| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,765 |
2,805 |
2,721 |
2,738 |
+0.48% |
42,700 |
| 2025/4/24 |
2,770 |
2,793 |
2,725 |
2,725 |
+1.72% |
60,700 |
| 2025/4/23 |
2,665 |
2,685 |
2,617 |
2,679 |
+3.56% |
44,500 |
| 2025/4/22 |
2,614 |
2,614 |
2,563 |
2,587 |
+0.54% |
24,200 |
| 2025/4/21 |
2,623 |
2,623 |
2,542 |
2,573 |
-1.98% |
49,500 |
| 2025/4/18 |
2,554 |
2,626 |
2,545 |
2,625 |
+3.96% |
44,500 |
| 2025/4/17 |
2,499 |
2,525 |
2,454 |
2,525 |
+1.90% |
24,100 |
| 2025/4/16 |
2,504 |
2,530 |
2,457 |
2,478 |
-0.52% |
25,700 |
| 2025/4/15 |
2,510 |
2,519 |
2,478 |
2,491 |
+0.81% |
23,500 |
| 2025/4/14 |
2,503 |
2,524 |
2,470 |
2,471 |
-0.48% |
31,800 |
| 2025/4/11 |
2,435 |
2,483 |
2,392 |
2,483 |
-1.97% |
44,100 |
| 2025/4/10 |
2,623 |
2,623 |
2,470 |
2,533 |
+11.44% |
99,200 |
| 2025/4/9 |
2,284 |
2,305 |
2,216 |
2,273 |
-4.34% |
82,600 |
| 2025/4/8 |
2,252 |
2,379 |
2,252 |
2,376 |
+14.34% |
87,300 |
| 2025/4/7 |
2,049 |
2,185 |
2,000 |
2,078 |
-13.38% |
121,700 |
| 2025/4/4 |
2,428 |
2,479 |
2,297 |
2,399 |
-4.69% |
109,800 |
| 2025/4/3 |
2,469 |
2,574 |
2,469 |
2,517 |
-3.86% |
89,600 |
| 2025/4/2 |
2,602 |
2,637 |
2,529 |
2,618 |
+0.61% |
60,100 |
| 2025/4/1 |
2,658 |
2,664 |
2,579 |
2,602 |
-0.84% |
74,300 |
| 2025/3/31 |
2,666 |
2,670 |
2,575 |
2,624 |
-4.34% |
157,700 |
| 2025/3/28 |
2,720 |
2,757 |
2,702 |
2,743 |
-1.12% |
46,000 |
| 2025/3/27 |
2,799 |
2,810 |
2,743 |
2,774 |
-1.53% |
84,700 |
| 2025/3/26 |
2,846 |
2,846 |
2,793 |
2,817 |
-1.12% |
45,200 |
| 2025/3/25 |
2,882 |
2,909 |
2,844 |
2,849 |
-0.14% |
29,900 |
| 2025/3/24 |
2,900 |
2,900 |
2,835 |
2,853 |
-1.01% |
38,900 |
| 2025/3/21 |
2,900 |
2,979 |
2,877 |
2,882 |
+0.03% |
95,900 |
| 2025/3/19 |
2,873 |
2,896 |
2,852 |
2,881 |
+0.91% |
25,600 |
| 2025/3/18 |
2,930 |
2,930 |
2,839 |
2,855 |
-1.01% |
59,500 |
| 2025/3/17 |
2,841 |
2,892 |
2,825 |
2,884 |
+2.23% |
61,300 |
| 2025/3/14 |
2,778 |
2,821 |
2,778 |
2,821 |
+1.04% |
27,100 |
| 2025/3/13 |
2,825 |
2,874 |
2,777 |
2,792 |
+0.61% |
63,800 |
| 2025/3/12 |
2,758 |
2,789 |
2,738 |
2,775 |
+0.51% |
48,600 |
| 2025/3/11 |
2,784 |
2,784 |
2,660 |
2,761 |
-2.58% |
139,600 |
| 2025/3/10 |
2,880 |
2,890 |
2,745 |
2,834 |
+0.14% |
88,600 |
| 2025/3/7 |
2,889 |
2,889 |
2,825 |
2,830 |
-3.31% |
121,900 |
| 2025/3/6 |
2,925 |
3,000 |
2,919 |
2,927 |
+0.31% |
51,600 |
| 2025/3/5 |
2,989 |
3,005 |
2,911 |
2,918 |
-2.24% |
128,800 |
| 2025/3/4 |
2,995 |
3,020 |
2,952 |
2,985 |
-1.65% |
103,800 |
| 2025/3/3 |
3,075 |
3,090 |
3,010 |
3,035 |
-0.49% |
103,700 |
| 2025/2/28 |
3,110 |
3,135 |
3,005 |
3,050 |
-4.09% |
97,400 |
| 2025/2/27 |
3,140 |
3,180 |
3,120 |
3,180 |
+2.58% |
