| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,591 |
2,714 |
2,574 |
2,686 |
+3.75% |
2,078,000 |
| 2025/4/24 |
2,614 |
2,630 |
2,589 |
2,589 |
-0.88% |
10,216,300 |
| 2025/4/23 |
2,701 |
2,715 |
2,603 |
2,612 |
-2.17% |
4,280,300 |
| 2025/4/22 |
2,593 |
2,670 |
2,565 |
2,670 |
+1.60% |
2,299,500 |
| 2025/4/21 |
2,604 |
2,706 |
2,591 |
2,628 |
-0.64% |
1,311,500 |
| 2025/4/18 |
2,425 |
2,718 |
2,418 |
2,645 |
+10.48% |
2,804,900 |
| 2025/4/17 |
2,350 |
2,444 |
2,348 |
2,394 |
+1.35% |
726,300 |
| 2025/4/16 |
2,336 |
2,383 |
2,332 |
2,362 |
+1.55% |
1,022,000 |
| 2025/4/15 |
2,345 |
2,388 |
2,326 |
2,326 |
-6.51% |
1,493,800 |
| 2025/4/14 |
2,465 |
2,521 |
2,451 |
2,488 |
+2.51% |
151,600 |
| 2025/4/11 |
2,350 |
2,439 |
2,331 |
2,427 |
-0.94% |
171,800 |
| 2025/4/10 |
2,367 |
2,471 |
2,345 |
2,450 |
+5.74% |
483,000 |
| 2025/4/9 |
2,316 |
2,370 |
2,300 |
2,317 |
-1.61% |
239,400 |
| 2025/4/8 |
2,295 |
2,363 |
2,257 |
2,355 |
+5.18% |
282,700 |
| 2025/4/7 |
2,264 |
2,324 |
2,198 |
2,239 |
-6.79% |
449,700 |
| 2025/4/4 |
2,440 |
2,474 |
2,348 |
2,402 |
-4.76% |
223,500 |
| 2025/4/3 |
2,454 |
2,525 |
2,451 |
2,522 |
-0.32% |
200,800 |
| 2025/4/2 |
2,546 |
2,546 |
2,480 |
2,530 |
-0.28% |
226,800 |
| 2025/4/1 |
2,526 |
2,585 |
2,524 |
2,537 |
+0.08% |
214,200 |
| 2025/3/31 |
2,548 |
2,567 |
2,508 |
2,535 |
-2.50% |
226,300 |
| 2025/3/28 |
2,590 |
2,643 |
2,560 |
2,600 |
-1.14% |
262,100 |
| 2025/3/27 |
2,625 |
2,677 |
2,615 |
2,630 |
+0.23% |
188,200 |
| 2025/3/26 |
2,610 |
2,636 |
2,605 |
2,624 |
+0.54% |
238,700 |
| 2025/3/25 |
2,620 |
2,625 |
2,601 |
2,610 |
+0.04% |
224,800 |
| 2025/3/24 |
2,611 |
2,630 |
2,588 |
2,609 |
+0.19% |
273,600 |
| 2025/3/21 |
2,561 |
2,614 |
2,561 |
2,604 |
+1.32% |
289,600 |
| 2025/3/19 |
2,600 |
2,626 |
2,570 |
2,570 |
-1.53% |
323,500 |
| 2025/3/18 |
2,577 |
2,620 |
2,552 |
2,610 |
+2.80% |
247,700 |
| 2025/3/17 |
2,550 |
2,569 |
2,529 |
2,539 |
-0.16% |
106,100 |
| 2025/3/14 |
2,545 |
2,562 |
2,521 |
2,543 |
-0.20% |
122,500 |
| 2025/3/13 |
2,571 |
2,577 |
2,538 |
2,548 |
+0.12% |
169,500 |
| 2025/3/12 |
2,476 |
2,587 |
2,474 |
2,545 |
+2.33% |
259,100 |
| 2025/3/11 |
2,503 |
2,525 |
2,454 |
2,487 |
-2.43% |
201,700 |
| 2025/3/10 |
2,590 |
2,604 |
2,545 |
2,549 |
-1.28% |
162,200 |
| 2025/3/7 |
2,570 |
2,599 |
2,539 |
2,582 |
-0.81% |
165,300 |
| 2025/3/6 |
2,553 |
2,615 |
2,542 |
2,603 |
+2.00% |
121,200 |
| 2025/3/5 |
2,550 |
2,583 |
2,535 |
2,552 |
-0.12% |
196,100 |
| 2025/3/4 |
2,590 |
2,594 |
2,518 |
2,555 |
-0.58% |
240,700 |
| 2025/3/3 |
2,511 |
2,582 |
2,511 |
2,570 |
+1.74% |
218,200 |
| 2025/2/28 |
2,540 |
2,576 |
2,505 |
2,526 |
-0.59% |
251,600 |
| 2025/2/27 |
2,528 |
2,563 |
2,505 |
