| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,669 |
2,695 |
2,621 |
2,621 |
-0.83% |
11,900 |
| 2025/4/24 |
2,732 |
2,732 |
2,635 |
2,643 |
-3.22% |
12,700 |
| 2025/4/23 |
2,710 |
2,745 |
2,710 |
2,731 |
+1.98% |
16,400 |
| 2025/4/22 |
2,699 |
2,731 |
2,678 |
2,678 |
-0.45% |
21,300 |
| 2025/4/21 |
2,634 |
2,705 |
2,634 |
2,690 |
+0.56% |
16,200 |
| 2025/4/18 |
2,568 |
2,675 |
2,566 |
2,675 |
+5.15% |
24,700 |
| 2025/4/17 |
2,502 |
2,565 |
2,502 |
2,544 |
+0.55% |
15,400 |
| 2025/4/16 |
2,540 |
2,562 |
2,522 |
2,530 |
+0.04% |
12,700 |
| 2025/4/15 |
2,503 |
2,548 |
2,498 |
2,529 |
+0.76% |
20,600 |
| 2025/4/14 |
2,561 |
2,576 |
2,510 |
2,510 |
-1.41% |
18,700 |
| 2025/4/11 |
2,494 |
2,553 |
2,479 |
2,546 |
+0.28% |
18,700 |
| 2025/4/10 |
2,505 |
2,569 |
2,465 |
2,539 |
+4.01% |
24,300 |
| 2025/4/9 |
2,456 |
2,483 |
2,408 |
2,441 |
-2.01% |
44,900 |
| 2025/4/8 |
2,420 |
2,500 |
2,420 |
2,491 |
+6.64% |
41,400 |
| 2025/4/7 |
2,256 |
2,414 |
2,245 |
2,336 |
-4.73% |
70,800 |
| 2025/4/4 |
2,456 |
2,495 |
2,413 |
2,452 |
-2.15% |
65,900 |
| 2025/4/3 |
2,438 |
2,530 |
2,438 |
2,506 |
-0.79% |
37,300 |
| 2025/4/2 |
2,580 |
2,591 |
2,502 |
2,526 |
-1.86% |
27,400 |
| 2025/4/1 |
2,557 |
2,603 |
2,555 |
2,574 |
+1.18% |
19,300 |
| 2025/3/31 |
2,578 |
2,607 |
2,516 |
2,544 |
-3.20% |
23,300 |
| 2025/3/28 |
2,618 |
2,650 |
2,608 |
2,628 |
-1.09% |
27,600 |
| 2025/3/27 |
2,657 |
2,671 |
2,625 |
2,657 |
-0.52% |
27,500 |
| 2025/3/26 |
2,682 |
2,703 |
2,655 |
2,671 |
-0.56% |
25,100 |
| 2025/3/25 |
2,715 |
2,720 |
2,631 |
2,686 |
-0.26% |
25,400 |
| 2025/3/24 |
2,597 |
2,725 |
2,572 |
2,693 |
+5.53% |
62,800 |
| 2025/3/21 |
2,541 |
2,561 |
2,521 |
2,552 |
+0.43% |
20,300 |
| 2025/3/19 |
2,518 |
2,558 |
2,511 |
2,541 |
+0.91% |
12,600 |
| 2025/3/18 |
2,505 |
2,540 |
2,505 |
2,518 |
+0.28% |
12,800 |
| 2025/3/17 |
2,513 |
2,522 |
2,487 |
2,511 |
+0.20% |
16,900 |
| 2025/3/14 |
2,525 |
2,555 |
2,505 |
2,506 |
-0.44% |
21,500 |
| 2025/3/13 |
2,503 |
2,527 |
2,499 |
2,517 |
+0.56% |
18,200 |
| 2025/3/12 |
2,503 |
2,529 |
2,503 |
2,503 |
+0.00% |
7,400 |
| 2025/3/11 |
2,500 |
2,530 |
2,472 |
2,503 |
-1.65% |
26,300 |
| 2025/3/10 |
2,600 |
2,600 |
2,544 |
2,545 |
-0.24% |
15,600 |
| 2025/3/7 |
2,530 |
2,570 |
2,512 |
2,551 |
-0.58% |
11,200 |
| 2025/3/6 |
2,580 |
2,585 |
2,557 |
2,566 |
+0.31% |
17,900 |
| 2025/3/5 |
2,576 |
2,577 |
2,532 |
2,558 |
-0.39% |
13,400 |
| 2025/3/4 |
2,510 |
2,586 |
2,492 |
2,568 |
+2.68% |
32,900 |
| 2025/3/3 |
2,541 |
2,550 |
2,489 |
2,501 |
+0.40% |
17,400 |
| 2025/2/28 |
2,496 |
2,509 |
2,472 |
2,491 |
-0.72% |
11,500 |
| 2025/2/27 |
2,495 |
2,520 |
2,490 |
2,509 |
-0.20% |
