| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,519 |
2,561 |
2,517 |
2,552 |
+1.96% |
50,600 |
| 2025/4/24 |
2,510 |
2,535 |
2,503 |
2,503 |
-0.24% |
38,200 |
| 2025/4/23 |
2,504 |
2,528 |
2,498 |
2,509 |
+0.72% |
54,500 |
| 2025/4/22 |
2,466 |
2,491 |
2,459 |
2,491 |
+0.65% |
37,900 |
| 2025/4/21 |
2,491 |
2,497 |
2,464 |
2,475 |
-0.64% |
50,600 |
| 2025/4/18 |
2,449 |
2,504 |
2,449 |
2,491 |
+2.01% |
63,600 |
| 2025/4/17 |
2,432 |
2,447 |
2,407 |
2,442 |
+0.29% |
29,200 |
| 2025/4/16 |
2,460 |
2,480 |
2,421 |
2,435 |
-0.65% |
46,600 |
| 2025/4/15 |
2,489 |
2,508 |
2,451 |
2,451 |
-0.37% |
55,900 |
| 2025/4/14 |
2,450 |
2,491 |
2,450 |
2,460 |
+0.61% |
67,400 |
| 2025/4/11 |
2,315 |
2,445 |
2,314 |
2,445 |
+2.47% |
120,300 |
| 2025/4/10 |
2,378 |
2,401 |
2,354 |
2,386 |
+7.57% |
102,500 |
| 2025/4/9 |
2,250 |
2,280 |
2,165 |
2,218 |
-4.64% |
210,100 |
| 2025/4/8 |
2,222 |
2,362 |
2,222 |
2,326 |
+9.61% |
123,500 |
| 2025/4/7 |
2,122 |
2,195 |
2,072 |
2,122 |
-8.61% |
171,200 |
| 2025/4/4 |
2,351 |
2,360 |
2,251 |
2,322 |
-4.33% |
223,900 |
| 2025/4/3 |
2,436 |
2,466 |
2,406 |
2,427 |
-5.01% |
195,800 |
| 2025/4/2 |
2,589 |
2,590 |
2,534 |
2,555 |
-1.54% |
116,500 |
| 2025/4/1 |
2,656 |
2,656 |
2,585 |
2,595 |
-0.99% |
132,000 |
| 2025/3/31 |
2,708 |
2,710 |
2,621 |
2,621 |
-4.34% |
109,000 |
| 2025/3/28 |
2,730 |
2,779 |
2,730 |
2,740 |
-2.46% |
101,500 |
| 2025/3/27 |
2,796 |
2,809 |
2,771 |
2,809 |
+0.39% |
106,300 |
| 2025/3/26 |
2,803 |
2,814 |
2,794 |
2,798 |
-0.11% |
86,000 |
| 2025/3/25 |
2,803 |
2,810 |
2,798 |
2,801 |
+0.00% |
61,700 |
| 2025/3/24 |
2,820 |
2,821 |
2,799 |
2,801 |
-0.67% |
63,300 |
| 2025/3/21 |
2,829 |
2,840 |
2,820 |
2,820 |
-0.25% |
60,800 |
| 2025/3/19 |
2,821 |
2,842 |
2,821 |
2,827 |
+0.28% |
54,700 |
| 2025/3/18 |
2,810 |
2,841 |
2,806 |
2,819 |
+0.61% |
74,700 |
| 2025/3/17 |
2,799 |
2,819 |
2,792 |
2,802 |
+0.14% |
69,100 |
| 2025/3/14 |
2,799 |
2,809 |
2,787 |
2,798 |
+0.36% |
50,300 |
| 2025/3/13 |
2,771 |
2,801 |
2,768 |
2,788 |
+0.32% |
50,900 |
| 2025/3/12 |
2,766 |
2,779 |
2,751 |
2,779 |
+0.00% |
54,400 |
| 2025/3/11 |
2,749 |
2,792 |
2,749 |
2,779 |
+0.36% |
88,200 |
| 2025/3/10 |
2,746 |
2,796 |
2,746 |
2,769 |
+0.84% |
87,900 |
| 2025/3/7 |
2,822 |
2,846 |
2,746 |
2,746 |
-2.62% |
133,900 |
| 2025/3/6 |
2,790 |
2,822 |
2,785 |
2,820 |
+1.44% |
145,700 |
| 2025/3/5 |
2,661 |
2,809 |
2,661 |
2,780 |
+3.89% |
236,300 |
| 2025/3/4 |
2,670 |
2,678 |
2,630 |
2,676 |
+0.19% |
176,500 |
| 2025/3/3 |
2,675 |
2,694 |
2,658 |
2,671 |
+0.45% |
133,600 |
| 2025/2/28 |
2,699 |
2,717 |
2,627 |
2,659 |
-1.45% |
241,400 |
| 2025/2/27 |
2,668 |
2,710 |
2,665 |
2,698 |
+0.86% |
