| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,298 |
2,335 |
2,291 |
2,300 |
+0.04% |
15,700 |
| 2025/4/24 |
2,293 |
2,310 |
2,267 |
2,299 |
+1.64% |
9,900 |
| 2025/4/23 |
2,253 |
2,292 |
2,253 |
2,262 |
+1.07% |
9,400 |
| 2025/4/22 |
2,253 |
2,262 |
2,233 |
2,238 |
-1.45% |
4,900 |
| 2025/4/21 |
2,294 |
2,294 |
2,238 |
2,271 |
-0.44% |
16,200 |
| 2025/4/18 |
2,296 |
2,311 |
2,260 |
2,281 |
-0.52% |
14,800 |
| 2025/4/17 |
2,247 |
2,300 |
2,238 |
2,293 |
+2.05% |
23,400 |
| 2025/4/16 |
2,238 |
2,286 |
2,238 |
2,247 |
+0.27% |
19,900 |
| 2025/4/15 |
2,247 |
2,264 |
2,221 |
2,241 |
+1.22% |
20,000 |
| 2025/4/14 |
2,178 |
2,215 |
2,175 |
2,214 |
+4.04% |
16,300 |
| 2025/4/11 |
2,065 |
2,145 |
2,025 |
2,128 |
+0.61% |
22,600 |
| 2025/4/10 |
2,145 |
2,145 |
2,066 |
2,115 |
+8.96% |
32,400 |
| 2025/4/9 |
1,980 |
1,980 |
1,880 |
1,941 |
-3.10% |
42,500 |
| 2025/4/8 |
1,950 |
2,021 |
1,940 |
2,003 |
+11.09% |
36,000 |
| 2025/4/7 |
1,910 |
1,929 |
1,803 |
1,803 |
-13.53% |
52,000 |
| 2025/4/4 |
2,129 |
2,135 |
2,003 |
2,085 |
-4.31% |
50,000 |
| 2025/4/3 |
2,150 |
2,197 |
2,128 |
2,179 |
-2.94% |
33,300 |
| 2025/4/2 |
2,316 |
2,316 |
2,210 |
2,245 |
-5.11% |
71,300 |
| 2025/4/1 |
2,401 |
2,412 |
2,344 |
2,366 |
-1.25% |
26,700 |
| 2025/3/31 |
2,500 |
2,500 |
2,381 |
2,396 |
-4.92% |
36,100 |
| 2025/3/28 |
2,623 |
2,636 |
2,516 |
2,520 |
-5.86% |
53,800 |
| 2025/3/27 |
2,660 |
2,678 |
2,655 |
2,677 |
+0.00% |
39,200 |
| 2025/3/26 |
2,669 |
2,705 |
2,648 |
2,677 |
+0.83% |
29,200 |
| 2025/3/25 |
2,662 |
2,668 |
2,642 |
2,655 |
-0.30% |
15,300 |
| 2025/3/24 |
2,675 |
2,675 |
2,622 |
2,663 |
+0.49% |
22,100 |
| 2025/3/21 |
2,656 |
2,656 |
2,632 |
2,650 |
-0.04% |
22,300 |
| 2025/3/19 |
2,650 |
2,682 |
2,635 |
2,651 |
+0.04% |
14,200 |
| 2025/3/18 |
2,680 |
2,694 |
2,647 |
2,650 |
-1.12% |
31,400 |
| 2025/3/17 |
2,695 |
2,725 |
2,679 |
2,680 |
+1.32% |
17,400 |
| 2025/3/14 |
2,640 |
2,649 |
2,610 |
2,645 |
+1.46% |
20,300 |
| 2025/3/13 |
2,655 |
2,671 |
2,607 |
2,607 |
+0.08% |
21,800 |
| 2025/3/12 |
2,661 |
2,687 |
2,587 |
2,605 |
-2.83% |
55,100 |
| 2025/3/11 |
2,726 |
2,726 |
2,600 |
2,681 |
-2.65% |
78,700 |
| 2025/3/10 |
2,742 |
2,765 |
2,732 |
2,754 |
+0.25% |
8,700 |
| 2025/3/7 |
2,741 |
2,790 |
2,700 |
2,747 |
+0.22% |
30,600 |
| 2025/3/6 |
2,740 |
2,778 |
2,735 |
2,741 |
-0.11% |
19,900 |
| 2025/3/5 |
2,771 |
2,785 |
2,734 |
2,744 |
-1.26% |
8,500 |
| 2025/3/4 |
2,812 |
2,812 |
2,772 |
2,779 |
-2.49% |
18,900 |
| 2025/3/3 |
2,854 |
2,870 |
2,822 |
2,850 |
+0.25% |
6,600 |
| 2025/2/28 |
2,895 |
2,895 |
2,807 |
2,843 |
-2.47% |
11,900 |
| 2025/2/27 |
2,742 |
2,915 |
2,742 |
2,915 |
+6.97% |