2,541 |
-0.27% |
165,000 |
| 2025/2/26 |
2,514 |
2,568 |
2,502 |
2,548 |
+0.35% |
199,000 |
| 2025/2/25 |
2,531 |
2,573 |
2,528 |
2,539 |
-0.08% |
110,300 |
| 2025/2/21 |
2,544 |
2,558 |
2,508 |
2,541 |
-1.01% |
181,600 |
| 2025/2/20 |
2,612 |
2,649 |
2,554 |
2,567 |
-2.17% |
212,100 |
| 2025/2/19 |
2,690 |
2,696 |
2,592 |
2,624 |
-2.02% |
215,100 |
| 2025/2/18 |
2,630 |
2,689 |
2,630 |
2,678 |
+1.71% |
120,500 |
| 2025/2/17 |
2,715 |
2,799 |
2,624 |
2,633 |
-2.23% |
215,500 |
| 2025/2/14 |
2,593 |
2,748 |
2,574 |
2,693 |
+4.75% |
290,600 |
| 2025/2/13 |
2,582 |
2,601 |
2,557 |
2,571 |
+0.16% |
124,300 |
| 2025/2/12 |
2,581 |
2,587 |
2,532 |
2,567 |
+1.42% |
313,200 |
| 2025/2/10 |
2,517 |
2,563 |
2,486 |
2,531 |
-1.02% |
272,300 |
| 2025/2/7 |
2,481 |
2,615 |
2,461 |
2,557 |
+1.91% |
322,900 |
| 2025/2/6 |
2,460 |
2,523 |
2,460 |
2,509 |
+1.95% |
200,500 |
| 2025/2/5 |
2,459 |
2,499 |
2,444 |
2,461 |
+0.37% |
115,000 |
| 2025/2/4 |
2,491 |
2,499 |
2,426 |
2,452 |
-0.61% |
155,600 |
| 2025/2/3 |
2,465 |
2,505 |
2,455 |
2,467 |
+0.24% |
256,400 |
| 2025/1/31 |
2,456 |
2,514 |
2,425 |
2,461 |
-1.48% |
373,700 |
| 2025/1/30 |
2,450 |
2,531 |
2,433 |
2,498 |
+1.30% |
346,800 |
| 2025/1/29 |
2,392 |
2,481 |
2,376 |
2,466 |
+3.09% |
307,600 |
| 2025/1/28 |
2,357 |
2,428 |
2,336 |
2,392 |
+0.97% |
346,300 |
| 2025/1/27 |
2,260 |
2,375 |
2,259 |
2,369 |
+6.38% |
481,000 |
| 2025/1/24 |
2,198 |
2,253 |
2,187 |
2,227 |
+1.32% |
113,000 |
| 2025/1/23 |
2,257 |
2,257 |
2,190 |
2,198 |
-2.18% |
223,300 |
| 2025/1/22 |
2,235 |
2,317 |
2,231 |
2,247 |
+1.08% |
254,800 |
| 2025/1/21 |
2,169 |
2,228 |
2,169 |
2,223 |
+2.54% |
157,400 |
| 2025/1/20 |
2,163 |
2,225 |
2,137 |
2,168 |
+2.60% |
274,900 |
| 2025/1/17 |
2,089 |
2,113 |
2,071 |
2,113 |
+0.67% |
108,900 |
| 2025/1/16 |
2,082 |
2,117 |
2,082 |
2,099 |
+0.00% |
98,700 |
| 2025/1/15 |
2,103 |
2,112 |
2,076 |
2,099 |
-0.62% |
135,600 |
| 2025/1/14 |
2,156 |
2,156 |
2,088 |
2,112 |
-2.04% |
123,200 |
| 2025/1/10 |
2,148 |
2,182 |
2,146 |
2,156 |
-0.55% |
129,000 |
| 2025/1/9 |
2,202 |
2,202 |
2,150 |
2,168 |
-1.72% |
142,000 |
| 2025/1/8 |
2,173 |
2,208 |
2,151 |
2,206 |
-0.50% |
201,200 |
| 2025/1/7 |
2,260 |
2,260 |
2,201 |
2,217 |
-1.07% |
199,000 |
| 2025/1/6 |
2,299 |
2,302 |
2,221 |
2,241 |
-2.27% |
169,300 |
| 2024/12/30 |
2,327 |
2,328 |
2,272 |
2,293 |
-1.38% |
101,300 |
| 2024/12/27 |
2,342 |
2,342 |
2,300 |
2,325 |
-0.68% |
114,200 |
| 2024/12/26 |
2,351 |
2,356 |
2,303 |
2,341 |
-0.09% |
216,600 |
| 2024/12/25 |
2,323 |
2,343 |
2,303 |
2,343 |
+0.09% |
157,300 |
| 2024/12/24 |
2,349 |
2,349 |
2,314 |
2,341 |
-0.09% |
99,700 |
| 2024/12/23 |
2,363 |
2,373 |
2,340 |
2,343 |
-0.26% |
109,800 |
