| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,442 |
2,584 |
2,441 |
2,557 |
+4.71% |
7,200 |
| 2025/4/24 |
2,419 |
2,455 |
2,406 |
2,442 |
+0.95% |
6,600 |
| 2025/4/23 |
2,362 |
2,456 |
2,337 |
2,419 |
+2.41% |
17,000 |
| 2025/4/22 |
2,354 |
2,370 |
2,346 |
2,362 |
-1.75% |
5,400 |
| 2025/4/21 |
2,377 |
2,404 |
2,346 |
2,404 |
+1.14% |
4,600 |
| 2025/4/18 |
2,291 |
2,377 |
2,291 |
2,377 |
+3.35% |
9,100 |
| 2025/4/17 |
2,296 |
2,300 |
2,294 |
2,300 |
+0.13% |
1,300 |
| 2025/4/16 |
2,305 |
2,339 |
2,274 |
2,297 |
-0.13% |
7,000 |
| 2025/4/15 |
2,253 |
2,303 |
2,253 |
2,300 |
+2.09% |
4,600 |
| 2025/4/14 |
2,281 |
2,368 |
2,251 |
2,253 |
-0.31% |
15,800 |
| 2025/4/11 |
2,121 |
2,300 |
2,121 |
2,260 |
+5.12% |
5,500 |
| 2025/4/10 |
2,346 |
2,346 |
2,138 |
2,150 |
+2.58% |
7,600 |
| 2025/4/9 |
2,150 |
2,150 |
2,000 |
2,096 |
-2.69% |
47,600 |
| 2025/4/8 |
2,190 |
2,220 |
2,065 |
2,154 |
+3.06% |
10,600 |
| 2025/4/7 |
1,886 |
2,206 |
1,886 |
2,090 |
-9.76% |
26,400 |
| 2025/4/4 |
2,351 |
2,400 |
2,223 |
2,316 |
-4.61% |
23,200 |
| 2025/4/3 |
2,420 |
2,539 |
2,400 |
2,428 |
-1.70% |
6,100 |
| 2025/4/2 |
2,500 |
2,500 |
2,397 |
2,470 |
-1.95% |
14,500 |
| 2025/4/1 |
2,440 |
2,560 |
2,437 |
2,519 |
+1.57% |
12,400 |
| 2025/3/31 |
2,551 |
2,551 |
2,480 |
2,480 |
-3.39% |
6,800 |
| 2025/3/28 |
2,565 |
2,590 |
2,563 |
2,567 |
-1.72% |
3,100 |
| 2025/3/27 |
2,613 |
2,613 |
2,576 |
2,612 |
-0.04% |
4,100 |
| 2025/3/26 |
2,611 |
2,648 |
2,611 |
2,613 |
+0.00% |
1,300 |
| 2025/3/25 |
2,665 |
2,668 |
2,610 |
2,613 |
-0.08% |
2,600 |
| 2025/3/24 |
2,646 |
2,673 |
2,600 |
2,615 |
+0.73% |
6,900 |
| 2025/3/21 |
2,610 |
2,615 |
2,580 |
2,596 |
-0.73% |
3,200 |
| 2025/3/19 |
2,558 |
2,626 |
2,558 |
2,615 |
+2.03% |
6,400 |
| 2025/3/18 |
2,635 |
2,635 |
2,531 |
2,563 |
-3.72% |
13,200 |
| 2025/3/17 |
2,769 |
2,770 |
2,662 |
2,662 |
-3.90% |
5,300 |
| 2025/3/14 |
2,779 |
2,806 |
2,740 |
2,770 |
-0.36% |
7,900 |
| 2025/3/13 |
2,754 |
2,815 |
2,754 |
2,780 |
+0.94% |
8,800 |
| 2025/3/12 |
2,737 |
2,787 |
2,733 |
2,754 |
+0.62% |
8,400 |
| 2025/3/11 |
2,807 |
2,836 |
2,654 |
2,737 |
-4.20% |
23,300 |
| 2025/3/10 |
2,810 |
2,860 |
2,799 |
2,857 |
+2.07% |
18,100 |
| 2025/3/7 |
2,721 |
2,840 |
2,721 |
2,799 |
+1.01% |
23,200 |
| 2025/3/6 |
2,767 |
2,805 |
2,706 |
2,771 |
+0.73% |
20,900 |
| 2025/3/5 |
2,670 |
2,819 |
2,619 |
2,751 |
+2.76% |
35,000 |
| 2025/3/4 |
2,759 |
2,767 |
2,600 |
2,677 |
-3.01% |
18,000 |
| 2025/3/3 |
2,700 |
2,800 |
2,700 |
2,760 |
+2.22% |
47,600 |
| 2025/2/28 |
2,497 |
2,800 |
2,497 |
2,700 |
+10.11% |
130,500 |
| 2025/2/27 |
2,371 |
2,486 |
2,303 |
2,452 |
+3.99% |
25,800 |