30,200 |
| 2025/2/26 |
3,080 |
3,140 |
3,055 |
3,100 |
-0.96% |
81,900 |
| 2025/2/25 |
3,185 |
3,200 |
3,125 |
3,130 |
-2.80% |
114,500 |
| 2025/2/21 |
3,305 |
3,340 |
3,190 |
3,220 |
-2.87% |
152,500 |
| 2025/2/20 |
3,300 |
3,355 |
3,295 |
3,315 |
-0.30% |
58,200 |
| 2025/2/19 |
3,335 |
3,375 |
3,295 |
3,325 |
-0.45% |
65,600 |
| 2025/2/18 |
3,380 |
3,445 |
3,335 |
3,340 |
-1.18% |
63,500 |
| 2025/2/17 |
3,325 |
3,480 |
3,325 |
3,380 |
+1.50% |
77,600 |
| 2025/2/14 |
3,420 |
3,460 |
3,305 |
3,330 |
-1.04% |
71,000 |
| 2025/2/13 |
3,270 |
3,400 |
3,245 |
3,365 |
+1.36% |
178,100 |
| 2025/2/12 |
3,180 |
3,340 |
3,145 |
3,320 |
+2.95% |
98,600 |
| 2025/2/10 |
3,110 |
3,285 |
3,095 |
3,225 |
+1.90% |
83,500 |
| 2025/2/7 |
3,155 |
3,240 |
3,070 |
3,165 |
+0.48% |
181,600 |
| 2025/2/6 |
2,950 |
3,245 |
2,911 |
3,150 |
+8.62% |
430,600 |
| 2025/2/5 |
2,541 |
2,929 |
2,487 |
2,900 |
+17.79% |
661,900 |
| 2025/2/4 |
2,572 |
2,572 |
2,454 |
2,462 |
-3.34% |
44,600 |
| 2025/2/3 |
2,570 |
2,575 |
2,534 |
2,547 |
-1.13% |
25,500 |
| 2025/1/31 |
2,552 |
2,582 |
2,514 |
2,576 |
+1.38% |
32,200 |
| 2025/1/30 |
2,507 |
2,554 |
2,494 |
2,541 |
+1.84% |
32,500 |
| 2025/1/29 |
2,491 |
2,499 |
2,454 |
2,495 |
+2.13% |
28,100 |
| 2025/1/28 |
2,432 |
2,449 |
2,368 |
2,443 |
-0.73% |
80,600 |
| 2025/1/27 |
2,477 |
2,488 |
2,443 |
2,461 |
-0.61% |
21,700 |
| 2025/1/24 |
2,555 |
2,555 |
2,463 |
2,476 |
-3.09% |
52,800 |
| 2025/1/23 |
2,577 |
2,577 |
2,537 |
2,555 |
+0.55% |
21,100 |
| 2025/1/22 |
2,512 |
2,541 |
2,488 |
2,541 |
+1.19% |
18,200 |
| 2025/1/21 |
2,477 |
2,536 |
2,465 |
2,511 |
+2.28% |
19,500 |
| 2025/1/20 |
2,531 |
2,549 |
2,455 |
2,455 |
-2.96% |
36,100 |
| 2025/1/17 |
2,470 |
2,530 |
2,430 |
2,530 |
+1.36% |
39,200 |
| 2025/1/16 |
2,574 |
2,579 |
2,486 |
2,496 |
-1.69% |
48,600 |
| 2025/1/15 |
2,572 |
2,583 |
2,471 |
2,539 |
-0.08% |
79,400 |
| 2025/1/14 |
2,698 |
2,699 |
2,510 |
2,541 |
-6.37% |
124,900 |
| 2025/1/10 |
2,652 |
2,714 |
2,641 |
2,714 |
+1.27% |
27,800 |
| 2025/1/9 |
2,676 |
2,695 |
2,638 |
2,680 |
+0.15% |
27,400 |
| 2025/1/8 |
2,655 |
2,694 |
2,643 |
2,676 |
-0.26% |
27,500 |
| 2025/1/7 |
2,700 |
2,707 |
2,660 |
2,683 |
-0.63% |
46,500 |
| 2025/1/6 |
2,770 |
2,770 |
2,690 |
2,700 |
-2.84% |
70,600 |
| 2024/12/30 |
2,709 |
2,779 |
2,669 |
2,779 |
+2.55% |
26,400 |
| 2024/12/27 |
2,714 |
2,740 |
2,660 |
2,710 |
+0.59% |
29,500 |
| 2024/12/26 |
2,708 |
2,720 |
2,682 |
2,694 |
-0.59% |
39,000 |
| 2024/12/25 |
2,699 |
2,718 |
2,638 |
2,710 |
+1.65% |
59,000 |
| 2024/12/24 |
2,715 |
2,749 |
2,650 |
2,666 |
-0.49% |
48,300 |
| 2024/12/23 |
2,662 |
2,699 |
2,628 |
2,679 |
+2.45% |
58,800 |
