| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,585 |
2,621 |
2,585 |
2,597 |
+0.58% |
93,900 |
| 2025/4/24 |
2,583 |
2,612 |
2,581 |
2,582 |
-0.27% |
77,700 |
| 2025/4/23 |
2,566 |
2,601 |
2,565 |
2,589 |
+1.93% |
143,600 |
| 2025/4/22 |
2,526 |
2,554 |
2,525 |
2,540 |
+0.40% |
57,200 |
| 2025/4/21 |
2,509 |
2,535 |
2,505 |
2,530 |
+1.00% |
95,100 |
| 2025/4/18 |
2,501 |
2,520 |
2,480 |
2,505 |
+1.62% |
75,900 |
| 2025/4/17 |
2,464 |
2,471 |
2,448 |
2,465 |
-0.40% |
47,300 |
| 2025/4/16 |
2,454 |
2,478 |
2,450 |
2,475 |
+0.86% |
84,400 |
| 2025/4/15 |
2,470 |
2,491 |
2,452 |
2,454 |
+0.33% |
62,900 |
| 2025/4/14 |
2,431 |
2,455 |
2,418 |
2,446 |
+0.87% |
61,900 |
| 2025/4/11 |
2,380 |
2,427 |
2,346 |
2,425 |
-1.62% |
118,200 |
| 2025/4/10 |
2,448 |
2,514 |
2,439 |
2,465 |
+4.32% |
137,900 |
| 2025/4/9 |
2,366 |
2,388 |
2,327 |
2,363 |
-0.25% |
138,100 |
| 2025/4/8 |
2,358 |
2,392 |
2,328 |
2,369 |
+2.64% |
140,100 |
| 2025/4/7 |
2,231 |
2,373 |
2,212 |
2,308 |
-3.87% |
220,800 |
| 2025/4/4 |
2,413 |
2,444 |
2,374 |
2,401 |
-3.77% |
138,500 |
| 2025/4/3 |
2,481 |
2,510 |
2,458 |
2,495 |
-3.33% |
141,100 |
| 2025/4/2 |
2,620 |
2,628 |
2,567 |
2,581 |
-1.71% |
105,700 |
| 2025/4/1 |
2,632 |
2,674 |
2,621 |
2,626 |
+0.46% |
127,300 |
| 2025/3/31 |
2,686 |
2,692 |
2,614 |
2,614 |
-3.97% |
157,200 |
| 2025/3/28 |
2,714 |
2,729 |
2,705 |
2,722 |
-1.13% |
224,500 |
| 2025/3/27 |
2,739 |
2,769 |
2,716 |
2,753 |
+0.36% |
357,500 |
| 2025/3/26 |
2,748 |
2,800 |
2,730 |
2,743 |
+0.51% |
229,900 |
| 2025/3/25 |
2,743 |
2,753 |
2,698 |
2,729 |
-0.26% |
146,800 |
| 2025/3/24 |
2,782 |
2,783 |
2,724 |
2,736 |
-1.72% |
181,300 |
| 2025/3/21 |
2,789 |
2,824 |
2,784 |
2,784 |
-0.11% |
222,600 |
| 2025/3/19 |
2,785 |
2,818 |
2,777 |
2,787 |
-0.29% |
114,900 |
| 2025/3/18 |
2,777 |
2,810 |
2,772 |
2,795 |
+1.53% |
230,600 |
| 2025/3/17 |
2,750 |
2,788 |
2,727 |
2,753 |
+1.36% |
194,900 |
| 2025/3/14 |
2,743 |
2,745 |
2,700 |
2,716 |
-1.49% |
191,000 |
| 2025/3/13 |
2,757 |
2,775 |
2,745 |
2,757 |
+0.47% |
113,500 |
| 2025/3/12 |
2,715 |
2,770 |
2,711 |
2,744 |
+1.52% |
163,900 |
| 2025/3/11 |
2,674 |
2,705 |
2,654 |
2,703 |
+0.07% |
146,200 |
| 2025/3/10 |
2,735 |
2,750 |
2,694 |
2,701 |
-0.63% |
202,900 |
| 2025/3/7 |
2,738 |
2,750 |
2,702 |
2,718 |
-0.91% |
115,100 |
| 2025/3/6 |
2,741 |
2,755 |
2,719 |
2,743 |
+1.14% |
125,000 |
| 2025/3/5 |
2,710 |
2,732 |
2,701 |
2,712 |
+1.01% |
121,500 |
| 2025/3/4 |
2,729 |
2,756 |
2,678 |
2,685 |
-1.58% |
152,500 |
| 2025/3/3 |
2,719 |
2,768 |
2,712 |
2,728 |
+0.92% |
181,300 |
| 2025/2/28 |
2,666 |
2,728 |
2,666 |
2,703 |
+1.39% |
259,900 |
| 2025/2/27 |
2,624 |
2,690 |
2,620 |
2,666 |
+1.60% |
186,200 |
| 2025/2/26 |
2,641 |
2,648 |
2,598 |
2,624 |
-0.64% |