164,000 |
| 2025/2/26 |
2,676 |
2,692 |
2,652 |
2,675 |
-0.04% |
143,000 |
| 2025/2/25 |
2,620 |
2,688 |
2,611 |
2,676 |
+2.49% |
147,100 |
| 2025/2/21 |
2,630 |
2,637 |
2,603 |
2,611 |
-0.50% |
129,200 |
| 2025/2/20 |
2,659 |
2,659 |
2,597 |
2,624 |
-1.32% |
153,600 |
| 2025/2/19 |
2,663 |
2,673 |
2,640 |
2,659 |
-0.04% |
107,800 |
| 2025/2/18 |
2,659 |
2,704 |
2,644 |
2,660 |
+0.15% |
156,000 |
| 2025/2/17 |
2,732 |
2,733 |
2,656 |
2,656 |
-2.75% |
333,800 |
| 2025/2/14 |
2,800 |
2,800 |
2,711 |
2,731 |
-5.80% |
440,000 |
| 2025/2/13 |
2,887 |
2,913 |
2,883 |
2,899 |
+0.45% |
159,100 |
| 2025/2/12 |
2,867 |
2,898 |
2,834 |
2,886 |
+1.30% |
106,800 |
| 2025/2/10 |
2,888 |
2,905 |
2,830 |
2,849 |
-1.45% |
142,000 |
| 2025/2/7 |
2,876 |
2,905 |
2,868 |
2,891 |
-0.17% |
46,300 |
| 2025/2/6 |
2,878 |
2,904 |
2,863 |
2,896 |
+0.84% |
56,700 |
| 2025/2/5 |
2,835 |
2,878 |
2,828 |
2,872 |
+1.66% |
77,900 |
| 2025/2/4 |
2,823 |
2,855 |
2,821 |
2,825 |
+0.14% |
95,800 |
| 2025/2/3 |
2,898 |
2,902 |
2,820 |
2,821 |
-2.79% |
174,000 |
| 2025/1/31 |
2,960 |
2,966 |
2,898 |
2,902 |
-3.59% |
192,000 |
| 2025/1/30 |
2,987 |
3,015 |
2,942 |
3,010 |
+0.84% |
89,200 |
| 2025/1/29 |
3,025 |
3,025 |
2,981 |
2,985 |
-0.67% |
85,500 |
| 2025/1/28 |
2,981 |
3,065 |
2,981 |
3,005 |
+0.91% |
69,100 |
| 2025/1/27 |
2,987 |
2,998 |
2,963 |
2,978 |
+0.00% |
57,800 |
| 2025/1/24 |
2,930 |
2,990 |
2,930 |
2,978 |
+0.95% |
100,600 |
| 2025/1/23 |
2,915 |
2,950 |
2,892 |
2,950 |
+1.37% |
60,300 |
| 2025/1/22 |
2,919 |
2,932 |
2,902 |
2,910 |
-0.92% |
45,800 |
| 2025/1/21 |
2,935 |
2,937 |
2,887 |
2,937 |
+0.14% |
58,000 |
| 2025/1/20 |
2,876 |
2,938 |
2,876 |
2,933 |
+1.98% |
95,100 |
| 2025/1/17 |
2,870 |
2,888 |
2,839 |
2,876 |
+0.14% |
66,100 |
| 2025/1/16 |
2,891 |
2,896 |
2,868 |
2,872 |
-0.62% |
75,000 |
| 2025/1/15 |
2,902 |
2,920 |
2,880 |
2,890 |
-0.65% |
54,400 |
| 2025/1/14 |
2,890 |
2,924 |
2,880 |
2,909 |
+0.31% |
111,300 |
| 2025/1/10 |
2,940 |
2,942 |
2,892 |
2,900 |
-1.89% |
103,300 |
| 2025/1/9 |
2,948 |
2,960 |
2,921 |
2,956 |
+0.27% |
82,400 |
| 2025/1/8 |
2,999 |
3,005 |
2,936 |
2,948 |
-2.38% |
169,400 |
| 2025/1/7 |
3,010 |
3,020 |
2,957 |
3,020 |
+0.94% |
108,000 |
| 2025/1/6 |
3,020 |
3,035 |
2,964 |
2,992 |
-0.10% |
153,700 |
| 2024/12/30 |
2,977 |
3,035 |
2,971 |
2,995 |
+0.37% |
107,100 |
| 2024/12/27 |
2,943 |
3,005 |
2,928 |
2,984 |
+2.47% |
132,000 |
| 2024/12/26 |
2,912 |
2,956 |
2,898 |
2,912 |
+0.00% |
86,200 |
| 2024/12/25 |
2,928 |
2,931 |
2,888 |
2,912 |
-0.10% |
106,100 |
| 2024/12/24 |
2,881 |
2,915 |
2,852 |
2,915 |
+1.75% |
99,400 |
| 2024/12/23 |
2,840 |
2,877 |
2,814 |
2,865 |
+0.81% |
112,900 |
| 2024/12/20 |
