| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,988 |
2,996 |
2,963 |
2,971 |
-1.13% |
44,000 |
| 2025/4/24 |
3,060 |
3,060 |
2,989 |
3,005 |
-1.31% |
46,300 |
| 2025/4/23 |
2,971 |
3,055 |
2,971 |
3,045 |
+3.12% |
87,500 |
| 2025/4/22 |
2,994 |
3,020 |
2,935 |
2,953 |
-0.03% |
59,100 |
| 2025/4/21 |
2,969 |
2,997 |
2,947 |
2,954 |
-0.54% |
50,400 |
| 2025/4/18 |
2,914 |
2,970 |
2,914 |
2,970 |
+3.48% |
56,400 |
| 2025/4/17 |
2,850 |
2,888 |
2,847 |
2,870 |
+0.53% |
65,600 |
| 2025/4/16 |
2,903 |
2,927 |
2,820 |
2,855 |
+0.07% |
71,300 |
| 2025/4/15 |
2,878 |
2,931 |
2,848 |
2,853 |
+1.89% |
69,100 |
| 2025/4/14 |
2,802 |
2,828 |
2,790 |
2,800 |
+1.74% |
56,600 |
| 2025/4/11 |
2,796 |
2,796 |
2,732 |
2,752 |
-4.04% |
78,800 |
| 2025/4/10 |
2,957 |
2,967 |
2,856 |
2,868 |
+3.58% |
67,800 |
| 2025/4/9 |
2,799 |
2,817 |
2,750 |
2,769 |
-2.71% |
74,800 |
| 2025/4/8 |
2,800 |
2,855 |
2,777 |
2,846 |
+6.59% |
141,300 |
| 2025/4/7 |
2,745 |
2,765 |
2,663 |
2,670 |
-8.56% |
168,700 |
| 2025/4/4 |
2,934 |
2,951 |
2,891 |
2,920 |
-1.85% |
87,600 |
| 2025/4/3 |
2,875 |
3,010 |
2,875 |
2,975 |
+0.34% |
125,700 |
| 2025/4/2 |
2,982 |
3,020 |
2,944 |
2,965 |
-2.63% |
116,200 |
| 2025/4/1 |
3,065 |
3,075 |
3,045 |
3,045 |
+0.83% |
70,700 |
| 2025/3/31 |
3,030 |
3,065 |
2,961 |
3,020 |
-0.82% |
120,100 |
| 2025/3/28 |
2,980 |
3,095 |
2,954 |
3,045 |
-2.09% |
221,000 |
| 2025/3/27 |
3,080 |
3,115 |
3,055 |
3,110 |
+0.81% |
360,600 |
| 2025/3/26 |
3,060 |
3,090 |
3,040 |
3,085 |
+0.98% |
205,500 |
| 2025/3/25 |
3,015 |
3,075 |
2,972 |
3,055 |
+0.99% |
186,200 |
| 2025/3/24 |
3,020 |
3,035 |
2,972 |
3,025 |
+1.17% |
219,300 |
| 2025/3/21 |
2,973 |
3,010 |
2,966 |
2,990 |
+0.67% |
180,800 |
| 2025/3/19 |
2,939 |
2,978 |
2,934 |
2,970 |
+1.50% |
122,600 |
| 2025/3/18 |
2,930 |
2,933 |
2,901 |
2,926 |
+0.58% |
116,300 |
| 2025/3/17 |
2,917 |
2,934 |
2,897 |
2,909 |
+1.22% |
152,600 |
| 2025/3/14 |
2,874 |
2,915 |
2,840 |
2,874 |
+0.00% |
208,600 |
| 2025/3/13 |
2,887 |
2,890 |
2,848 |
2,874 |
+0.91% |
114,700 |
| 2025/3/12 |
2,822 |
2,858 |
2,805 |
2,848 |
+0.53% |
76,800 |
| 2025/3/11 |
2,816 |
2,848 |
2,808 |
2,833 |
+0.04% |
71,600 |
| 2025/3/10 |
2,834 |
2,860 |
2,832 |
2,832 |
+0.57% |
71,800 |
| 2025/3/7 |
2,817 |
2,842 |
2,791 |
2,816 |
-0.67% |
65,000 |
| 2025/3/6 |
2,843 |
2,867 |
2,830 |
2,835 |
+0.64% |
68,300 |
| 2025/3/5 |
2,798 |
2,834 |
2,786 |
2,817 |
+0.72% |
73,800 |
| 2025/3/4 |
2,805 |
2,824 |
2,792 |
2,797 |
-0.11% |
53,100 |
| 2025/3/3 |
2,791 |
2,815 |
2,775 |
2,800 |
+1.16% |
80,400 |
| 2025/2/28 |
2,757 |
2,778 |
2,748 |
2,768 |
-0.14% |
54,700 |
| 2025/2/27 |
2,764 |
2,776 |
2,747 |
2,772 |
