| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,999 |
3,095 |
2,980 |
3,030 |
+2.96% |
128,100 |
| 2025/4/24 |
2,872 |
2,960 |
2,872 |
2,943 |
+3.70% |
110,300 |
| 2025/4/23 |
2,800 |
2,864 |
2,741 |
2,838 |
+3.65% |
76,900 |
| 2025/4/22 |
2,723 |
2,779 |
2,696 |
2,738 |
-0.07% |
47,700 |
| 2025/4/21 |
2,780 |
2,867 |
2,734 |
2,740 |
+0.74% |
115,700 |
| 2025/4/18 |
2,649 |
2,748 |
2,644 |
2,720 |
+2.68% |
79,200 |
| 2025/4/17 |
2,630 |
2,680 |
2,626 |
2,649 |
-0.38% |
53,900 |
| 2025/4/16 |
2,634 |
2,670 |
2,620 |
2,659 |
+1.64% |
57,800 |
| 2025/4/15 |
2,620 |
2,641 |
2,602 |
2,616 |
-0.15% |
55,500 |
| 2025/4/14 |
2,620 |
2,689 |
2,600 |
2,620 |
+1.04% |
93,800 |
| 2025/4/11 |
2,554 |
2,609 |
2,502 |
2,593 |
-0.12% |
85,400 |
| 2025/4/10 |
2,734 |
2,734 |
2,575 |
2,596 |
+6.96% |
168,500 |
| 2025/4/9 |
2,485 |
2,485 |
2,373 |
2,427 |
-6.83% |
160,100 |
| 2025/4/8 |
2,431 |
2,641 |
2,399 |
2,605 |
+14.20% |
209,600 |
| 2025/4/7 |
2,355 |
2,373 |
2,224 |
2,281 |
-7.84% |
188,500 |
| 2025/4/4 |
2,360 |
2,500 |
2,360 |
2,475 |
+3.60% |
196,300 |
| 2025/4/3 |
2,381 |
2,511 |
2,355 |
2,389 |
-1.73% |
261,400 |
| 2025/4/2 |
2,479 |
2,497 |
2,413 |
2,431 |
-2.60% |
325,700 |
| 2025/4/1 |
2,690 |
2,709 |
2,467 |
2,496 |
-8.91% |
765,100 |
| 2025/3/31 |
2,740 |
2,830 |
2,740 |
2,740 |
-20.35% |
420,700 |
| 2025/3/28 |
3,440 |
3,440 |
3,440 |
3,440 |
-22.78% |
44,500 |
| 2025/3/27 |
4,440 |
4,515 |
4,430 |
4,455 |
+0.68% |
304,100 |
| 2025/3/26 |
4,365 |
4,440 |
4,340 |
4,425 |
+1.37% |
186,400 |
| 2025/3/25 |
4,435 |
4,445 |
4,350 |
4,365 |
-1.47% |
163,200 |
| 2025/3/24 |
4,515 |
4,515 |
4,420 |
4,430 |
-1.45% |
179,100 |
| 2025/3/21 |
4,495 |
4,535 |
4,460 |
4,495 |
+0.67% |
226,700 |
| 2025/3/19 |
4,370 |
4,570 |
4,370 |
4,465 |
+2.17% |
356,800 |
| 2025/3/18 |
4,355 |
4,370 |
4,290 |
4,370 |
+0.34% |
154,700 |
| 2025/3/17 |
4,300 |
4,500 |
4,285 |
4,355 |
+4.56% |
393,600 |
| 2025/3/14 |
4,000 |
4,170 |
3,990 |
4,165 |
+4.52% |
337,000 |
| 2025/3/13 |
4,000 |
4,005 |
3,985 |
3,985 |
-0.25% |
92,900 |
| 2025/3/12 |
4,000 |
4,010 |
3,980 |
3,995 |
-0.12% |
53,900 |
| 2025/3/11 |
3,990 |
4,015 |
3,975 |
4,000 |
-0.12% |
127,600 |
| 2025/3/10 |
4,025 |
4,025 |
3,990 |
4,005 |
+0.00% |
94,600 |
| 2025/3/7 |
3,995 |
4,030 |
3,960 |
4,005 |
+0.12% |
85,300 |
| 2025/3/6 |
4,010 |
4,040 |
3,990 |
4,000 |
+0.00% |
85,600 |
| 2025/3/5 |
3,980 |
4,030 |
3,960 |
4,000 |
+0.50% |
91,400 |
| 2025/3/4 |
4,000 |
4,025 |
3,950 |
3,980 |
-1.00% |
108,000 |
| 2025/3/3 |
4,000 |
4,040 |
3,985 |
4,020 |
+1.26% |
123,200 |
| 2025/2/28 |
3,960 |
3,990 |
3,905 |
3,970 |
+0.38% |
105,600 |
| 2025/2/27 |
3,905 |
3,995 |
3,890 |
3,955 |
+1.28% |
