| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,523 |
2,531 |
2,488 |
2,509 |
+0.44% |
50,300 |
| 2025/4/24 |
2,516 |
2,524 |
2,478 |
2,498 |
-0.36% |
61,700 |
| 2025/4/23 |
2,515 |
2,537 |
2,487 |
2,507 |
+0.36% |
100,200 |
| 2025/4/22 |
2,466 |
2,519 |
2,466 |
2,498 |
+1.30% |
31,800 |
| 2025/4/21 |
2,423 |
2,466 |
2,419 |
2,466 |
+1.77% |
24,300 |
| 2025/4/18 |
2,353 |
2,435 |
2,352 |
2,423 |
+3.77% |
27,500 |
| 2025/4/17 |
2,300 |
2,339 |
2,300 |
2,335 |
+1.08% |
15,700 |
| 2025/4/16 |
2,290 |
2,325 |
2,273 |
2,310 |
+0.87% |
26,200 |
| 2025/4/15 |
2,315 |
2,340 |
2,287 |
2,290 |
-1.08% |
27,200 |
| 2025/4/14 |
2,274 |
2,336 |
2,248 |
2,315 |
+2.57% |
35,600 |
| 2025/4/11 |
2,230 |
2,291 |
2,171 |
2,257 |
+1.07% |
35,700 |
| 2025/4/10 |
2,225 |
2,277 |
2,170 |
2,233 |
+6.49% |
35,900 |
| 2025/4/9 |
2,099 |
2,138 |
2,080 |
2,097 |
-1.50% |
40,500 |
| 2025/4/8 |
2,060 |
2,148 |
2,051 |
2,129 |
+5.92% |
45,400 |
| 2025/4/7 |
1,971 |
2,051 |
1,945 |
2,010 |
-3.09% |
64,200 |
| 2025/4/4 |
2,090 |
2,090 |
2,014 |
2,074 |
-3.08% |
40,500 |
| 2025/4/3 |
2,143 |
2,146 |
2,100 |
2,140 |
-0.93% |
33,100 |
| 2025/4/2 |
2,216 |
2,216 |
2,155 |
2,160 |
-1.50% |
22,200 |
| 2025/4/1 |
2,207 |
2,219 |
2,178 |
2,193 |
+0.60% |
26,800 |
| 2025/3/31 |
2,236 |
2,236 |
2,178 |
2,180 |
-4.18% |
28,600 |
| 2025/3/28 |
2,305 |
2,311 |
2,270 |
2,275 |
-3.31% |
34,100 |
| 2025/3/27 |
2,320 |
2,365 |
2,310 |
2,353 |
+0.21% |
38,800 |
| 2025/3/26 |
2,337 |
2,358 |
2,305 |
2,348 |
+1.08% |
36,100 |
| 2025/3/25 |
2,317 |
2,330 |
2,309 |
2,323 |
+1.00% |
13,600 |
| 2025/3/24 |
2,362 |
2,362 |
2,300 |
2,300 |
-1.92% |
23,500 |
| 2025/3/21 |
2,346 |
2,357 |
2,330 |
2,345 |
+0.30% |
19,800 |
| 2025/3/19 |
2,282 |
2,345 |
2,282 |
2,338 |
+2.68% |
17,600 |
| 2025/3/18 |
2,303 |
2,316 |
2,277 |
2,277 |
-0.61% |
36,600 |
| 2025/3/17 |
2,277 |
2,307 |
2,277 |
2,291 |
+0.88% |
14,800 |
| 2025/3/14 |
2,251 |
2,274 |
2,251 |
2,271 |
+0.98% |
36,100 |
| 2025/3/13 |
2,237 |
2,262 |
2,233 |
2,249 |
+0.45% |
16,800 |
| 2025/3/12 |
2,200 |
2,241 |
2,199 |
2,239 |
+0.72% |
29,800 |
| 2025/3/11 |
2,249 |
2,249 |
2,208 |
2,223 |
-2.03% |
35,200 |
| 2025/3/10 |
2,285 |
2,286 |
2,262 |
2,269 |
-1.77% |
28,100 |
| 2025/3/7 |
2,279 |
2,320 |
2,260 |
2,310 |
+0.22% |
31,000 |
| 2025/3/6 |
2,287 |
2,317 |
2,283 |
2,305 |
+0.79% |
28,000 |
| 2025/3/5 |
2,261 |
2,293 |
2,255 |
2,287 |
+1.02% |
37,500 |
| 2025/3/4 |
2,294 |
2,294 |
2,254 |
2,264 |
-1.31% |
26,400 |
| 2025/3/3 |
2,270 |
2,294 |
2,256 |
2,294 |
+1.87% |
30,600 |
| 2025/2/28 |
2,267 |
2,267 |
2,214 |
2,252 |
-0.79% |
33,500 |
| 2025/2/27 |
2,189 |
2,302 |
2,189 |
2,270 |
+4.22% |