+0.29% |
36,400 |
| 2025/2/26 |
2,778 |
2,794 |
2,745 |
2,764 |
-0.50% |
34,300 |
| 2025/2/25 |
2,775 |
2,790 |
2,756 |
2,778 |
-1.31% |
63,100 |
| 2025/2/21 |
2,818 |
2,838 |
2,790 |
2,815 |
-0.98% |
32,200 |
| 2025/2/20 |
2,895 |
2,897 |
2,822 |
2,843 |
-2.64% |
35,700 |
| 2025/2/19 |
2,955 |
2,986 |
2,900 |
2,920 |
-0.21% |
46,700 |
| 2025/2/18 |
2,904 |
2,935 |
2,904 |
2,926 |
+0.76% |
23,200 |
| 2025/2/17 |
2,906 |
2,929 |
2,895 |
2,904 |
+1.11% |
36,300 |
| 2025/2/14 |
2,881 |
2,889 |
2,867 |
2,872 |
+0.17% |
18,200 |
| 2025/2/13 |
2,834 |
2,873 |
2,831 |
2,867 |
+2.28% |
51,200 |
| 2025/2/12 |
2,887 |
2,887 |
2,799 |
2,803 |
-2.88% |
42,300 |
| 2025/2/10 |
2,881 |
2,922 |
2,875 |
2,886 |
-0.31% |
30,400 |
| 2025/2/7 |
2,899 |
2,930 |
2,875 |
2,895 |
+2.15% |
80,600 |
| 2025/2/6 |
2,807 |
2,836 |
2,802 |
2,834 |
+0.93% |
20,100 |
| 2025/2/5 |
2,824 |
2,833 |
2,799 |
2,808 |
+0.29% |
27,200 |
| 2025/2/4 |
2,833 |
2,842 |
2,794 |
2,800 |
-0.50% |
34,000 |
| 2025/2/3 |
2,840 |
2,855 |
2,806 |
2,814 |
-1.30% |
51,500 |
| 2025/1/31 |
2,860 |
2,866 |
2,839 |
2,851 |
-0.83% |
27,100 |
| 2025/1/30 |
2,880 |
2,899 |
2,863 |
2,875 |
-0.17% |
25,900 |
| 2025/1/29 |
2,903 |
2,927 |
2,880 |
2,880 |
-1.40% |
38,900 |
| 2025/1/28 |
2,912 |
2,949 |
2,911 |
2,921 |
+0.31% |
37,500 |
| 2025/1/27 |
2,849 |
2,923 |
2,843 |
2,912 |
+3.34% |
96,600 |
| 2025/1/24 |
2,801 |
2,846 |
2,801 |
2,818 |
+1.08% |
43,700 |
| 2025/1/23 |
2,791 |
2,805 |
2,785 |
2,788 |
-0.18% |
48,500 |
| 2025/1/22 |
2,802 |
2,814 |
2,790 |
2,793 |
+0.25% |
40,100 |
| 2025/1/21 |
2,790 |
2,797 |
2,769 |
2,786 |
+0.83% |
24,400 |
| 2025/1/20 |
2,720 |
2,767 |
2,720 |
2,763 |
+1.77% |
55,000 |
| 2025/1/17 |
2,729 |
2,741 |
2,702 |
2,715 |
-0.40% |
64,400 |
| 2025/1/16 |
2,750 |
2,755 |
2,700 |
2,726 |
-1.05% |
107,300 |
| 2025/1/15 |
2,740 |
2,765 |
2,727 |
2,755 |
+0.22% |
72,500 |
| 2025/1/14 |
2,816 |
2,830 |
2,741 |
2,749 |
-2.52% |
98,000 |
| 2025/1/10 |
2,837 |
2,846 |
2,816 |
2,820 |
-0.91% |
36,100 |
| 2025/1/9 |
2,870 |
2,870 |
2,839 |
2,846 |
-1.21% |
42,500 |
| 2025/1/8 |
2,889 |
2,907 |
2,870 |
2,881 |
-0.45% |
47,400 |
| 2025/1/7 |
2,867 |
2,909 |
2,844 |
2,894 |
+1.01% |
46,600 |
| 2025/1/6 |
2,956 |
2,956 |
2,847 |
2,865 |
-1.41% |
80,500 |
| 2024/12/30 |
2,950 |
2,961 |
2,906 |
2,906 |
-1.12% |
42,400 |
| 2024/12/27 |
2,908 |
2,949 |
2,908 |
2,939 |
+1.10% |
33,400 |
| 2024/12/26 |
2,909 |
2,914 |
2,892 |
2,907 |
-0.07% |
41,900 |
| 2024/12/25 |
2,907 |
2,910 |
2,876 |
2,909 |
+0.07% |
21,500 |
| 2024/12/24 |
2,906 |
2,932 |
2,889 |
2,907 |
-0.07% |
53,800 |
| 2024/12/23 |
2,910 |
2,926 |
2,886 |
2,909 |
+0.21% |
29,300 |
| 2024/12/20 |