| 2025/2/26 |
2,231 |
2,398 |
2,229 |
2,358 |
+5.88% |
26,600 |
| 2025/2/25 |
2,210 |
2,249 |
2,198 |
2,227 |
-1.46% |
15,900 |
| 2025/2/21 |
2,288 |
2,328 |
2,260 |
2,260 |
-1.95% |
6,400 |
| 2025/2/20 |
2,367 |
2,377 |
2,273 |
2,305 |
-2.58% |
18,600 |
| 2025/2/19 |
2,408 |
2,438 |
2,353 |
2,366 |
-1.74% |
8,600 |
| 2025/2/18 |
2,365 |
2,435 |
2,354 |
2,408 |
+3.17% |
23,500 |
| 2025/2/17 |
2,339 |
2,414 |
2,334 |
2,334 |
-0.85% |
16,600 |
| 2025/2/14 |
2,344 |
2,384 |
2,341 |
2,354 |
+0.26% |
22,000 |
| 2025/2/13 |
2,389 |
2,474 |
2,331 |
2,348 |
-9.31% |
94,100 |
| 2025/2/12 |
2,510 |
2,594 |
2,510 |
2,589 |
+5.33% |
29,800 |
| 2025/2/10 |
2,439 |
2,482 |
2,426 |
2,458 |
+0.78% |
20,200 |
| 2025/2/7 |
2,450 |
2,460 |
2,430 |
2,439 |
-1.65% |
17,500 |
| 2025/2/6 |
2,465 |
2,508 |
2,452 |
2,480 |
+0.73% |
13,100 |
| 2025/2/5 |
2,460 |
2,476 |
2,423 |
2,462 |
-0.36% |
18,000 |
| 2025/2/4 |
2,512 |
2,519 |
2,470 |
2,471 |
+0.37% |
10,100 |
| 2025/2/3 |
2,552 |
2,552 |
2,451 |
2,462 |
-2.92% |
13,300 |
| 2025/1/31 |
2,554 |
2,642 |
2,509 |
2,536 |
+1.28% |
6,200 |
| 2025/1/30 |
2,588 |
2,588 |
2,488 |
2,504 |
-1.77% |
8,800 |
| 2025/1/29 |
2,516 |
2,582 |
2,516 |
2,549 |
+1.11% |
7,100 |
| 2025/1/28 |
2,480 |
2,530 |
2,455 |
2,521 |
+1.16% |
6,300 |
| 2025/1/27 |
2,542 |
2,542 |
2,456 |
2,492 |
+0.00% |
9,800 |
| 2025/1/24 |
2,411 |
2,518 |
2,411 |
2,492 |
+3.36% |
16,200 |
| 2025/1/23 |
2,430 |
2,433 |
2,381 |
2,411 |
+0.42% |
8,300 |
| 2025/1/22 |
2,420 |
2,422 |
2,380 |
2,401 |
+0.04% |
9,700 |
| 2025/1/21 |
2,440 |
2,440 |
2,394 |
2,400 |
-0.04% |
15,600 |
| 2025/1/20 |
2,391 |
2,430 |
2,379 |
2,401 |
+1.39% |
30,300 |
| 2025/1/17 |
2,405 |
2,440 |
2,364 |
2,368 |
-0.55% |
15,800 |
| 2025/1/16 |
2,376 |
2,411 |
2,370 |
2,381 |
+0.21% |
12,300 |
| 2025/1/15 |
2,392 |
2,396 |
2,369 |
2,376 |
-0.67% |
9,400 |
| 2025/1/14 |
2,422 |
2,440 |
2,384 |
2,392 |
-0.95% |
15,300 |
| 2025/1/10 |
2,418 |
2,451 |
2,415 |
2,415 |
-0.12% |
10,100 |
| 2025/1/9 |
2,432 |
2,459 |
2,408 |
2,418 |
-0.58% |
17,700 |
| 2025/1/8 |
2,451 |
2,471 |
2,424 |
2,432 |
-0.78% |
21,100 |
| 2025/1/7 |
2,521 |
2,526 |
2,451 |
2,451 |
-2.08% |
13,200 |
| 2025/1/6 |
2,534 |
2,595 |
2,503 |
2,503 |
-2.26% |
14,200 |
| 2024/12/30 |
2,524 |
2,612 |
2,524 |
2,561 |
+2.44% |
12,800 |
| 2024/12/27 |
2,500 |
2,571 |
2,439 |
2,500 |
-0.75% |
18,100 |
| 2024/12/26 |
2,548 |
2,548 |
2,500 |
2,519 |
-0.94% |
22,400 |
| 2024/12/25 |
2,579 |
2,580 |
2,530 |
2,543 |
+0.04% |
16,600 |
| 2024/12/24 |
2,592 |
2,592 |
2,533 |
2,542 |
-1.97% |
13,900 |
| 2024/12/23 |
2,592 |
2,619 |
2,588 |
2,593 |
-0.73% |
17,500 |
| 2024/12/20 |
