024/12/2 |
2,590 |
2,667 |
2,590 |
2,652 |
+6.08% |
103,000 |
| 2024/11/29 |
2,430 |
2,541 |
2,425 |
2,500 |
+4.91% |
324,600 |
| 2024/11/28 |
2,362 |
2,391 |
2,360 |
2,383 |
+0.38% |
18,100 |
| 2024/11/27 |
2,351 |
2,393 |
2,350 |
2,374 |
+0.98% |
32,600 |
| 2024/11/26 |
2,395 |
2,398 |
2,345 |
2,351 |
-1.88% |
32,300 |
| 2024/11/25 |
2,379 |
2,415 |
2,370 |
2,396 |
+0.71% |
49,700 |
| 2024/11/22 |
2,338 |
2,398 |
2,338 |
2,379 |
+2.68% |
72,100 |
| 2024/11/21 |
2,373 |
2,388 |
2,317 |
2,317 |
-2.36% |
40,400 |
| 2024/11/20 |
2,363 |
2,381 |
2,350 |
2,373 |
-0.38% |
32,500 |
| 2024/11/19 |
2,329 |
2,388 |
2,324 |
2,382 |
+2.89% |
74,800 |
| 2024/11/18 |
2,309 |
2,345 |
2,260 |
2,315 |
+0.09% |
114,400 |
| 2024/11/15 |
2,350 |
2,374 |
2,278 |
2,313 |
-7.48% |
552,300 |
| 2024/11/14 |
2,542 |
2,553 |
2,485 |
2,500 |
-3.55% |
161,300 |
| 2024/11/13 |
2,610 |
2,685 |
2,582 |
2,592 |
-2.08% |
49,900 |
| 2024/11/12 |
2,626 |
2,714 |
2,616 |
2,647 |
+0.80% |
15,300 |
| 2024/11/11 |
2,683 |
2,740 |
2,593 |
2,626 |
-2.12% |
82,900 |
| 2024/11/8 |
2,602 |
2,780 |
2,570 |
2,683 |
+12.73% |
168,100 |
| 2024/11/7 |
2,398 |
2,400 |
2,351 |
2,380 |
+1.36% |
31,500 |
| 2024/11/6 |
2,300 |
2,348 |
2,300 |
2,348 |
+1.69% |
10,200 |
| 2024/11/5 |
2,334 |
2,343 |
2,309 |
2,309 |
-1.07% |
7,400 |
| 2024/11/1 |
2,363 |
2,363 |
2,320 |
2,334 |
-1.52% |
9,400 |
| 2024/10/31 |
2,415 |
2,425 |
2,351 |
2,370 |
-1.09% |
15,800 |
| 2024/10/30 |
2,360 |
2,409 |
2,360 |
2,396 |
+1.70% |
6,200 |
| 2024/10/29 |
2,337 |
2,393 |
2,329 |
2,356 |
+1.12% |
14,100 |
| 2024/10/28 |
2,300 |
2,340 |
2,300 |
2,330 |
+1.44% |
4,800 |
| 2024/10/25 |
2,272 |
2,310 |
2,271 |
2,297 |
+0.92% |
5,000 |
| 2024/10/24 |
2,255 |
2,329 |
2,255 |
2,276 |
+0.13% |
6,600 |
|