35,700 |
| 2025/2/26 |
2,765 |
2,767 |
2,712 |
2,725 |
-1.45% |
16,000 |
| 2025/2/25 |
2,780 |
2,809 |
2,750 |
2,765 |
-1.07% |
12,100 |
| 2025/2/21 |
2,779 |
2,813 |
2,774 |
2,795 |
+0.90% |
14,400 |
| 2025/2/20 |
2,730 |
2,775 |
2,704 |
2,770 |
+0.04% |
23,300 |
| 2025/2/19 |
2,821 |
2,824 |
2,760 |
2,769 |
-2.29% |
35,400 |
| 2025/2/18 |
2,868 |
2,868 |
2,834 |
2,834 |
-0.67% |
16,400 |
| 2025/2/17 |
2,900 |
2,900 |
2,840 |
2,853 |
-1.07% |
25,600 |
| 2025/2/14 |
2,900 |
2,920 |
2,863 |
2,884 |
-1.20% |
17,500 |
| 2025/2/13 |
2,911 |
2,961 |
2,858 |
2,919 |
+0.48% |
44,500 |
| 2025/2/12 |
2,922 |
2,922 |
2,808 |
2,905 |
-1.92% |
72,000 |
| 2025/2/10 |
2,872 |
2,993 |
2,856 |
2,962 |
+1.37% |
32,300 |
| 2025/2/7 |
3,000 |
3,000 |
2,890 |
2,922 |
-4.82% |
81,900 |
| 2025/2/6 |
3,140 |
3,150 |
3,050 |
3,070 |
-0.97% |
21,400 |
| 2025/2/5 |
3,120 |
3,155 |
3,100 |
3,100 |
+0.49% |
24,900 |
| 2025/2/4 |
3,110 |
3,145 |
3,070 |
3,085 |
+0.00% |
22,000 |
| 2025/2/3 |
3,145 |
3,160 |
3,060 |
3,085 |
+0.16% |
26,200 |
| 2025/1/31 |
3,100 |
3,105 |
3,050 |
3,080 |
-0.48% |
24,100 |
| 2025/1/30 |
3,180 |
3,180 |
3,060 |
3,095 |
-1.75% |
33,900 |
| 2025/1/29 |
3,075 |
3,150 |
2,985 |
3,150 |
+3.96% |
66,600 |
| 2025/1/28 |
2,916 |
3,060 |
2,900 |
3,030 |
+7.60% |
81,000 |
| 2025/1/27 |
2,828 |
2,828 |
2,754 |
2,816 |
+0.28% |
29,100 |
| 2025/1/24 |
2,679 |
2,817 |
2,679 |
2,808 |
+5.17% |
25,200 |
| 2025/1/23 |
2,669 |
2,716 |
2,635 |
2,670 |
+0.60% |
23,600 |
| 2025/1/22 |
2,643 |
2,668 |
2,627 |
2,654 |
+0.61% |
10,900 |
| 2025/1/21 |
2,670 |
2,716 |
2,622 |
2,638 |
-1.01% |
15,000 |
| 2025/1/20 |
2,691 |
2,750 |
2,665 |
2,665 |
-0.11% |
12,400 |
| 2025/1/17 |
2,700 |
2,700 |
2,613 |
2,668 |
-1.19% |
26,800 |
| 2025/1/16 |
2,743 |
2,755 |
2,667 |
2,700 |
-1.68% |
17,100 |
| 2025/1/15 |
2,833 |
2,840 |
2,735 |
2,746 |
-2.56% |
13,200 |
| 2025/1/14 |
2,905 |
2,914 |
2,787 |
2,818 |
-3.03% |
23,300 |
| 2025/1/10 |
2,918 |
2,955 |
2,906 |
2,906 |
-1.09% |
5,100 |
| 2025/1/9 |
2,988 |
3,005 |
2,938 |
2,938 |
-1.44% |
6,000 |
| 2025/1/8 |
3,015 |
3,040 |
2,959 |
2,981 |
-0.47% |
13,900 |
| 2025/1/7 |
3,080 |
3,115 |
2,995 |
2,995 |
-1.80% |
20,100 |
| 2025/1/6 |
3,085 |
3,145 |
3,040 |
3,050 |
-0.65% |
19,400 |
| 2024/12/30 |
2,958 |
3,100 |
2,949 |
3,070 |
+3.79% |
15,300 |
| 2024/12/27 |
2,878 |
3,045 |
2,878 |
2,958 |
+2.78% |
17,900 |
| 2024/12/26 |
2,910 |
2,926 |
2,853 |
2,878 |
-1.67% |
15,400 |
| 2024/12/25 |
2,995 |
2,995 |
2,907 |
2,927 |
-0.88% |
17,400 |
| 2024/12/24 |
2,977 |
3,055 |
2,940 |
2,953 |
+0.27% |
39,000 |
| 2024/12/23 |
2,940 |
2,945 |
2,896 |
2,945 |
+0.17% |
12,700 |
| 2024/12/20 |
