| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,903 |
2,943 |
2,891 |
2,904 |
+0.03% |
57,100 |
| 2025/4/24 |
2,986 |
2,986 |
2,899 |
2,903 |
-2.78% |
64,600 |
| 2025/4/23 |
2,996 |
3,020 |
2,986 |
2,986 |
-0.37% |
54,400 |
| 2025/4/22 |
2,986 |
3,005 |
2,979 |
2,997 |
+0.37% |
46,300 |
| 2025/4/21 |
2,953 |
2,998 |
2,950 |
2,986 |
+1.32% |
50,200 |
| 2025/4/18 |
2,965 |
2,974 |
2,938 |
2,947 |
+0.34% |
37,300 |
| 2025/4/17 |
2,924 |
2,938 |
2,915 |
2,937 |
+0.31% |
33,000 |
| 2025/4/16 |
2,919 |
2,928 |
2,900 |
2,928 |
+0.72% |
42,500 |
| 2025/4/15 |
2,932 |
2,936 |
2,907 |
2,907 |
+0.21% |
37,500 |
| 2025/4/14 |
2,915 |
2,938 |
2,901 |
2,901 |
+0.76% |
62,200 |
| 2025/4/11 |
2,857 |
2,897 |
2,846 |
2,879 |
-0.96% |
69,600 |
| 2025/4/10 |
2,869 |
2,908 |
2,835 |
2,907 |
+3.12% |
67,200 |
| 2025/4/9 |
2,809 |
2,834 |
2,774 |
2,819 |
-0.63% |
71,200 |
| 2025/4/8 |
2,754 |
2,841 |
2,732 |
2,837 |
+4.38% |
88,300 |
| 2025/4/7 |
2,698 |
2,753 |
2,645 |
2,718 |
-2.27% |
111,500 |
| 2025/4/4 |
2,755 |
2,794 |
2,750 |
2,781 |
-0.22% |
75,900 |
| 2025/4/3 |
2,735 |
2,788 |
2,718 |
2,787 |
+0.07% |
98,100 |
| 2025/4/2 |
2,849 |
2,849 |
2,780 |
2,785 |
-2.38% |
77,200 |
| 2025/4/1 |
2,880 |
2,882 |
2,839 |
2,853 |
-0.35% |
61,200 |
| 2025/3/31 |
2,871 |
2,885 |
2,845 |
2,863 |
-0.38% |
83,300 |
| 2025/3/28 |
2,851 |
2,896 |
2,850 |
2,874 |
+0.38% |
85,200 |
| 2025/3/27 |
2,838 |
2,885 |
2,825 |
2,863 |
+0.88% |
108,900 |
| 2025/3/26 |
2,840 |
2,844 |
2,823 |
2,838 |
+0.18% |
56,900 |
| 2025/3/25 |
2,831 |
2,836 |
2,802 |
2,833 |
+0.07% |
41,400 |
| 2025/3/24 |
2,830 |
2,845 |
2,812 |
2,831 |
+0.11% |
67,900 |
| 2025/3/21 |
2,800 |
2,846 |
2,787 |
2,828 |
+0.53% |
84,400 |
| 2025/3/19 |
2,785 |
2,813 |
2,773 |
2,813 |
+1.01% |
61,700 |
| 2025/3/18 |
2,785 |
2,811 |
2,778 |
2,785 |
+0.29% |
69,800 |
| 2025/3/17 |
2,770 |
2,788 |
2,757 |
2,777 |
+0.47% |
85,500 |
| 2025/3/14 |
2,738 |
2,767 |
2,723 |
2,764 |
+1.58% |
113,400 |
| 2025/3/13 |
2,713 |
2,736 |
2,706 |
2,721 |
-0.04% |
104,700 |
| 2025/3/12 |
2,713 |
2,735 |
2,693 |
2,722 |
-0.11% |
127,800 |
| 2025/3/11 |
2,650 |
2,735 |
2,650 |
2,725 |
+2.60% |
191,400 |
| 2025/3/10 |
2,647 |
2,663 |
2,632 |
2,656 |
+0.64% |
154,500 |
| 2025/3/7 |
2,701 |
2,701 |
2,639 |
2,639 |
-2.62% |
248,100 |
| 2025/3/6 |
2,735 |
2,750 |
2,705 |
2,710 |
-0.99% |
235,100 |
| 2025/3/5 |
2,751 |
2,799 |
2,702 |
2,737 |
-8.61% |
678,900 |
| 2025/3/4 |
3,045 |
3,055 |
2,995 |
2,995 |
-0.99% |
143,000 |
| 2025/3/3 |
3,010 |
3,050 |
3,010 |
3,025 |
+1.75% |
85,100 |
| 2025/2/28 |
2,981 |
2,996 |
2,973 |
2,973 |
-0.03% |
191,800 |
| 2025/2/27 |
2,971 |
2,984 |
2,949 |
2,974 |
+0.37% |
