| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,299 |
2,317 |
2,287 |
2,314 |
+1.45% |
77,200 |
| 2025/4/24 |
2,297 |
2,297 |
2,272 |
2,281 |
-0.18% |
61,900 |
| 2025/4/23 |
2,317 |
2,317 |
2,277 |
2,285 |
-0.13% |
63,400 |
| 2025/4/22 |
2,297 |
2,298 |
2,273 |
2,288 |
-0.39% |
61,800 |
| 2025/4/21 |
2,305 |
2,319 |
2,289 |
2,297 |
+0.79% |
52,000 |
| 2025/4/18 |
2,245 |
2,279 |
2,245 |
2,279 |
+1.51% |
32,500 |
| 2025/4/17 |
2,241 |
2,246 |
2,227 |
2,245 |
-0.22% |
35,500 |
| 2025/4/16 |
2,280 |
2,280 |
2,239 |
2,250 |
-0.44% |
30,300 |
| 2025/4/15 |
2,260 |
2,270 |
2,254 |
2,260 |
+0.36% |
37,500 |
| 2025/4/14 |
2,275 |
2,288 |
2,251 |
2,252 |
-0.27% |
73,100 |
| 2025/4/11 |
2,243 |
2,264 |
2,204 |
2,258 |
-1.05% |
56,000 |
| 2025/4/10 |
2,320 |
2,330 |
2,264 |
2,282 |
+3.96% |
73,000 |
| 2025/4/9 |
2,219 |
2,230 |
2,162 |
2,195 |
-1.70% |
95,300 |
| 2025/4/8 |
2,223 |
2,274 |
2,223 |
2,233 |
+1.64% |
113,600 |
| 2025/4/7 |
2,077 |
2,212 |
2,055 |
2,197 |
-4.27% |
191,300 |
| 2025/4/4 |
2,350 |
2,360 |
2,243 |
2,295 |
-2.75% |
202,100 |
| 2025/4/3 |
2,324 |
2,362 |
2,300 |
2,360 |
-0.55% |
152,900 |
| 2025/4/2 |
2,410 |
2,410 |
2,372 |
2,373 |
-0.71% |
40,900 |
| 2025/4/1 |
2,410 |
2,410 |
2,389 |
2,390 |
+0.00% |
65,200 |
| 2025/3/31 |
2,413 |
2,421 |
2,384 |
2,390 |
-2.25% |
75,600 |
| 2025/3/28 |
2,420 |
2,456 |
2,403 |
2,445 |
+1.33% |
53,800 |
| 2025/3/27 |
2,395 |
2,413 |
2,389 |
2,413 |
+0.08% |
41,800 |
| 2025/3/26 |
2,455 |
2,455 |
2,408 |
2,411 |
-0.99% |
33,300 |
| 2025/3/25 |
2,400 |
2,449 |
2,394 |
2,435 |
+1.76% |
84,700 |
| 2025/3/24 |
2,369 |
2,398 |
2,365 |
2,393 |
+1.01% |
51,500 |
| 2025/3/21 |
2,365 |
2,385 |
2,352 |
2,369 |
+0.25% |
65,300 |
| 2025/3/19 |
2,357 |
2,369 |
2,345 |
2,363 |
-0.55% |
74,200 |
| 2025/3/18 |
2,360 |
2,377 |
2,356 |
2,376 |
+1.06% |
61,000 |
| 2025/3/17 |
2,399 |
2,408 |
2,334 |
2,351 |
-2.16% |
123,900 |
| 2025/3/14 |
2,394 |
2,432 |
2,372 |
2,403 |
-1.68% |
166,700 |
| 2025/3/13 |
2,470 |
2,490 |
2,442 |
2,444 |
-0.77% |
63,800 |
| 2025/3/12 |
2,426 |
2,473 |
2,426 |
2,463 |
+1.53% |
40,500 |
| 2025/3/11 |
2,396 |
2,426 |
2,380 |
2,426 |
+0.58% |
38,200 |
| 2025/3/10 |
2,415 |
2,435 |
2,400 |
2,412 |
-0.08% |
30,100 |
| 2025/3/7 |
2,400 |
2,435 |
2,397 |
2,414 |
-1.19% |
31,500 |
| 2025/3/6 |
2,449 |
2,450 |
2,425 |
2,443 |
+1.50% |
15,200 |
| 2025/3/5 |
2,410 |
2,441 |
2,406 |
2,407 |
+0.08% |
26,100 |
| 2025/3/4 |
2,407 |
2,418 |
2,393 |
2,405 |
-1.03% |
25,700 |
| 2025/3/3 |
2,408 |
2,430 |
2,398 |
2,430 |
+1.55% |
23,100 |
| 2025/2/28 |
2,382 |
2,411 |
2,365 |
2,393 |
-1.03% |
51,400 |
| 2025/2/27 |
2,428 |
2,430 |
2,402 |
2,418 |
-0.58% |