| 2024/12/20 |
2,621 |
2,659 |
2,589 |
2,615 |
+1.12% |
60,500 |
| 2024/12/19 |
2,450 |
2,593 |
2,440 |
2,586 |
+5.08% |
49,400 |
| 2024/12/18 |
2,487 |
2,491 |
2,456 |
2,461 |
-0.40% |
14,700 |
| 2024/12/17 |
2,482 |
2,512 |
2,455 |
2,471 |
-1.51% |
24,800 |
| 2024/12/16 |
2,523 |
2,539 |
2,487 |
2,509 |
-1.22% |
18,800 |
| 2024/12/13 |
2,517 |
2,555 |
2,505 |
2,540 |
+0.00% |
19,100 |
| 2024/12/12 |
2,564 |
2,580 |
2,520 |
2,540 |
-0.59% |
35,200 |
| 2024/12/11 |
2,394 |
2,571 |
2,350 |
2,555 |
+6.37% |
74,400 |
| 2024/12/10 |
2,453 |
2,468 |
2,392 |
2,402 |
-1.15% |
25,900 |
| 2024/12/9 |
2,480 |
2,480 |
2,415 |
2,430 |
-1.82% |
24,600 |
| 2024/12/6 |
2,460 |
2,475 |
2,422 |
2,475 |
+0.77% |
26,600 |
| 2024/12/5 |
2,440 |
2,475 |
2,396 |
2,456 |
+2.12% |
36,100 |
| 2024/12/4 |
2,455 |
2,455 |
2,362 |
2,405 |
-2.08% |
35,400 |
| 2024/12/3 |
2,440 |
2,475 |
2,431 |
2,456 |
+1.03% |
54,400 |
| 2024/12/2 |
2,401 |
2,459 |
2,386 |
2,431 |
+1.29% |
41,800 |
| 2024/11/29 |
2,400 |
2,419 |
2,374 |
2,400 |
+0.00% |
10,100 |
| 2024/11/28 |
2,347 |
2,417 |
2,344 |
2,400 |
+2.61% |
36,900 |
| 2024/11/27 |
2,369 |
2,369 |
2,269 |
2,339 |
-1.35% |
75,600 |
| 2024/11/26 |
2,420 |
2,430 |
2,320 |
2,371 |
-1.04% |
27,400 |
| 2024/11/25 |
2,376 |
2,418 |
2,376 |
2,396 |
+1.65% |
37,800 |
| 2024/11/22 |
2,318 |
2,359 |
2,291 |
2,357 |
+1.64% |
41,800 |
| 2024/11/21 |
2,303 |
2,319 |
2,303 |
2,319 |
+0.39% |
8,700 |
| 2024/11/20 |
2,284 |
2,315 |
2,279 |
2,310 |
+0.13% |
11,200 |
| 2024/11/19 |
2,307 |
2,315 |
2,261 |
2,307 |
+0.13% |
23,000 |
| 2024/11/18 |
2,279 |
2,326 |
2,276 |
2,304 |
+0.17% |
29,900 |
| 2024/11/15 |
2,323 |
2,330 |
2,296 |
2,300 |
-0.99% |
24,300 |
| 2024/11/14 |
2,376 |
2,376 |
2,316 |
2,323 |
-1.48% |
15,100 |
| 2024/11/13 |
2,380 |
2,380 |
2,314 |
2,358 |
-1.13% |
27,000 |
| 2024/11/12 |
2,396 |
2,408 |
2,284 |
2,385 |
+0.08% |
31,100 |
| 2024/11/11 |
2,345 |
2,411 |
2,335 |
2,383 |
+1.92% |
33,400 |
| 2024/11/8 |
2,300 |
2,339 |
2,282 |
2,338 |
+1.70% |
17,800 |
| 2024/11/7 |
2,425 |
2,440 |
2,299 |
2,299 |
-4.61% |
53,200 |
| 2024/11/6 |
2,336 |
2,437 |
2,336 |
2,410 |
+3.30% |
112,900 |
| 2024/11/5 |
2,300 |
2,390 |
2,280 |
2,333 |
+2.10% |
41,500 |
| 2024/11/1 |
2,270 |
2,330 |
2,266 |
2,285 |
-0.22% |
32,200 |
| 2024/10/31 |
2,291 |
2,300 |
2,267 |
2,290 |
-0.30% |
36,900 |
| 2024/10/30 |
2,301 |
2,350 |
2,265 |
2,297 |
-0.13% |
68,400 |
| 2024/10/29 |
2,252 |
2,329 |
2,252 |
2,300 |
+1.63% |
43,100 |
| 2024/10/28 |
2,190 |
2,263 |
2,180 |
2,263 |
+1.94% |
18,700 |
| 2024/10/25 |
2,233 |
2,267 |
2,206 |
2,220 |
-1.46% |
23,500 |
| 2024/10/24 |
2,225 |
2,253 |
2,206 |
2,253 |
-0.04% |
23,000 |
|