2,647 |
2,658 |
2,585 |
2,612 |
-1.28% |
16,000 |
| 2024/12/19 |
2,708 |
2,749 |
2,610 |
2,646 |
-1.45% |
12,800 |
| 2024/12/18 |
2,765 |
2,765 |
2,674 |
2,685 |
-2.89% |
14,600 |
| 2024/12/17 |
2,885 |
2,885 |
2,735 |
2,765 |
-2.26% |
23,400 |
| 2024/12/16 |
2,757 |
2,829 |
2,730 |
2,829 |
+6.47% |
25,900 |
| 2024/12/13 |
2,674 |
2,695 |
2,637 |
2,657 |
-1.81% |
8,600 |
| 2024/12/12 |
2,650 |
2,718 |
2,600 |
2,706 |
+2.11% |
17,200 |
| 2024/12/11 |
2,707 |
2,707 |
2,571 |
2,650 |
-0.26% |
37,200 |
| 2024/12/10 |
2,714 |
2,740 |
2,628 |
2,657 |
-2.14% |
10,400 |
| 2024/12/9 |
2,636 |
2,719 |
2,582 |
2,715 |
+2.41% |
24,000 |
| 2024/12/6 |
2,668 |
2,688 |
2,625 |
2,651 |
-0.64% |
20,600 |
| 2024/12/5 |
2,682 |
2,745 |
2,650 |
2,668 |
-2.13% |
10,300 |
| 2024/12/4 |
2,804 |
2,804 |
2,671 |
2,726 |
-2.50% |
22,600 |
| 2024/12/3 |
2,825 |
2,842 |
2,770 |
2,796 |
+0.76% |
9,900 |
| 2024/12/2 |
2,764 |
2,828 |
2,750 |
2,775 |
+0.29% |
12,900 |
| 2024/11/29 |
2,799 |
2,848 |
2,765 |
2,767 |
-1.21% |
9,500 |
| 2024/11/28 |
2,890 |
2,929 |
2,743 |
2,801 |
-3.08% |
19,600 |
| 2024/11/27 |
2,926 |
2,941 |
2,888 |
2,890 |
-2.10% |
15,100 |
| 2024/11/26 |
2,939 |
3,020 |
2,939 |
2,952 |
-1.24% |
4,400 |
| 2024/11/25 |
3,100 |
3,100 |
2,989 |
2,989 |
-2.00% |
14,300 |
| 2024/11/22 |
3,205 |
3,250 |
3,050 |
3,050 |
-4.69% |
16,300 |
| 2024/11/21 |
3,120 |
3,220 |
3,090 |
3,200 |
+2.56% |
13,600 |
| 2024/11/20 |
3,070 |
3,215 |
3,070 |
3,120 |
+4.00% |
8,800 |
| 2024/11/19 |
2,890 |
3,080 |
2,890 |
3,000 |
+2.04% |
10,300 |
| 2024/11/18 |
2,811 |
2,970 |
2,811 |
2,940 |
+4.40% |
4,300 |
| 2024/11/15 |
2,870 |
2,917 |
2,816 |
2,816 |
-3.56% |
43,800 |
| 2024/11/14 |
3,190 |
3,190 |
2,890 |
2,920 |
-8.46% |
37,800 |
| 2024/11/13 |
3,190 |
3,270 |
3,190 |
3,190 |
+0.79% |
22,100 |
| 2024/11/12 |
3,160 |
3,255 |
3,130 |
3,165 |
-0.47% |
22,700 |
| 2024/11/11 |
3,045 |
3,205 |
3,045 |
3,180 |
+4.43% |
10,400 |
| 2024/11/8 |
3,195 |
3,195 |
3,045 |
3,045 |
-4.69% |
13,500 |
| 2024/11/7 |
3,220 |
3,270 |
3,150 |
3,195 |
-0.16% |
14,600 |
| 2024/11/6 |
3,195 |
3,230 |
3,130 |
3,200 |
+0.63% |
16,100 |
| 2024/11/5 |
3,100 |
3,200 |
3,080 |
3,180 |
+5.30% |
17,800 |
| 2024/11/1 |
2,963 |
3,030 |
2,930 |
3,020 |
+3.57% |
26,000 |
| 2024/10/31 |
2,946 |
2,946 |
2,850 |
2,916 |
+0.69% |
16,000 |
| 2024/10/30 |
2,903 |
2,934 |
2,874 |
2,896 |
+0.56% |
5,500 |
| 2024/10/29 |
2,905 |
2,974 |
2,877 |
2,880 |
-0.86% |
11,300 |
| 2024/10/28 |
2,717 |
2,933 |
2,717 |
2,905 |
+6.84% |
14,200 |
| 2024/10/25 |
2,816 |
2,816 |
2,661 |
2,719 |
-1.70% |
13,400 |
| 2024/10/24 |
2,813 |
2,813 |
2,750 |
2,766 |
-2.71% |
8,300 |
|