39,000 |
| 2025/2/26 |
2,490 |
2,498 |
2,420 |
2,432 |
-2.05% |
43,200 |
| 2025/2/25 |
2,470 |
2,491 |
2,457 |
2,483 |
+0.69% |
50,300 |
| 2025/2/21 |
2,430 |
2,466 |
2,425 |
2,466 |
+2.32% |
60,600 |
| 2025/2/20 |
2,403 |
2,436 |
2,393 |
2,410 |
+0.12% |
60,200 |
| 2025/2/19 |
2,406 |
2,434 |
2,397 |
2,407 |
+0.04% |
34,800 |
| 2025/2/18 |
2,390 |
2,414 |
2,389 |
2,406 |
+0.84% |
26,000 |
| 2025/2/17 |
2,415 |
2,423 |
2,386 |
2,386 |
-0.13% |
45,500 |
| 2025/2/14 |
2,415 |
2,428 |
2,389 |
2,389 |
-0.95% |
31,500 |
| 2025/2/13 |
2,382 |
2,415 |
2,375 |
2,412 |
+1.56% |
27,400 |
| 2025/2/12 |
2,390 |
2,395 |
2,375 |
2,375 |
-0.17% |
25,300 |
| 2025/2/10 |
2,391 |
2,398 |
2,379 |
2,379 |
-0.08% |
19,200 |
| 2025/2/7 |
2,387 |
2,397 |
2,380 |
2,381 |
-0.38% |
24,600 |
| 2025/2/6 |
2,397 |
2,417 |
2,388 |
2,390 |
-0.62% |
26,500 |
| 2025/2/5 |
2,403 |
2,414 |
2,381 |
2,405 |
+0.08% |
20,100 |
| 2025/2/4 |
2,405 |
2,438 |
2,403 |
2,403 |
+0.21% |
17,700 |
| 2025/2/3 |
2,430 |
2,450 |
2,395 |
2,398 |
-2.56% |
50,500 |
| 2025/1/31 |
2,476 |
2,482 |
2,459 |
2,461 |
-0.61% |
24,300 |
| 2025/1/30 |
2,474 |
2,484 |
2,459 |
2,476 |
+0.08% |
22,800 |
| 2025/1/29 |
2,497 |
2,505 |
2,474 |
2,474 |
-0.88% |
21,900 |
| 2025/1/28 |
2,471 |
2,500 |
2,469 |
2,496 |
+0.69% |
19,700 |
| 2025/1/27 |
2,486 |
2,499 |
2,473 |
2,479 |
-0.04% |
27,100 |
| 2025/1/24 |
2,419 |
2,486 |
2,419 |
2,480 |
+2.52% |
56,500 |
| 2025/1/23 |
2,467 |
2,467 |
2,418 |
2,419 |
-0.82% |
44,200 |
| 2025/1/22 |
2,422 |
2,459 |
2,422 |
2,439 |
+0.79% |
40,800 |
| 2025/1/21 |
2,453 |
2,454 |
2,413 |
2,420 |
-1.35% |
27,300 |
| 2025/1/20 |
2,440 |
2,479 |
2,440 |
2,453 |
+0.53% |
27,000 |
| 2025/1/17 |
2,480 |
2,480 |
2,428 |
2,440 |
-1.61% |
20,000 |
| 2025/1/16 |
2,470 |
2,490 |
2,453 |
2,480 |
+0.61% |
51,700 |
| 2025/1/15 |
2,451 |
2,480 |
2,451 |
2,465 |
+1.36% |
28,900 |
| 2025/1/14 |
2,497 |
2,502 |
2,424 |
2,432 |
-3.42% |
56,600 |
| 2025/1/10 |
2,465 |
2,531 |
2,457 |
2,518 |
+1.37% |
52,700 |
| 2025/1/9 |
2,499 |
2,505 |
2,464 |
2,484 |
-0.20% |
39,900 |
| 2025/1/8 |
2,540 |
2,540 |
2,482 |
2,489 |
-2.47% |
70,900 |
| 2025/1/7 |
2,637 |
2,637 |
2,552 |
2,552 |
-3.22% |
53,400 |
| 2025/1/6 |
2,620 |
2,650 |
2,605 |
2,637 |
+1.58% |
64,600 |
| 2024/12/30 |
2,577 |
2,616 |
2,575 |
2,596 |
+0.82% |
59,400 |
| 2024/12/27 |
2,580 |
2,591 |
2,550 |
2,575 |
+1.58% |
57,300 |
| 2024/12/26 |
2,574 |
2,594 |
2,524 |
2,535 |
-0.08% |
53,300 |
| 2024/12/25 |
2,535 |
2,590 |
2,528 |
2,537 |
+0.04% |
61,100 |
| 2024/12/24 |
2,538 |
2,552 |
2,507 |
2,536 |
+0.52% |
55,900 |
| 2024/12/23 |
2,530 |
2,540 |
2,485 |
2,523 |
+0.96% |
43,600 |
| 2024/12/20 |