2,880 |
2,906 |
2,842 |
2,842 |
-0.80% |
114,300 |
| 2024/12/19 |
2,826 |
2,885 |
2,817 |
2,865 |
+0.00% |
109,300 |
| 2024/12/18 |
2,858 |
2,870 |
2,837 |
2,865 |
-0.24% |
109,500 |
| 2024/12/17 |
2,910 |
2,924 |
2,872 |
2,872 |
-1.31% |
123,800 |
| 2024/12/16 |
2,985 |
2,995 |
2,900 |
2,910 |
-3.00% |
178,800 |
| 2024/12/13 |
3,010 |
3,025 |
2,976 |
3,000 |
-0.66% |
102,100 |
| 2024/12/12 |
3,035 |
3,045 |
3,010 |
3,020 |
-0.66% |
77,400 |
| 2024/12/11 |
3,030 |
3,080 |
3,005 |
3,040 |
+0.83% |
72,200 |
| 2024/12/10 |
3,085 |
3,090 |
3,015 |
3,015 |
-3.05% |
122,400 |
| 2024/12/9 |
3,085 |
3,110 |
3,035 |
3,110 |
+1.47% |
64,000 |
| 2024/12/6 |
3,085 |
3,085 |
3,040 |
3,065 |
-1.76% |
98,400 |
| 2024/12/5 |
3,125 |
3,150 |
3,100 |
3,120 |
+0.97% |
76,700 |
| 2024/12/4 |
3,210 |
3,230 |
3,070 |
3,090 |
-3.74% |
235,600 |
| 2024/12/3 |
3,270 |
3,290 |
3,210 |
3,210 |
-2.58% |
158,400 |
| 2024/12/2 |
3,290 |
3,330 |
3,270 |
3,295 |
+0.00% |
37,600 |
| 2024/11/29 |
3,310 |
3,320 |
3,280 |
3,295 |
-0.45% |
29,200 |
| 2024/11/28 |
3,325 |
3,375 |
3,305 |
3,310 |
-0.30% |
33,300 |
| 2024/11/27 |
3,420 |
3,440 |
3,320 |
3,320 |
-2.78% |
44,200 |
| 2024/11/26 |
3,420 |
3,435 |
3,390 |
3,415 |
+0.44% |
32,500 |
| 2024/11/25 |
3,430 |
3,485 |
3,385 |
3,400 |
-1.88% |
61,100 |
| 2024/11/22 |
3,405 |
3,465 |
3,395 |
3,465 |
+1.32% |
49,300 |
| 2024/11/21 |
3,375 |
3,490 |
3,375 |
3,420 |
+0.88% |
63,100 |
| 2024/11/20 |
3,375 |
3,440 |
3,345 |
3,390 |
+1.35% |
65,200 |
| 2024/11/19 |
3,375 |
3,470 |
3,315 |
3,345 |
-0.59% |
75,400 |
| 2024/11/18 |
3,290 |
3,380 |
3,235 |
3,365 |
+4.50% |
104,500 |
| 2024/11/15 |
3,335 |
3,335 |
3,180 |
3,220 |
-3.01% |
204,700 |
| 2024/11/14 |
3,585 |
3,610 |
3,300 |
3,320 |
-5.01% |
207,300 |
| 2024/11/13 |
3,465 |
3,570 |
3,460 |
3,495 |
+1.90% |
107,500 |
| 2024/11/12 |
3,325 |
3,460 |
3,325 |
3,430 |
+2.85% |
67,500 |
| 2024/11/11 |
3,360 |
3,380 |
3,305 |
3,335 |
-0.60% |
39,300 |
| 2024/11/8 |
3,410 |
3,435 |
3,355 |
3,355 |
-1.32% |
37,200 |
| 2024/11/7 |
3,430 |
3,455 |
3,380 |
3,400 |
+0.00% |
53,700 |
| 2024/11/6 |
3,380 |
3,435 |
3,370 |
3,400 |
+0.59% |
54,000 |
| 2024/11/5 |
3,285 |
3,380 |
3,285 |
3,380 |
+3.05% |
40,000 |
| 2024/11/1 |
3,350 |
3,415 |
3,280 |
3,280 |
-2.67% |
66,000 |
| 2024/10/31 |
3,340 |
3,385 |
3,305 |
3,370 |
+1.51% |
58,400 |
| 2024/10/30 |
3,385 |
3,395 |
3,310 |
3,320 |
-2.35% |
190,000 |
| 2024/10/29 |
3,430 |
3,445 |
3,340 |
3,400 |
-1.45% |
73,300 |
| 2024/10/28 |
3,375 |
3,470 |
3,355 |
3,450 |
+2.22% |
37,200 |
| 2024/10/25 |
3,490 |
3,500 |
3,360 |
3,375 |
-2.60% |
47,000 |
| 2024/10/24 |
3,455 |
3,485 |
3,415 |
3,465 |
-0.86% |
38,700 |
|
