| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,700 |
2,723 |
2,697 |
2,705 |
+0.19% |
27,500 |
| 2025/4/24 |
2,693 |
2,710 |
2,691 |
2,700 |
+0.30% |
15,200 |
| 2025/4/23 |
2,678 |
2,700 |
2,651 |
2,692 |
+0.37% |
18,600 |
| 2025/4/22 |
2,651 |
2,698 |
2,651 |
2,682 |
-0.26% |
6,900 |
| 2025/4/21 |
2,672 |
2,697 |
2,667 |
2,689 |
+0.64% |
6,700 |
| 2025/4/18 |
2,656 |
2,711 |
2,655 |
2,672 |
-0.30% |
9,800 |
| 2025/4/17 |
2,640 |
2,704 |
2,640 |
2,680 |
+1.52% |
6,600 |
| 2025/4/16 |
2,666 |
2,666 |
2,632 |
2,640 |
+0.27% |
3,600 |
| 2025/4/15 |
2,626 |
2,682 |
2,622 |
2,633 |
+0.42% |
4,100 |
| 2025/4/14 |
2,644 |
2,679 |
2,620 |
2,622 |
+0.54% |
7,400 |
| 2025/4/11 |
2,612 |
2,630 |
2,515 |
2,608 |
-0.19% |
8,700 |
| 2025/4/10 |
2,787 |
2,787 |
2,580 |
2,613 |
+4.94% |
10,300 |
| 2025/4/9 |
2,579 |
2,579 |
2,482 |
2,490 |
-1.54% |
7,800 |
| 2025/4/8 |
2,485 |
2,708 |
2,480 |
2,529 |
+5.29% |
13,900 |
| 2025/4/7 |
2,350 |
2,491 |
2,330 |
2,402 |
-5.84% |
16,400 |
| 2025/4/4 |
2,650 |
2,688 |
2,501 |
2,551 |
-5.48% |
23,800 |
| 2025/4/3 |
2,739 |
2,739 |
2,630 |
2,699 |
-2.39% |
18,900 |
| 2025/4/2 |
2,791 |
2,791 |
2,733 |
2,765 |
-0.79% |
11,000 |
| 2025/4/1 |
2,790 |
2,814 |
2,761 |
2,787 |
-0.11% |
8,700 |
| 2025/3/31 |
2,803 |
2,819 |
2,751 |
2,790 |
-2.04% |
16,800 |
| 2025/3/28 |
2,799 |
2,850 |
2,782 |
2,848 |
+1.75% |
20,200 |
| 2025/3/27 |
2,811 |
2,811 |
2,681 |
2,799 |
-0.21% |
13,800 |
| 2025/3/26 |
2,808 |
2,840 |
2,801 |
2,805 |
+0.21% |
7,700 |
| 2025/3/25 |
2,778 |
2,800 |
2,749 |
2,799 |
+0.94% |
9,100 |
| 2025/3/24 |
2,777 |
2,780 |
2,735 |
2,773 |
+0.84% |
10,000 |
| 2025/3/21 |
2,739 |
2,750 |
2,712 |
2,750 |
+1.51% |
8,600 |
| 2025/3/19 |
2,675 |
2,726 |
2,673 |
2,709 |
+0.59% |
9,100 |
| 2025/3/18 |
2,660 |
2,693 |
2,656 |
2,693 |
+1.35% |
4,600 |
| 2025/3/17 |
2,639 |
2,659 |
2,635 |
2,657 |
-0.08% |
7,900 |
| 2025/3/14 |
2,630 |
2,670 |
2,630 |
2,659 |
+1.33% |
4,500 |
| 2025/3/13 |
2,640 |
2,660 |
2,624 |
2,624 |
-0.72% |
3,500 |
| 2025/3/12 |
2,604 |
2,650 |
2,604 |
2,643 |
+0.57% |
3,100 |
| 2025/3/11 |
2,601 |
2,631 |
2,580 |
2,628 |
+0.08% |
3,800 |
| 2025/3/10 |
2,655 |
2,655 |
2,625 |
2,626 |
-0.72% |
4,400 |
| 2025/3/7 |
2,606 |
2,656 |
2,606 |
2,645 |
+1.50% |
900 |
| 2025/3/6 |
2,581 |
2,708 |
2,581 |
2,606 |
+0.85% |
6,700 |
| 2025/3/5 |
2,577 |
2,623 |
2,577 |
2,584 |
-0.77% |
1,400 |
| 2025/3/4 |
2,636 |
2,636 |
2,576 |
2,604 |
+0.15% |
3,300 |
| 2025/3/3 |
2,645 |
2,645 |
2,589 |
2,600 |
-0.31% |
3,200 |
| 2025/2/28 |
2,618 |
2,630 |
2,607 |
2,608 |
-0.38% |
3,900 |
| 2025/2/27 |
2,623 |
2,645 |
2,601 |
2,618 |
+0.04% |