12,300 |
| 2025/2/26 |
2,492 |
2,526 |
2,491 |
2,514 |
+0.56% |
13,100 |
| 2025/2/25 |
2,540 |
2,545 |
2,488 |
2,500 |
-2.53% |
20,600 |
| 2025/2/21 |
2,540 |
2,565 |
2,488 |
2,565 |
+0.23% |
18,700 |
| 2025/2/20 |
2,598 |
2,637 |
2,542 |
2,559 |
-0.43% |
26,700 |
| 2025/2/19 |
2,550 |
2,580 |
2,521 |
2,570 |
+1.54% |
22,200 |
| 2025/2/18 |
2,515 |
2,550 |
2,468 |
2,531 |
+1.24% |
26,400 |
| 2025/2/17 |
2,450 |
2,519 |
2,450 |
2,500 |
+2.67% |
47,500 |
| 2025/2/14 |
2,329 |
2,440 |
2,329 |
2,435 |
+4.55% |
52,900 |
| 2025/2/13 |
2,331 |
2,366 |
2,328 |
2,329 |
-0.51% |
21,100 |
| 2025/2/12 |
2,367 |
2,367 |
2,330 |
2,341 |
-0.26% |
13,100 |
| 2025/2/10 |
2,319 |
2,390 |
2,319 |
2,347 |
+2.49% |
29,600 |
| 2025/2/7 |
2,280 |
2,325 |
2,270 |
2,290 |
+0.66% |
22,500 |
| 2025/2/6 |
2,300 |
2,300 |
2,267 |
2,275 |
+0.35% |
11,900 |
| 2025/2/5 |
2,234 |
2,291 |
2,234 |
2,267 |
+2.03% |
26,000 |
| 2025/2/4 |
2,176 |
2,237 |
2,176 |
2,222 |
+1.69% |
26,800 |
| 2025/2/3 |
2,140 |
2,195 |
2,137 |
2,185 |
+0.92% |
25,200 |
| 2025/1/31 |
2,173 |
2,179 |
2,156 |
2,165 |
-0.60% |
8,700 |
| 2025/1/30 |
2,168 |
2,185 |
2,163 |
2,178 |
-0.50% |
14,400 |
| 2025/1/29 |
2,198 |
2,247 |
2,188 |
2,189 |
+0.51% |
23,500 |
| 2025/1/28 |
2,121 |
2,189 |
2,114 |
2,178 |
+3.52% |
31,500 |
| 2025/1/27 |
2,115 |
2,115 |
2,097 |
2,104 |
-0.33% |
12,800 |
| 2025/1/24 |
2,127 |
2,127 |
2,099 |
2,111 |
+0.52% |
14,200 |
| 2025/1/23 |
2,096 |
2,106 |
2,092 |
2,100 |
+0.43% |
11,900 |
| 2025/1/22 |
2,101 |
2,105 |
2,080 |
2,091 |
-0.48% |
12,700 |
| 2025/1/21 |
2,079 |
2,104 |
2,055 |
2,101 |
+1.06% |
25,000 |
| 2025/1/20 |
2,063 |
2,094 |
2,063 |
2,079 |
+1.17% |
9,700 |
| 2025/1/17 |
2,051 |
2,068 |
2,041 |
2,055 |
-0.58% |
11,900 |
| 2025/1/16 |
2,083 |
2,093 |
2,056 |
2,067 |
-1.20% |
16,100 |
| 2025/1/15 |
2,093 |
2,113 |
2,086 |
2,092 |
+0.00% |
11,000 |
| 2025/1/14 |
2,086 |
2,123 |
2,083 |
2,092 |
+0.10% |
14,300 |
| 2025/1/10 |
2,084 |
2,106 |
2,084 |
2,090 |
-0.38% |
7,500 |
| 2025/1/9 |
2,100 |
2,112 |
2,089 |
2,098 |
-0.80% |
13,600 |
| 2025/1/8 |
2,141 |
2,141 |
2,096 |
2,115 |
-0.28% |
15,700 |
| 2025/1/7 |
2,121 |
2,130 |
2,098 |
2,121 |
+0.71% |
33,500 |
| 2025/1/6 |
2,140 |
2,147 |
2,100 |
2,106 |
-1.68% |
28,600 |
| 2024/12/30 |
2,169 |
2,169 |
2,128 |
2,142 |
-1.24% |
16,900 |
| 2024/12/27 |
2,168 |
2,169 |
2,152 |
2,169 |
+1.21% |
10,500 |
| 2024/12/26 |
2,131 |
2,143 |
2,091 |
2,143 |
+0.14% |
21,500 |
| 2024/12/25 |
2,169 |
2,169 |
2,120 |
2,140 |
+0.99% |
26,900 |
| 2024/12/24 |
2,124 |
2,135 |
2,103 |
2,119 |
+0.76% |
18,000 |
| 2024/12/23 |
2,079 |
2,112 |
2,079 |
2,103 |
+0.62% |
22,900 |
| 2024/12/20 |