114,300 |
| 2025/2/26 |
2,222 |
2,222 |
2,160 |
2,178 |
-2.90% |
45,400 |
| 2025/2/25 |
2,241 |
2,256 |
2,222 |
2,243 |
-0.36% |
24,400 |
| 2025/2/21 |
2,260 |
2,277 |
2,240 |
2,251 |
-0.40% |
18,400 |
| 2025/2/20 |
2,300 |
2,314 |
2,246 |
2,260 |
-2.08% |
20,400 |
| 2025/2/19 |
2,315 |
2,323 |
2,296 |
2,308 |
+0.26% |
12,100 |
| 2025/2/18 |
2,270 |
2,303 |
2,270 |
2,302 |
+1.19% |
13,600 |
| 2025/2/17 |
2,284 |
2,338 |
2,275 |
2,275 |
-0.31% |
18,300 |
| 2025/2/14 |
2,295 |
2,320 |
2,270 |
2,282 |
-0.35% |
15,300 |
| 2025/2/13 |
2,320 |
2,332 |
2,204 |
2,290 |
+0.88% |
20,600 |
| 2025/2/12 |
2,296 |
2,316 |
2,253 |
2,270 |
-0.39% |
21,800 |
| 2025/2/10 |
2,278 |
2,301 |
2,278 |
2,279 |
-0.18% |
13,500 |
| 2025/2/7 |
2,280 |
2,307 |
2,267 |
2,283 |
+0.00% |
16,300 |
| 2025/2/6 |
2,262 |
2,302 |
2,243 |
2,283 |
+0.48% |
10,000 |
| 2025/2/5 |
2,287 |
2,317 |
2,265 |
2,272 |
-0.57% |
27,400 |
| 2025/2/4 |
2,370 |
2,389 |
2,221 |
2,285 |
-2.39% |
47,600 |
| 2025/2/3 |
2,406 |
2,427 |
2,337 |
2,341 |
-3.42% |
39,100 |
| 2025/1/31 |
2,449 |
2,479 |
2,419 |
2,424 |
-0.74% |
15,200 |
| 2025/1/30 |
2,378 |
2,442 |
2,360 |
2,442 |
+3.21% |
21,500 |
| 2025/1/29 |
2,368 |
2,397 |
2,366 |
2,366 |
-1.00% |
13,200 |
| 2025/1/28 |
2,372 |
2,401 |
2,358 |
2,390 |
+0.29% |
14,400 |
| 2025/1/27 |
2,381 |
2,413 |
2,373 |
2,383 |
+1.32% |
24,400 |
| 2025/1/24 |
2,381 |
2,394 |
2,345 |
2,352 |
-1.22% |
22,800 |
| 2025/1/23 |
2,397 |
2,397 |
2,371 |
2,381 |
-0.67% |
16,900 |
| 2025/1/22 |
2,408 |
2,408 |
2,375 |
2,397 |
+0.55% |
9,700 |
| 2025/1/21 |
2,389 |
2,396 |
2,370 |
2,384 |
-0.63% |
8,500 |
| 2025/1/20 |
2,368 |
2,399 |
2,368 |
2,399 |
+1.31% |
10,000 |
| 2025/1/17 |
2,358 |
2,368 |
2,350 |
2,368 |
+0.17% |
10,600 |
| 2025/1/16 |
2,392 |
2,400 |
2,358 |
2,364 |
-1.42% |
28,100 |
| 2025/1/15 |
2,414 |
2,416 |
2,375 |
2,398 |
-0.12% |
16,300 |
| 2025/1/14 |
2,369 |
2,415 |
2,369 |
2,401 |
+0.13% |
20,900 |
| 2025/1/10 |
2,398 |
2,417 |
2,390 |
2,398 |
-0.95% |
18,000 |
| 2025/1/9 |
2,441 |
2,458 |
2,402 |
2,421 |
-1.59% |
31,000 |
| 2025/1/8 |
2,514 |
2,514 |
2,451 |
2,460 |
-1.60% |
18,700 |
| 2025/1/7 |
2,588 |
2,588 |
2,493 |
2,500 |
-2.61% |
34,500 |
| 2025/1/6 |
2,700 |
2,700 |
2,554 |
2,567 |
-4.39% |
34,800 |
| 2024/12/30 |
2,572 |
2,686 |
2,572 |
2,685 |
+3.07% |
46,100 |
| 2024/12/27 |
2,599 |
2,612 |
2,571 |
2,605 |
+0.00% |
16,800 |
| 2024/12/26 |
2,610 |
2,610 |
2,577 |
2,605 |
-0.08% |
19,700 |
| 2024/12/25 |
2,615 |
2,615 |
2,556 |
2,607 |
+1.05% |
32,400 |
| 2024/12/24 |
2,580 |
2,594 |
2,544 |
2,580 |
+1.02% |
24,500 |
| 2024/12/23 |
2,560 |
2,580 |
2,534 |
2,554 |
-0.04% |
19,600 |
| 2024/12/20 |