2,916 |
2,981 |
2,880 |
2,940 |
+0.82% |
34,700 |
| 2024/12/19 |
2,843 |
2,940 |
2,824 |
2,916 |
+0.38% |
22,200 |
| 2024/12/18 |
2,865 |
2,958 |
2,852 |
2,905 |
+0.00% |
22,600 |
| 2024/12/17 |
2,881 |
2,927 |
2,847 |
2,905 |
+1.97% |
14,100 |
| 2024/12/16 |
2,790 |
2,882 |
2,756 |
2,849 |
+1.90% |
25,200 |
| 2024/12/13 |
2,785 |
2,835 |
2,750 |
2,796 |
-0.14% |
40,800 |
| 2024/12/12 |
2,889 |
2,889 |
2,800 |
2,800 |
-2.30% |
35,200 |
| 2024/12/11 |
2,931 |
2,947 |
2,824 |
2,866 |
-2.22% |
22,200 |
| 2024/12/10 |
3,015 |
3,050 |
2,913 |
2,931 |
-2.79% |
41,200 |
| 2024/12/9 |
3,030 |
3,050 |
2,968 |
3,015 |
+0.90% |
21,400 |
| 2024/12/6 |
2,864 |
2,988 |
2,863 |
2,988 |
+4.11% |
28,300 |
| 2024/12/5 |
2,915 |
2,957 |
2,864 |
2,870 |
-0.52% |
35,500 |
| 2024/12/4 |
2,798 |
2,895 |
2,798 |
2,885 |
+2.52% |
23,200 |
| 2024/12/3 |
2,747 |
2,857 |
2,745 |
2,814 |
+2.33% |
22,500 |
| 2024/12/2 |
2,878 |
2,878 |
2,750 |
2,750 |
-3.88% |
16,600 |
| 2024/11/29 |
2,872 |
2,924 |
2,831 |
2,861 |
+0.28% |
17,900 |
| 2024/11/28 |
2,762 |
2,872 |
2,712 |
2,853 |
+3.29% |
18,500 |
| 2024/11/27 |
2,678 |
2,777 |
2,621 |
2,762 |
+3.14% |
24,600 |
| 2024/11/26 |
2,732 |
2,760 |
2,678 |
2,678 |
-2.01% |
21,700 |
| 2024/11/25 |
2,798 |
2,800 |
2,721 |
2,733 |
-1.37% |
17,500 |
| 2024/11/22 |
2,732 |
2,777 |
2,724 |
2,771 |
+1.73% |
14,300 |
| 2024/11/21 |
2,822 |
2,839 |
2,724 |
2,724 |
-3.44% |
32,400 |
| 2024/11/20 |
2,831 |
2,888 |
2,821 |
2,821 |
-1.36% |
8,500 |
| 2024/11/19 |
2,872 |
2,887 |
2,810 |
2,860 |
-0.35% |
14,900 |
| 2024/11/18 |
2,893 |
2,932 |
2,858 |
2,870 |
-1.31% |
8,300 |
| 2024/11/15 |
2,850 |
2,918 |
2,840 |
2,908 |
+2.47% |
22,200 |
| 2024/11/14 |
2,870 |
2,896 |
2,817 |
2,838 |
-2.00% |
26,800 |
| 2024/11/13 |
2,980 |
3,025 |
2,860 |
2,896 |
-4.58% |
43,600 |
| 2024/11/12 |
3,050 |
3,140 |
3,015 |
3,035 |
-0.49% |
12,300 |
| 2024/11/11 |
3,240 |
3,250 |
2,973 |
3,050 |
-3.79% |
52,900 |
| 2024/11/8 |
3,075 |
3,240 |
3,075 |
3,170 |
+3.09% |
20,500 |
| 2024/11/7 |
3,020 |
3,150 |
3,020 |
3,075 |
+0.82% |
37,100 |
| 2024/11/6 |
3,060 |
3,095 |
2,924 |
3,050 |
+0.99% |
22,900 |
| 2024/11/5 |
3,125 |
3,170 |
3,020 |
3,020 |
-1.15% |
13,800 |
| 2024/11/1 |
3,080 |
3,215 |
3,035 |
3,055 |
-3.02% |
23,300 |
| 2024/10/31 |
3,235 |
3,235 |
3,035 |
3,150 |
-4.69% |
68,100 |
| 2024/10/30 |
3,235 |
3,330 |
3,210 |
3,305 |
+1.07% |
12,000 |
| 2024/10/29 |
3,330 |
3,330 |
3,250 |
3,270 |
-2.24% |
8,500 |
| 2024/10/28 |
3,375 |
3,375 |
3,315 |
3,345 |
+1.21% |
3,100 |
| 2024/10/25 |
3,315 |
3,360 |
3,270 |
3,305 |
-0.90% |
18,000 |
| 2024/10/24 |
3,200 |
3,340 |
3,200 |
3,335 |
+2.93% |
8,700 |
|