97,500 |
| 2025/2/26 |
3,895 |
3,930 |
3,855 |
3,905 |
+0.26% |
79,000 |
| 2025/2/25 |
3,940 |
3,945 |
3,855 |
3,895 |
-1.39% |
99,600 |
| 2025/2/21 |
3,990 |
3,990 |
3,950 |
3,950 |
-1.25% |
142,200 |
| 2025/2/20 |
4,075 |
4,100 |
3,975 |
4,000 |
-1.36% |
132,800 |
| 2025/2/19 |
4,020 |
4,065 |
4,010 |
4,055 |
+1.63% |
93,600 |
| 2025/2/18 |
4,015 |
4,015 |
3,955 |
3,990 |
-0.25% |
86,100 |
| 2025/2/17 |
4,040 |
4,070 |
3,985 |
4,000 |
-0.62% |
139,600 |
| 2025/2/14 |
3,995 |
4,035 |
3,950 |
4,025 |
+0.88% |
97,000 |
| 2025/2/13 |
4,050 |
4,090 |
3,980 |
3,990 |
-0.37% |
142,500 |
| 2025/2/12 |
3,935 |
4,005 |
3,870 |
4,005 |
+2.96% |
167,800 |
| 2025/2/10 |
3,865 |
3,905 |
3,815 |
3,890 |
-0.51% |
134,400 |
| 2025/2/7 |
3,935 |
3,940 |
3,840 |
3,910 |
-0.64% |
119,300 |
| 2025/2/6 |
3,910 |
3,965 |
3,865 |
3,935 |
+0.64% |
129,100 |
| 2025/2/5 |
3,695 |
3,925 |
3,695 |
3,910 |
+7.42% |
463,400 |
| 2025/2/4 |
3,590 |
3,640 |
3,555 |
3,640 |
+1.82% |
92,200 |
| 2025/2/3 |
3,600 |
3,600 |
3,540 |
3,575 |
-0.28% |
108,000 |
| 2025/1/31 |
3,620 |
3,620 |
3,550 |
3,585 |
-0.97% |
115,000 |
| 2025/1/30 |
3,605 |
3,645 |
3,600 |
3,620 |
+0.70% |
96,400 |
| 2025/1/29 |
3,595 |
3,620 |
3,565 |
3,595 |
+0.00% |
129,700 |
| 2025/1/28 |
3,540 |
3,595 |
3,525 |
3,595 |
+1.55% |
83,900 |
| 2025/1/27 |
3,550 |
3,595 |
3,515 |
3,540 |
-0.14% |
144,300 |
| 2025/1/24 |
3,400 |
3,550 |
3,395 |
3,545 |
+4.88% |
217,500 |
| 2025/1/23 |
3,395 |
3,395 |
3,335 |
3,380 |
-0.44% |
82,200 |
| 2025/1/22 |
3,390 |
3,430 |
3,370 |
3,395 |
+1.04% |
77,400 |
| 2025/1/21 |
3,355 |
3,370 |
3,300 |
3,360 |
+1.66% |
74,200 |
| 2025/1/20 |
3,295 |
3,330 |
3,250 |
3,305 |
+0.46% |
86,900 |
| 2025/1/17 |
3,360 |
3,360 |
3,245 |
3,290 |
-2.66% |
107,500 |
| 2025/1/16 |
3,340 |
3,425 |
3,255 |
3,380 |
+2.74% |
132,800 |
| 2025/1/15 |
3,350 |
3,365 |
3,265 |
3,290 |
-1.79% |
83,900 |
| 2025/1/14 |
3,360 |
3,370 |
3,330 |
3,350 |
-0.59% |
77,300 |
| 2025/1/10 |
3,420 |
3,490 |
3,370 |
3,370 |
-1.46% |
149,800 |
| 2025/1/9 |
3,420 |
3,475 |
3,385 |
3,420 |
+0.29% |
151,800 |
| 2025/1/8 |
3,345 |
3,410 |
3,320 |
3,410 |
+1.94% |
129,600 |
| 2025/1/7 |
3,425 |
3,425 |
3,335 |
3,345 |
-1.47% |
160,100 |
| 2025/1/6 |
3,400 |
3,455 |
3,380 |
3,395 |
+0.89% |
215,300 |
| 2024/12/30 |
3,230 |
3,385 |
3,230 |
3,365 |
+5.16% |
166,900 |
| 2024/12/27 |
3,200 |
3,210 |
3,145 |
3,200 |
+0.00% |
117,500 |
| 2024/12/26 |
3,205 |
3,235 |
3,155 |
3,200 |
+0.16% |
105,900 |
| 2024/12/25 |
3,195 |
3,210 |
3,140 |
3,195 |
-0.16% |
110,000 |
| 2024/12/24 |
3,325 |
3,325 |
3,190 |
3,200 |
-4.19% |
139,400 |
| 2024/12/23 |
3,320 |
3,375 |
3,295 |
3,340 |
+1.37% |
82,300 |
| 2024/12/20 |