74,800 |
| 2025/2/26 |
2,950 |
2,963 |
2,927 |
2,963 |
+0.44% |
68,200 |
| 2025/2/25 |
2,908 |
2,952 |
2,901 |
2,950 |
+1.51% |
80,800 |
| 2025/2/21 |
2,930 |
2,936 |
2,883 |
2,906 |
-0.92% |
79,200 |
| 2025/2/20 |
2,983 |
2,983 |
2,914 |
2,933 |
-1.01% |
76,200 |
| 2025/2/19 |
2,955 |
2,966 |
2,935 |
2,963 |
-0.10% |
51,300 |
| 2025/2/18 |
3,000 |
3,000 |
2,948 |
2,966 |
-1.46% |
75,300 |
| 2025/2/17 |
3,005 |
3,015 |
2,994 |
3,010 |
+0.17% |
63,300 |
| 2025/2/14 |
3,045 |
3,045 |
3,000 |
3,005 |
-1.31% |
56,600 |
| 2025/2/13 |
3,015 |
3,060 |
3,015 |
3,045 |
+1.50% |
53,900 |
| 2025/2/12 |
3,030 |
3,030 |
3,000 |
3,000 |
-0.83% |
47,900 |
| 2025/2/10 |
3,035 |
3,035 |
3,000 |
3,025 |
-0.49% |
54,400 |
| 2025/2/7 |
3,065 |
3,085 |
3,030 |
3,040 |
-0.98% |
48,400 |
| 2025/2/6 |
3,065 |
3,075 |
3,035 |
3,070 |
-0.16% |
57,300 |
| 2025/2/5 |
3,100 |
3,110 |
3,075 |
3,075 |
-1.60% |
79,700 |
| 2025/2/4 |
3,190 |
3,205 |
3,120 |
3,125 |
-1.88% |
70,800 |
| 2025/2/3 |
3,220 |
3,220 |
3,150 |
3,185 |
-1.85% |
103,900 |
| 2025/1/31 |
3,305 |
3,305 |
3,235 |
3,245 |
-1.82% |
71,400 |
| 2025/1/30 |
3,330 |
3,345 |
3,295 |
3,305 |
-1.20% |
72,400 |
| 2025/1/29 |
3,375 |
3,375 |
3,345 |
3,345 |
-0.89% |
65,200 |
| 2025/1/28 |
3,365 |
3,395 |
3,360 |
3,375 |
+0.60% |
66,500 |
| 2025/1/27 |
3,320 |
3,360 |
3,320 |
3,355 |
+2.13% |
83,500 |
| 2025/1/24 |
3,320 |
3,340 |
3,285 |
3,285 |
-0.45% |
57,200 |
| 2025/1/23 |
3,315 |
3,315 |
3,250 |
3,300 |
-0.75% |
105,500 |
| 2025/1/22 |
3,360 |
3,395 |
3,310 |
3,325 |
-1.04% |
70,600 |
| 2025/1/21 |
3,350 |
3,375 |
3,280 |
3,360 |
-0.15% |
104,100 |
| 2025/1/20 |
3,400 |
3,440 |
3,360 |
3,365 |
-1.75% |
139,300 |
| 2025/1/17 |
3,250 |
3,445 |
3,230 |
3,425 |
+5.06% |
601,900 |
| 2025/1/16 |
3,245 |
3,295 |
3,215 |
3,260 |
+0.46% |
490,100 |
| 2025/1/15 |
3,220 |
3,255 |
3,210 |
3,245 |
+0.46% |
264,500 |
| 2025/1/14 |
3,280 |
3,285 |
3,200 |
3,230 |
-1.07% |
290,800 |
| 2025/1/10 |
3,245 |
3,275 |
3,230 |
3,265 |
+1.71% |
168,300 |
| 2025/1/9 |
3,190 |
3,225 |
3,170 |
3,210 |
+0.31% |
199,300 |
| 2025/1/8 |
3,220 |
3,235 |
3,200 |
3,200 |
-0.93% |
111,300 |
| 2025/1/7 |
3,250 |
3,260 |
3,225 |
3,230 |
-0.62% |
143,500 |
| 2025/1/6 |
3,300 |
3,305 |
3,245 |
3,250 |
-1.52% |
263,500 |
| 2024/12/30 |
3,300 |
3,325 |
3,275 |
3,300 |
-0.15% |
162,200 |
| 2024/12/27 |
3,290 |
3,330 |
3,290 |
3,305 |
+0.46% |
161,200 |
| 2024/12/26 |
3,295 |
3,305 |
3,255 |
3,290 |
+0.15% |
74,700 |
| 2024/12/25 |
3,300 |
3,310 |
3,270 |
3,285 |
-1.05% |
40,600 |
| 2024/12/24 |
3,335 |
3,335 |
3,305 |
3,320 |
-0.45% |
35,400 |
| 2024/12/23 |
3,370 |
3,370 |
3,330 |
3,335 |
-0.30% |
57,400 |
| 2024/12/20 |