| 2024/12/20 |
2,362 |
2,374 |
2,340 |
2,349 |
+0.56% |
156,100 |
| 2024/12/19 |
2,267 |
2,354 |
2,244 |
2,336 |
+3.00% |
215,900 |
| 2024/12/18 |
2,311 |
2,315 |
2,261 |
2,268 |
-1.39% |
123,200 |
| 2024/12/17 |
2,328 |
2,345 |
2,297 |
2,300 |
-0.82% |
107,700 |
| 2024/12/16 |
2,344 |
2,353 |
2,311 |
2,319 |
-0.98% |
103,200 |
| 2024/12/13 |
2,329 |
2,353 |
2,314 |
2,342 |
+0.47% |
191,800 |
| 2024/12/12 |
2,278 |
2,361 |
2,278 |
2,331 |
+3.10% |
250,400 |
| 2024/12/11 |
2,229 |
2,270 |
2,213 |
2,261 |
+1.44% |
104,100 |
| 2024/12/10 |
2,249 |
2,249 |
2,200 |
2,229 |
+0.18% |
166,400 |
| 2024/12/9 |
2,257 |
2,270 |
2,217 |
2,225 |
-1.42% |
109,600 |
| 2024/12/6 |
2,240 |
2,265 |
2,221 |
2,257 |
+1.03% |
134,400 |
| 2024/12/5 |
2,186 |
2,263 |
2,186 |
2,234 |
+2.43% |
185,800 |
| 2024/12/4 |
2,204 |
2,208 |
2,163 |
2,181 |
-1.49% |
114,400 |
| 2024/12/3 |
2,227 |
2,235 |
2,191 |
2,214 |
+0.05% |
163,000 |
| 2024/12/2 |
2,185 |
2,223 |
2,161 |
2,213 |
+1.42% |
145,100 |
| 2024/11/29 |
2,103 |
2,193 |
2,103 |
2,182 |
+3.31% |
115,600 |
| 2024/11/28 |
2,108 |
2,140 |
2,098 |
2,112 |
-0.14% |
81,500 |
| 2024/11/27 |
2,159 |
2,159 |
2,104 |
2,115 |
-2.04% |
100,900 |
| 2024/11/26 |
2,093 |
2,169 |
2,088 |
2,159 |
+2.32% |
129,700 |
| 2024/11/25 |
2,130 |
2,146 |
2,108 |
2,110 |
+0.00% |
170,000 |
| 2024/11/22 |
2,053 |
2,126 |
2,049 |
2,110 |
+2.78% |
165,900 |
| 2024/11/21 |
2,052 |
2,081 |
2,050 |
2,053 |
-0.77% |
83,300 |
| 2024/11/20 |
2,016 |
2,085 |
2,016 |
2,069 |
+2.12% |
152,500 |
| 2024/11/19 |
2,033 |
2,044 |
2,016 |
2,026 |
-0.34% |
70,400 |
| 2024/11/18 |
2,032 |
2,038 |
2,018 |
2,033 |
+0.05% |
71,300 |
| 2024/11/15 |
2,000 |
2,039 |
2,000 |
2,032 |
+2.16% |
108,000 |
| 2024/11/14 |
1,975 |
2,012 |
1,958 |
1,989 |
+0.71% |
76,400 |
| 2024/11/13 |
1,977 |
1,983 |
1,963 |
1,975 |
-0.10% |
76,000 |
| 2024/11/12 |
2,011 |
2,011 |
1,962 |
1,977 |
-1.49% |
127,500 |
| 2024/11/11 |
2,018 |
2,039 |
1,968 |
2,007 |
+1.47% |
180,200 |
| 2024/11/8 |
2,002 |
2,012 |
1,968 |
1,978 |
+0.25% |
138,200 |
| 2024/11/7 |
1,964 |
1,999 |
1,950 |
1,973 |
+1.81% |
147,600 |
| 2024/11/6 |
1,924 |
1,948 |
1,922 |
1,938 |
+0.36% |
161,400 |
| 2024/11/5 |
1,945 |
1,947 |
1,924 |
1,931 |
-1.48% |
135,000 |
| 2024/11/1 |
1,962 |
1,987 |
1,957 |
1,960 |
-2.15% |
67,900 |
| 2024/10/31 |
2,000 |
2,009 |
1,986 |
2,003 |
+0.45% |
102,500 |
| 2024/10/30 |
1,987 |
2,007 |
1,975 |
1,994 |
+0.40% |
219,100 |
| 2024/10/29 |
1,980 |
1,990 |
1,969 |
1,986 |
+0.66% |
62,600 |
| 2024/10/28 |
1,949 |
1,977 |
1,941 |
1,973 |
+1.13% |
67,300 |
| 2024/10/25 |
1,969 |
1,975 |
1,941 |
1,951 |
-1.27% |
77,900 |
| 2024/10/24 |
1,950 |
1,983 |
1,939 |
1,976 |
+0.10% |
90,400 |
|