3,285 |
3,315 |
3,245 |
3,295 |
+0.30% |
88,900 |
| 2024/12/19 |
3,300 |
3,325 |
3,245 |
3,285 |
-1.35% |
88,500 |
| 2024/12/18 |
3,310 |
3,335 |
3,235 |
3,330 |
+0.60% |
126,600 |
| 2024/12/17 |
3,425 |
3,425 |
3,310 |
3,310 |
-3.22% |
146,800 |
| 2024/12/16 |
3,430 |
3,440 |
3,330 |
3,420 |
+1.79% |
129,800 |
| 2024/12/13 |
3,440 |
3,460 |
3,310 |
3,360 |
-2.33% |
153,600 |
| 2024/12/12 |
3,390 |
3,455 |
3,340 |
3,440 |
+2.99% |
137,400 |
| 2024/12/11 |
3,360 |
3,390 |
3,310 |
3,340 |
+0.15% |
104,300 |
| 2024/12/10 |
3,310 |
3,360 |
3,270 |
3,335 |
+1.37% |
112,900 |
| 2024/12/9 |
3,270 |
3,310 |
3,175 |
3,290 |
+1.23% |
133,200 |
| 2024/12/6 |
3,185 |
3,275 |
3,180 |
3,250 |
+2.36% |
113,000 |
| 2024/12/5 |
3,195 |
3,240 |
3,155 |
3,175 |
+0.16% |
70,500 |
| 2024/12/4 |
3,160 |
3,190 |
3,130 |
3,170 |
+0.32% |
53,300 |
| 2024/12/3 |
3,140 |
3,170 |
3,095 |
3,160 |
+0.64% |
89,800 |
| 2024/12/2 |
3,070 |
3,140 |
3,040 |
3,140 |
+4.15% |
101,800 |
| 2024/11/29 |
3,015 |
3,040 |
3,000 |
3,015 |
+0.94% |
41,400 |
| 2024/11/28 |
2,994 |
3,055 |
2,965 |
2,987 |
-0.76% |
83,400 |
| 2024/11/27 |
3,005 |
3,020 |
2,964 |
3,010 |
-0.17% |
50,000 |
| 2024/11/26 |
3,030 |
3,060 |
2,968 |
3,015 |
-0.17% |
70,900 |
| 2024/11/25 |
3,000 |
3,070 |
2,969 |
3,020 |
+1.48% |
85,100 |
| 2024/11/22 |
3,000 |
3,035 |
2,965 |
2,976 |
+0.20% |
55,200 |
| 2024/11/21 |
2,970 |
3,040 |
2,946 |
2,970 |
-0.13% |
87,100 |
| 2024/11/20 |
2,937 |
2,994 |
2,919 |
2,974 |
+0.88% |
53,800 |
| 2024/11/19 |
2,874 |
2,958 |
2,865 |
2,948 |
+1.94% |
46,900 |
| 2024/11/18 |
2,968 |
3,020 |
2,885 |
2,892 |
-2.53% |
87,900 |
| 2024/11/15 |
2,976 |
3,005 |
2,948 |
2,967 |
-0.30% |
47,000 |
| 2024/11/14 |
2,932 |
3,015 |
2,929 |
2,976 |
+1.60% |
76,800 |
| 2024/11/13 |
2,957 |
3,000 |
2,906 |
2,929 |
-0.17% |
76,900 |
| 2024/11/12 |
2,955 |
2,955 |
2,851 |
2,934 |
-1.44% |
157,500 |
| 2024/11/11 |
2,985 |
3,070 |
2,971 |
2,977 |
+0.24% |
208,700 |
| 2024/11/8 |
3,030 |
3,040 |
2,929 |
2,970 |
-0.93% |
153,300 |
| 2024/11/7 |
2,907 |
2,999 |
2,873 |
2,998 |
+4.94% |
248,800 |
| 2024/11/6 |
2,796 |
2,952 |
2,756 |
2,857 |
+3.78% |
460,300 |
| 2024/11/5 |
2,750 |
2,818 |
2,641 |
2,753 |
+18.46% |
1,226,600 |
| 2024/11/1 |
2,282 |
2,330 |
2,281 |
2,324 |
-0.04% |
39,600 |
| 2024/10/31 |
2,225 |
2,325 |
2,218 |
2,325 |
+3.47% |
25,700 |
| 2024/10/30 |
2,262 |
2,306 |
2,237 |
2,247 |
-0.93% |
160,700 |
| 2024/10/29 |
2,179 |
2,275 |
2,162 |
2,268 |
+4.81% |
19,700 |
| 2024/10/28 |
2,138 |
2,164 |
2,132 |
2,164 |
+1.98% |
22,200 |
| 2024/10/25 |
2,179 |
2,179 |
2,108 |
2,122 |
-2.21% |
21,100 |
| 2024/10/24 |
2,151 |
2,199 |
2,101 |
2,170 |
-0.78% |
34,700 |
|