2,926 |
2,929 |
2,884 |
2,903 |
-1.26% |
69,000 |
| 2024/12/19 |
2,898 |
2,942 |
2,887 |
2,940 |
-0.10% |
47,400 |
| 2024/12/18 |
3,035 |
3,035 |
2,943 |
2,943 |
-2.23% |
34,700 |
| 2024/12/17 |
3,040 |
3,040 |
2,996 |
3,010 |
-0.82% |
40,600 |
| 2024/12/16 |
3,050 |
3,060 |
3,005 |
3,035 |
+0.17% |
58,300 |
| 2024/12/13 |
2,948 |
3,035 |
2,946 |
3,030 |
+3.24% |
117,200 |
| 2024/12/12 |
2,936 |
2,944 |
2,890 |
2,935 |
+0.31% |
82,900 |
| 2024/12/11 |
2,939 |
2,939 |
2,906 |
2,926 |
+0.38% |
56,300 |
| 2024/12/10 |
2,937 |
2,937 |
2,858 |
2,915 |
+0.14% |
43,600 |
| 2024/12/9 |
2,900 |
2,932 |
2,894 |
2,911 |
+0.94% |
55,100 |
| 2024/12/6 |
2,885 |
2,919 |
2,851 |
2,884 |
-0.03% |
62,100 |
| 2024/12/5 |
2,926 |
2,948 |
2,873 |
2,885 |
-0.59% |
48,500 |
| 2024/12/4 |
2,891 |
2,924 |
2,883 |
2,902 |
+0.59% |
46,900 |
| 2024/12/3 |
2,856 |
2,911 |
2,856 |
2,885 |
+1.84% |
70,100 |
| 2024/12/2 |
2,829 |
2,852 |
2,815 |
2,833 |
+0.21% |
58,400 |
| 2024/11/29 |
2,864 |
2,864 |
2,827 |
2,827 |
-1.08% |
27,200 |
| 2024/11/28 |
2,836 |
2,877 |
2,836 |
2,858 |
+2.25% |
31,400 |
| 2024/11/27 |
2,815 |
2,831 |
2,780 |
2,795 |
-1.31% |
37,500 |
| 2024/11/26 |
2,799 |
2,836 |
2,777 |
2,832 |
+1.18% |
57,600 |
| 2024/11/25 |
2,820 |
2,821 |
2,781 |
2,799 |
+0.43% |
77,200 |
| 2024/11/22 |
2,824 |
2,831 |
2,787 |
2,787 |
-0.68% |
23,500 |
| 2024/11/21 |
2,812 |
2,820 |
2,783 |
2,806 |
+0.07% |
30,700 |
| 2024/11/20 |
2,838 |
2,838 |
2,790 |
2,804 |
-1.65% |
60,900 |
| 2024/11/19 |
2,859 |
2,893 |
2,841 |
2,851 |
+0.21% |
51,900 |
| 2024/11/18 |
2,802 |
2,866 |
2,800 |
2,845 |
+1.75% |
45,100 |
| 2024/11/15 |
2,862 |
2,910 |
2,796 |
2,796 |
-2.27% |
50,100 |
| 2024/11/14 |
2,915 |
2,927 |
2,850 |
2,861 |
-0.69% |
75,800 |
| 2024/11/13 |
2,847 |
2,893 |
2,844 |
2,881 |
+1.19% |
59,200 |
| 2024/11/12 |
2,847 |
2,884 |
2,820 |
2,847 |
+2.78% |
107,400 |
| 2024/11/11 |
2,731 |
2,786 |
2,731 |
2,770 |
+1.09% |
62,100 |
| 2024/11/8 |
2,827 |
2,850 |
2,730 |
2,740 |
-2.04% |
95,500 |
| 2024/11/7 |
2,778 |
2,816 |
2,778 |
2,797 |
+0.94% |
51,500 |
| 2024/11/6 |
2,760 |
2,783 |
2,760 |
2,771 |
+1.50% |
29,800 |
| 2024/11/5 |
2,800 |
2,802 |
2,730 |
2,730 |
-2.22% |
51,600 |
| 2024/11/1 |
2,810 |
2,814 |
2,785 |
2,792 |
-0.64% |
55,000 |
| 2024/10/31 |
2,791 |
2,822 |
2,791 |
2,810 |
+0.72% |
47,100 |
| 2024/10/30 |
2,764 |
2,806 |
2,753 |
2,790 |
+1.20% |
114,700 |
| 2024/10/29 |
2,749 |
2,765 |
2,735 |
2,757 |
+0.69% |
47,600 |
| 2024/10/28 |
2,704 |
2,749 |
2,704 |
2,738 |
+1.26% |
52,700 |
| 2024/10/25 |
2,685 |
2,719 |
2,685 |
2,704 |
+0.75% |
74,500 |
| 2024/10/24 |
2,692 |
2,708 |
2,674 |
2,684 |
+0.11% |
48,700 |
|