10,800 |
| 2025/2/26 |
2,610 |
2,634 |
2,610 |
2,617 |
+0.27% |
2,400 |
| 2025/2/25 |
2,564 |
2,647 |
2,560 |
2,610 |
+1.87% |
3,000 |
| 2025/2/21 |
2,553 |
2,599 |
2,553 |
2,562 |
+0.39% |
2,000 |
| 2025/2/20 |
2,579 |
2,579 |
2,551 |
2,552 |
-1.05% |
2,400 |
| 2025/2/19 |
2,589 |
2,598 |
2,579 |
2,579 |
-0.31% |
2,500 |
| 2025/2/18 |
2,630 |
2,630 |
2,587 |
2,587 |
+0.08% |
1,200 |
| 2025/2/17 |
2,650 |
2,653 |
2,579 |
2,585 |
-1.11% |
3,600 |
| 2025/2/14 |
2,678 |
2,679 |
2,590 |
2,614 |
-2.21% |
6,900 |
| 2025/2/13 |
2,679 |
2,679 |
2,640 |
2,673 |
+1.33% |
3,000 |
| 2025/2/12 |
2,600 |
2,678 |
2,597 |
2,638 |
+1.81% |
8,500 |
| 2025/2/10 |
2,560 |
2,597 |
2,557 |
2,591 |
+2.33% |
9,400 |
| 2025/2/7 |
2,551 |
2,560 |
2,532 |
2,532 |
-0.12% |
4,200 |
| 2025/2/6 |
2,520 |
2,545 |
2,520 |
2,535 |
-0.04% |
3,600 |
| 2025/2/5 |
2,567 |
2,567 |
2,536 |
2,536 |
+0.24% |
700 |
| 2025/2/4 |
2,558 |
2,558 |
2,530 |
2,530 |
+0.20% |
1,000 |
| 2025/2/3 |
2,556 |
2,570 |
2,520 |
2,525 |
-0.79% |
6,300 |
| 2025/1/31 |
2,558 |
2,558 |
2,530 |
2,545 |
-0.20% |
2,900 |
| 2025/1/30 |
2,499 |
2,559 |
2,499 |
2,550 |
+2.16% |
11,100 |
| 2025/1/29 |
2,500 |
2,514 |
2,490 |
2,496 |
-0.20% |
4,100 |
| 2025/1/28 |
2,518 |
2,520 |
2,500 |
2,501 |
-0.68% |
9,300 |
| 2025/1/27 |
2,495 |
2,520 |
2,495 |
2,518 |
+1.53% |
5,100 |
| 2025/1/24 |
2,451 |
2,499 |
2,451 |
2,480 |
+1.18% |
4,300 |
| 2025/1/23 |
2,435 |
2,451 |
2,435 |
2,451 |
+0.41% |
2,000 |
| 2025/1/22 |
2,430 |
2,462 |
2,430 |
2,441 |
-0.45% |
2,300 |
| 2025/1/21 |
2,447 |
2,463 |
2,432 |
2,452 |
+0.20% |
3,100 |
| 2025/1/20 |
2,472 |
2,472 |
2,447 |
2,447 |
-0.97% |
5,700 |
| 2025/1/17 |
2,500 |
2,500 |
2,470 |
2,471 |
-1.24% |
6,600 |
| 2025/1/16 |
2,513 |
2,518 |
2,502 |
2,502 |
+0.00% |
400 |
| 2025/1/15 |
2,502 |
2,537 |
2,496 |
2,502 |
+0.00% |
2,500 |
| 2025/1/14 |
2,513 |
2,560 |
2,498 |
2,502 |
-0.44% |
3,500 |
| 2025/1/10 |
2,518 |
2,547 |
2,513 |
2,513 |
-0.20% |
5,200 |
| 2025/1/9 |
2,551 |
2,551 |
2,506 |
2,518 |
-0.67% |
2,600 |
| 2025/1/8 |
2,564 |
2,564 |
2,535 |
2,535 |
-0.47% |
4,900 |
| 2025/1/7 |
2,474 |
2,547 |
2,470 |
2,547 |
+2.74% |
14,400 |
| 2025/1/6 |
2,430 |
2,487 |
2,430 |
2,479 |
+2.02% |
7,700 |
| 2024/12/30 |
2,425 |
2,442 |
2,406 |
2,430 |
+0.25% |
10,200 |
| 2024/12/27 |
2,448 |
2,448 |
2,401 |
2,424 |
+2.36% |
12,100 |
| 2024/12/26 |
2,334 |
2,385 |
2,334 |
2,368 |
+1.50% |
15,800 |
| 2024/12/25 |
2,354 |
2,360 |
2,331 |
2,333 |
-0.85% |
13,200 |
| 2024/12/24 |
2,343 |
2,369 |
2,336 |
2,353 |
+0.09% |
13,700 |
| 2024/12/23 |
2,407 |
2,407 |
2,350 |
2,351 |
-2.33% |
10,400 |
| 2024/12/20 |
2,428 |