3,385 |
3,400 |
3,345 |
3,345 |
-1.04% |
65,800 |
| 2024/12/19 |
3,365 |
3,400 |
3,360 |
3,380 |
+0.00% |
42,200 |
| 2024/12/18 |
3,390 |
3,430 |
3,380 |
3,380 |
+0.15% |
46,700 |
| 2024/12/17 |
3,375 |
3,400 |
3,360 |
3,375 |
+0.00% |
53,900 |
| 2024/12/16 |
3,420 |
3,425 |
3,370 |
3,375 |
-1.46% |
69,700 |
| 2024/12/13 |
3,470 |
3,505 |
3,415 |
3,425 |
-2.28% |
82,600 |
| 2024/12/12 |
3,490 |
3,520 |
3,455 |
3,505 |
+0.86% |
61,300 |
| 2024/12/11 |
3,470 |
3,500 |
3,455 |
3,475 |
+0.29% |
56,900 |
| 2024/12/10 |
3,480 |
3,500 |
3,455 |
3,465 |
-0.14% |
48,000 |
| 2024/12/9 |
3,510 |
3,525 |
3,465 |
3,470 |
-0.86% |
67,300 |
| 2024/12/6 |
3,480 |
3,515 |
3,460 |
3,500 |
-0.85% |
101,100 |
| 2024/12/5 |
3,540 |
3,540 |
3,465 |
3,530 |
-0.56% |
110,500 |
| 2024/12/4 |
3,570 |
3,600 |
3,495 |
3,550 |
+0.14% |
149,500 |
| 2024/12/3 |
3,460 |
3,565 |
3,440 |
3,545 |
+2.31% |
258,700 |
| 2024/12/2 |
3,370 |
3,480 |
3,360 |
3,465 |
+2.97% |
188,100 |
| 2024/11/29 |
3,335 |
3,380 |
3,305 |
3,365 |
+0.90% |
144,900 |
| 2024/11/28 |
3,290 |
3,340 |
3,270 |
3,335 |
+1.37% |
231,700 |
| 2024/11/27 |
3,000 |
3,290 |
3,000 |
3,290 |
+12.90% |
717,900 |
| 2024/11/26 |
2,919 |
2,945 |
2,895 |
2,914 |
-0.38% |
64,900 |
| 2024/11/25 |
2,967 |
2,972 |
2,920 |
2,925 |
-0.54% |
46,800 |
| 2024/11/22 |
2,953 |
2,971 |
2,932 |
2,941 |
-0.41% |
22,000 |
| 2024/11/21 |
2,975 |
2,975 |
2,950 |
2,953 |
+0.24% |
27,900 |
| 2024/11/20 |
3,000 |
3,000 |
2,932 |
2,946 |
-1.50% |
45,000 |
| 2024/11/19 |
2,950 |
3,005 |
2,950 |
2,991 |
+1.39% |
54,000 |
| 2024/11/18 |
2,936 |
2,950 |
2,927 |
2,950 |
+0.48% |
26,700 |
| 2024/11/15 |
2,942 |
2,950 |
2,912 |
2,936 |
-0.20% |
34,800 |
| 2024/11/14 |
2,970 |
2,993 |
2,942 |
2,942 |
-1.11% |
44,300 |
| 2024/11/13 |
3,005 |
3,010 |
2,963 |
2,975 |
-1.33% |
55,200 |
| 2024/11/12 |
3,040 |
3,055 |
3,000 |
3,015 |
-0.82% |
43,600 |
| 2024/11/11 |
3,075 |
3,075 |
3,025 |
3,040 |
-1.30% |
34,800 |
| 2024/11/8 |
3,090 |
3,100 |
3,070 |
3,080 |
-0.32% |
32,600 |
| 2024/11/7 |
3,070 |
3,110 |
3,070 |
3,090 |
+0.65% |
56,100 |
| 2024/11/6 |
3,050 |
3,095 |
3,050 |
3,070 |
+0.66% |
45,700 |
| 2024/11/5 |
3,060 |
3,075 |
3,035 |
3,050 |
+0.66% |
30,000 |
| 2024/11/1 |
3,055 |
3,065 |
3,030 |
3,030 |
-0.98% |
28,900 |
| 2024/10/31 |
3,040 |
3,070 |
3,035 |
3,060 |
+1.16% |
41,300 |
| 2024/10/30 |
3,060 |
3,065 |
3,005 |
3,025 |
-1.31% |
69,800 |
| 2024/10/29 |
3,040 |
3,075 |
3,035 |
3,065 |
+0.82% |
52,700 |
| 2024/10/28 |
3,040 |
3,060 |
3,025 |
3,040 |
+0.16% |
40,300 |
| 2024/10/25 |
3,050 |
3,070 |
3,030 |
3,035 |
-0.33% |
45,300 |
| 2024/10/24 |
3,025 |
3,050 |
3,000 |
3,045 |
+0.66% |
33,900 |
|