2,485 |
2,528 |
2,457 |
2,499 |
-0.08% |
52,700 |
| 2024/12/19 |
2,541 |
2,553 |
2,471 |
2,501 |
-1.73% |
87,400 |
| 2024/12/18 |
2,490 |
2,568 |
2,478 |
2,545 |
+1.19% |
97,100 |
| 2024/12/17 |
2,534 |
2,550 |
2,490 |
2,515 |
-0.79% |
139,900 |
| 2024/12/16 |
2,454 |
2,566 |
2,415 |
2,535 |
+7.69% |
559,100 |
| 2024/12/13 |
2,382 |
2,388 |
2,338 |
2,354 |
-0.17% |
186,700 |
| 2024/12/12 |
2,325 |
2,380 |
2,322 |
2,358 |
+1.90% |
188,600 |
| 2024/12/11 |
2,296 |
2,314 |
2,295 |
2,314 |
+0.56% |
51,000 |
| 2024/12/10 |
2,345 |
2,348 |
2,296 |
2,301 |
-1.24% |
74,400 |
| 2024/12/9 |
2,334 |
2,340 |
2,305 |
2,330 |
+1.79% |
55,300 |
| 2024/12/6 |
2,293 |
2,294 |
2,276 |
2,289 |
-0.09% |
55,800 |
| 2024/12/5 |
2,301 |
2,308 |
2,286 |
2,291 |
-0.43% |
93,400 |
| 2024/12/4 |
2,332 |
2,350 |
2,292 |
2,301 |
-1.58% |
67,200 |
| 2024/12/3 |
2,335 |
2,350 |
2,320 |
2,338 |
+0.69% |
37,400 |
| 2024/12/2 |
2,340 |
2,344 |
2,322 |
2,322 |
-0.73% |
35,900 |
| 2024/11/29 |
2,308 |
2,339 |
2,308 |
2,339 |
+0.60% |
32,400 |
| 2024/11/28 |
2,304 |
2,342 |
2,304 |
2,325 |
+0.26% |
67,700 |
| 2024/11/27 |
2,364 |
2,364 |
2,305 |
2,319 |
-1.90% |
43,000 |
| 2024/11/26 |
2,388 |
2,388 |
2,344 |
2,364 |
-0.38% |
68,900 |
| 2024/11/25 |
2,370 |
2,394 |
2,366 |
2,373 |
+0.04% |
45,200 |
| 2024/11/22 |
2,390 |
2,400 |
2,359 |
2,372 |
-0.13% |
48,100 |
| 2024/11/21 |
2,338 |
2,375 |
2,338 |
2,375 |
+1.84% |
64,100 |
| 2024/11/20 |
2,335 |
2,366 |
2,329 |
2,332 |
-0.55% |
52,400 |
| 2024/11/19 |
2,322 |
2,347 |
2,303 |
2,345 |
+1.12% |
33,400 |
| 2024/11/18 |
2,292 |
2,350 |
2,289 |
2,319 |
-0.39% |
61,200 |
| 2024/11/15 |
2,370 |
2,388 |
2,328 |
2,328 |
+0.78% |
107,800 |
| 2024/11/14 |
2,350 |
2,354 |
2,303 |
2,310 |
-0.90% |
66,000 |
| 2024/11/13 |
2,290 |
2,331 |
2,290 |
2,331 |
+1.39% |
50,900 |
| 2024/11/12 |
2,275 |
2,325 |
2,269 |
2,299 |
+1.50% |
48,600 |
| 2024/11/11 |
2,270 |
2,286 |
2,255 |
2,265 |
-0.44% |
28,200 |
| 2024/11/8 |
2,298 |
2,306 |
2,275 |
2,275 |
-1.00% |
54,800 |
| 2024/11/7 |
2,289 |
2,311 |
2,270 |
2,298 |
+1.59% |
67,400 |
| 2024/11/6 |
2,252 |
2,294 |
2,246 |
2,262 |
+0.49% |
78,200 |
| 2024/11/5 |
2,285 |
2,286 |
2,248 |
2,251 |
-1.40% |
58,800 |
| 2024/11/1 |
2,301 |
2,310 |
2,281 |
2,283 |
-2.27% |
78,400 |
| 2024/10/31 |
2,321 |
2,349 |
2,308 |
2,336 |
+0.65% |
74,300 |
| 2024/10/30 |
2,295 |
2,355 |
2,262 |
2,321 |
-3.09% |
158,300 |
| 2024/10/29 |
2,386 |
2,396 |
2,370 |
2,395 |
+0.88% |
126,200 |
| 2024/10/28 |
2,314 |
2,398 |
2,307 |
2,374 |
+2.73% |
73,900 |
| 2024/10/25 |
2,328 |
2,332 |
2,290 |
2,311 |
-0.77% |
99,800 |
| 2024/10/24 |
2,330 |
2,333 |
2,305 |
2,329 |
-0.94% |
96,300 |
|