2,456 |
2,400 |
2,407 |
-0.86% |
7,700 |
| 2024/12/19 |
2,420 |
2,460 |
2,341 |
2,428 |
+0.33% |
8,900 |
| 2024/12/18 |
2,306 |
2,420 |
2,299 |
2,420 |
+4.94% |
17,000 |
| 2024/12/17 |
2,322 |
2,349 |
2,295 |
2,306 |
-0.73% |
28,800 |
| 2024/12/16 |
2,401 |
2,401 |
2,300 |
2,323 |
-5.38% |
40,000 |
| 2024/12/13 |
2,526 |
2,527 |
2,450 |
2,455 |
-2.70% |
20,500 |
| 2024/12/12 |
2,540 |
2,560 |
2,521 |
2,523 |
-0.71% |
13,300 |
| 2024/12/11 |
2,546 |
2,564 |
2,540 |
2,541 |
-0.27% |
8,300 |
| 2024/12/10 |
2,567 |
2,580 |
2,545 |
2,548 |
-0.55% |
17,700 |
| 2024/12/9 |
2,560 |
2,575 |
2,560 |
2,562 |
+0.08% |
3,500 |
| 2024/12/6 |
2,574 |
2,574 |
2,555 |
2,560 |
+0.20% |
4,000 |
| 2024/12/5 |
2,585 |
2,585 |
2,555 |
2,555 |
-1.16% |
5,300 |
| 2024/12/4 |
2,586 |
2,608 |
2,585 |
2,585 |
-0.04% |
6,400 |
| 2024/12/3 |
2,590 |
2,610 |
2,581 |
2,586 |
+0.19% |
5,700 |
| 2024/12/2 |
2,590 |
2,595 |
2,570 |
2,581 |
-0.35% |
4,400 |
| 2024/11/29 |
2,604 |
2,610 |
2,580 |
2,590 |
-0.27% |
3,800 |
| 2024/11/28 |
2,555 |
2,610 |
2,535 |
2,597 |
+2.41% |
9,300 |
| 2024/11/27 |
2,580 |
2,580 |
2,500 |
2,536 |
-0.90% |
19,300 |
| 2024/11/26 |
2,553 |
2,585 |
2,553 |
2,559 |
+0.24% |
6,000 |
| 2024/11/25 |
2,610 |
2,610 |
2,551 |
2,553 |
-2.18% |
13,600 |
| 2024/11/22 |
2,590 |
2,623 |
2,588 |
2,610 |
+0.50% |
4,300 |
| 2024/11/21 |
2,611 |
2,611 |
2,591 |
2,597 |
-0.54% |
3,500 |
| 2024/11/20 |
2,644 |
2,644 |
2,611 |
2,611 |
+0.38% |
7,100 |
| 2024/11/19 |
2,573 |
2,637 |
2,561 |
2,601 |
+0.93% |
11,900 |
| 2024/11/18 |
2,593 |
2,608 |
2,555 |
2,577 |
-0.62% |
11,600 |
| 2024/11/15 |
2,604 |
2,620 |
2,570 |
2,593 |
-0.46% |
8,500 |
| 2024/11/14 |
2,601 |
2,646 |
2,601 |
2,605 |
-0.57% |
5,900 |
| 2024/11/13 |
2,705 |
2,705 |
2,610 |
2,620 |
-3.25% |
14,400 |
| 2024/11/12 |
2,722 |
2,725 |
2,707 |
2,708 |
-0.44% |
2,400 |
| 2024/11/11 |
2,716 |
2,720 |
2,709 |
2,720 |
-0.37% |
2,100 |
| 2024/11/8 |
2,724 |
2,734 |
2,710 |
2,730 |
+0.22% |
4,900 |
| 2024/11/7 |
2,735 |
2,736 |
2,694 |
2,724 |
-0.47% |
9,200 |
| 2024/11/6 |
2,686 |
2,748 |
2,686 |
2,737 |
+1.94% |
10,400 |
| 2024/11/5 |
2,730 |
2,730 |
2,672 |
2,685 |
-1.18% |
11,500 |
| 2024/11/1 |
2,721 |
2,756 |
2,712 |
2,717 |
-1.95% |
13,700 |
| 2024/10/31 |
2,890 |
2,890 |
2,700 |
2,771 |
-4.15% |
43,400 |
| 2024/10/30 |
2,930 |
2,930 |
2,830 |
2,891 |
-2.69% |
37,600 |
| 2024/10/29 |
2,975 |
2,999 |
2,970 |
2,971 |
+0.03% |
31,600 |
| 2024/10/28 |
2,920 |
2,985 |
2,920 |
2,970 |
+1.71% |
14,800 |
| 2024/10/25 |
2,955 |
2,980 |
2,920 |
2,920 |
-1.58% |
18,000 |
| 2024/10/24 |
2,981 |
2,981 |
2,951 |
2,967 |
-0.44% |
3,700 |
|