2,508 |
2,555 |
2,495 |
2,555 |
+3.02% |
50,800 |
| 2024/12/19 |
2,436 |
2,485 |
2,424 |
2,480 |
+0.04% |
10,300 |
| 2024/12/18 |
2,503 |
2,508 |
2,466 |
2,479 |
-0.96% |
7,700 |
| 2024/12/17 |
2,485 |
2,510 |
2,471 |
2,503 |
+2.12% |
41,400 |
| 2024/12/16 |
2,450 |
2,472 |
2,450 |
2,451 |
-0.65% |
7,900 |
| 2024/12/13 |
2,460 |
2,497 |
2,454 |
2,467 |
-0.96% |
21,200 |
| 2024/12/12 |
2,486 |
2,496 |
2,467 |
2,491 |
+0.81% |
26,700 |
| 2024/12/11 |
2,466 |
2,489 |
2,455 |
2,471 |
-0.68% |
19,100 |
| 2024/12/10 |
2,500 |
2,510 |
2,481 |
2,488 |
+0.28% |
19,000 |
| 2024/12/9 |
2,426 |
2,500 |
2,424 |
2,481 |
+2.73% |
25,200 |
| 2024/12/6 |
2,415 |
2,415 |
2,399 |
2,415 |
+0.37% |
18,700 |
| 2024/12/5 |
2,424 |
2,427 |
2,402 |
2,406 |
-0.74% |
22,200 |
| 2024/12/4 |
2,440 |
2,455 |
2,404 |
2,424 |
-1.26% |
40,600 |
| 2024/12/3 |
2,400 |
2,469 |
2,400 |
2,455 |
+1.87% |
37,300 |
| 2024/12/2 |
2,379 |
2,420 |
2,379 |
2,410 |
+0.50% |
15,000 |
| 2024/11/29 |
2,394 |
2,408 |
2,379 |
2,398 |
+0.17% |
16,400 |
| 2024/11/28 |
2,420 |
2,427 |
2,374 |
2,394 |
-0.54% |
25,300 |
| 2024/11/27 |
2,468 |
2,468 |
2,400 |
2,407 |
-2.47% |
18,700 |
| 2024/11/26 |
2,461 |
2,490 |
2,459 |
2,468 |
+0.49% |
23,700 |
| 2024/11/25 |
2,465 |
2,473 |
2,447 |
2,456 |
+0.41% |
31,300 |
| 2024/11/22 |
2,453 |
2,464 |
2,431 |
2,446 |
+0.66% |
12,300 |
| 2024/11/21 |
2,409 |
2,442 |
2,409 |
2,430 |
+0.87% |
16,100 |
| 2024/11/20 |
2,389 |
2,409 |
2,381 |
2,409 |
+0.84% |
13,800 |
| 2024/11/19 |
2,359 |
2,400 |
2,359 |
2,389 |
+1.40% |
32,500 |
| 2024/11/18 |
2,362 |
2,383 |
2,347 |
2,356 |
-0.13% |
27,800 |
| 2024/11/15 |
2,360 |
2,390 |
2,354 |
2,359 |
+0.00% |
18,100 |
| 2024/11/14 |
2,354 |
2,366 |
2,331 |
2,359 |
+0.90% |
35,000 |
| 2024/11/13 |
2,394 |
2,407 |
2,338 |
2,338 |
-1.23% |
50,700 |
| 2024/11/12 |
2,408 |
2,460 |
2,360 |
2,367 |
-1.70% |
56,700 |
| 2024/11/11 |
2,387 |
2,411 |
2,384 |
2,408 |
+0.33% |
30,800 |
| 2024/11/8 |
2,486 |
2,500 |
2,400 |
2,400 |
-3.58% |
35,200 |
| 2024/11/7 |
2,481 |
2,508 |
2,465 |
2,489 |
+1.14% |
40,900 |
| 2024/11/6 |
2,487 |
2,504 |
2,453 |
2,461 |
+0.12% |
29,800 |
| 2024/11/5 |
2,456 |
2,466 |
2,433 |
2,458 |
+1.24% |
31,800 |
| 2024/11/1 |
2,413 |
2,445 |
2,406 |
2,428 |
+0.12% |
23,900 |
| 2024/10/31 |
2,455 |
2,455 |
2,393 |
2,425 |
+0.83% |
43,900 |
| 2024/10/30 |
2,372 |
2,421 |
2,368 |
2,405 |
+1.35% |
457,400 |
| 2024/10/29 |
2,369 |
2,378 |
2,358 |
2,373 |
+0.17% |
47,000 |
| 2024/10/28 |
2,359 |
2,378 |
2,342 |
2,369 |
+0.47% |
41,500 |
| 2024/10/25 |
2,382 |
2,394 |
2,351 |
2,358 |
-0.42% |
48,500 |
| 2024/10/24 |
2,356 |
2,374 |
2,346 |
2,368 |
-0.42% |
48,300 |
|