2,099 |
2,105 |
2,080 |
2,090 |
-0.43% |
20,700 |
| 2024/12/19 |
2,079 |
2,100 |
2,070 |
2,099 |
+0.53% |
18,100 |
| 2024/12/18 |
2,097 |
2,101 |
2,080 |
2,088 |
-0.10% |
15,300 |
| 2024/12/17 |
2,088 |
2,106 |
2,087 |
2,090 |
+0.14% |
29,400 |
| 2024/12/16 |
2,073 |
2,102 |
2,066 |
2,087 |
+0.38% |
24,600 |
| 2024/12/13 |
2,070 |
2,099 |
2,060 |
2,079 |
-0.76% |
25,500 |
| 2024/12/12 |
2,142 |
2,142 |
2,090 |
2,095 |
-1.18% |
13,700 |
| 2024/12/11 |
2,140 |
2,142 |
2,111 |
2,120 |
-1.07% |
16,700 |
| 2024/12/10 |
2,140 |
2,159 |
2,118 |
2,143 |
-0.05% |
21,300 |
| 2024/12/9 |
2,121 |
2,149 |
2,121 |
2,144 |
+1.90% |
17,500 |
| 2024/12/6 |
2,103 |
2,104 |
2,070 |
2,104 |
+0.05% |
14,500 |
| 2024/12/5 |
2,101 |
2,103 |
2,084 |
2,103 |
+0.19% |
15,800 |
| 2024/12/4 |
2,084 |
2,105 |
2,070 |
2,099 |
-0.29% |
24,100 |
| 2024/12/3 |
2,095 |
2,118 |
2,063 |
2,105 |
+0.48% |
28,400 |
| 2024/12/2 |
2,073 |
2,100 |
2,058 |
2,095 |
+0.72% |
15,000 |
| 2024/11/29 |
2,100 |
2,110 |
2,071 |
2,080 |
-0.95% |
18,200 |
| 2024/11/28 |
2,094 |
2,100 |
2,077 |
2,100 |
+0.29% |
12,800 |
| 2024/11/27 |
2,099 |
2,108 |
2,070 |
2,094 |
-0.24% |
57,900 |
| 2024/11/26 |
2,072 |
2,100 |
2,046 |
2,099 |
+0.48% |
28,900 |
| 2024/11/25 |
2,135 |
2,136 |
2,085 |
2,089 |
-0.48% |
24,500 |
| 2024/11/22 |
2,062 |
2,110 |
2,062 |
2,099 |
+2.69% |
36,400 |
| 2024/11/21 |
2,028 |
2,050 |
2,011 |
2,044 |
+1.49% |
21,700 |
| 2024/11/20 |
2,042 |
2,042 |
2,014 |
2,014 |
-0.64% |
7,600 |
| 2024/11/19 |
2,012 |
2,039 |
2,007 |
2,027 |
+0.65% |
20,700 |
| 2024/11/18 |
1,997 |
2,027 |
1,996 |
2,014 |
+0.55% |
18,000 |
| 2024/11/15 |
2,018 |
2,040 |
1,994 |
2,003 |
-0.20% |
13,900 |
| 2024/11/14 |
2,001 |
2,020 |
1,983 |
2,007 |
+0.96% |
17,600 |
| 2024/11/13 |
1,977 |
2,018 |
1,967 |
1,988 |
+1.43% |
35,300 |
| 2024/11/12 |
1,921 |
2,008 |
1,921 |
1,960 |
+2.08% |
39,900 |
| 2024/11/11 |
1,880 |
1,936 |
1,880 |
1,920 |
+2.24% |
20,100 |
| 2024/11/8 |
1,913 |
1,918 |
1,876 |
1,878 |
-1.00% |
13,200 |
| 2024/11/7 |
1,870 |
1,897 |
1,870 |
1,897 |
+1.99% |
16,100 |
| 2024/11/6 |
1,861 |
1,869 |
1,845 |
1,860 |
-0.21% |
12,400 |
| 2024/11/5 |
1,850 |
1,869 |
1,848 |
1,864 |
+0.76% |
9,400 |
| 2024/11/1 |
1,868 |
1,870 |
1,846 |
1,850 |
-0.91% |
14,000 |
| 2024/10/31 |
1,898 |
1,899 |
1,863 |
1,867 |
-1.84% |
11,500 |
| 2024/10/30 |
1,890 |
1,909 |
1,881 |
1,902 |
+1.55% |
67,500 |
| 2024/10/29 |
1,851 |
1,880 |
1,849 |
1,873 |
+1.19% |
10,900 |
| 2024/10/28 |
1,816 |
1,855 |
1,807 |
1,851 |
+2.27% |
18,200 |
| 2024/10/25 |
1,821 |
1,824 |
1,781 |
1,810 |
+1.63% |
29,300 |
| 2024/10/24 |
1,783 |
1,798 |
1,768 |
1,781 |
-0.72% |
29,600 |
|