175,500 |
| 2025/2/25 |
2,661 |
2,699 |
2,635 |
2,641 |
-1.75% |
121,600 |
| 2025/2/21 |
2,732 |
2,739 |
2,677 |
2,688 |
-2.61% |
110,200 |
| 2025/2/20 |
2,769 |
2,793 |
2,732 |
2,760 |
-0.33% |
158,900 |
| 2025/2/19 |
2,777 |
2,803 |
2,750 |
2,769 |
-1.28% |
173,800 |
| 2025/2/18 |
2,839 |
2,855 |
2,796 |
2,805 |
+0.21% |
174,400 |
| 2025/2/17 |
2,806 |
2,825 |
2,791 |
2,799 |
-0.25% |
181,800 |
| 2025/2/14 |
2,827 |
2,840 |
2,776 |
2,806 |
+0.29% |
230,700 |
| 2025/2/13 |
2,747 |
2,803 |
2,666 |
2,798 |
+4.79% |
366,100 |
| 2025/2/12 |
2,418 |
2,680 |
2,388 |
2,670 |
+11.81% |
543,800 |
| 2025/2/10 |
2,390 |
2,397 |
2,366 |
2,388 |
-0.08% |
132,300 |
| 2025/2/7 |
2,367 |
2,401 |
2,360 |
2,390 |
+1.92% |
104,400 |
| 2025/2/6 |
2,316 |
2,352 |
2,311 |
2,345 |
+1.25% |
102,200 |
| 2025/2/5 |
2,320 |
2,340 |
2,309 |
2,316 |
+0.26% |
113,200 |
| 2025/2/4 |
2,390 |
2,390 |
2,310 |
2,310 |
-1.28% |
109,900 |
| 2025/2/3 |
2,380 |
2,383 |
2,340 |
2,340 |
-2.17% |
141,900 |
| 2025/1/31 |
2,393 |
2,398 |
2,366 |
2,392 |
-0.04% |
95,800 |
| 2025/1/30 |
2,356 |
2,395 |
2,355 |
2,393 |
+0.72% |
114,800 |
| 2025/1/29 |
2,370 |
2,392 |
2,365 |
2,376 |
-0.63% |
101,400 |
| 2025/1/28 |
2,390 |
2,406 |
2,374 |
2,391 |
-0.71% |
73,900 |
| 2025/1/27 |
2,370 |
2,419 |
2,364 |
2,408 |
+1.22% |
95,700 |
| 2025/1/24 |
2,369 |
2,397 |
2,355 |
2,379 |
+0.63% |
65,800 |
| 2025/1/23 |
2,371 |
2,379 |
2,357 |
2,364 |
-0.25% |
64,100 |
| 2025/1/22 |
2,382 |
2,382 |
2,341 |
2,370 |
+0.00% |
54,900 |
| 2025/1/21 |
2,370 |
2,380 |
2,352 |
2,370 |
+0.81% |
60,000 |
| 2025/1/20 |
2,384 |
2,386 |
2,347 |
2,351 |
-0.38% |
64,700 |
| 2025/1/17 |
2,364 |
2,388 |
2,338 |
2,360 |
-1.17% |
95,300 |
| 2025/1/16 |
2,403 |
2,408 |
2,386 |
2,388 |
-0.62% |
68,000 |
| 2025/1/15 |
2,367 |
2,405 |
2,367 |
2,403 |
+0.67% |
84,900 |
| 2025/1/14 |
2,380 |
2,396 |
2,352 |
2,387 |
+0.21% |
114,100 |
| 2025/1/10 |
2,400 |
2,418 |
2,382 |
2,382 |
-1.57% |
77,500 |
| 2025/1/9 |
2,431 |
2,442 |
2,382 |
2,420 |
-1.39% |
136,200 |
| 2025/1/8 |
2,490 |
2,490 |
2,432 |
2,454 |
-1.88% |
67,900 |
| 2025/1/7 |
2,489 |
2,512 |
2,453 |
2,501 |
+1.58% |
154,800 |
| 2025/1/6 |
2,526 |
2,550 |
2,435 |
2,462 |
-3.15% |
137,800 |
| 2024/12/30 |
2,528 |
2,551 |
2,518 |
2,542 |
+1.40% |
112,500 |
| 2024/12/27 |
2,467 |
2,512 |
2,462 |
2,507 |
+1.62% |
109,000 |
| 2024/12/26 |
2,467 |
2,472 |
2,447 |
2,467 |
+0.20% |
80,400 |
| 2024/12/25 |
2,463 |
2,470 |
2,441 |
2,462 |
-0.65% |
52,100 |
| 2024/12/24 |
2,510 |
2,510 |
2,473 |
2,478 |
-0.72% |
38,600 |
| 2024/12/23 |
2,487 |
2,513 |
2,487 |
2,496 |
+0.44% |
44,700 |
| 2024/12/20 |
2,504 |
2,512 |
2,480 |
2,485 |
-0.76% |
76,900 |
| 2024/12/19 |
2,500 |
2,524 |
2,482 |
2,504 |
-0.28% |
108,200 |
| 2024/12/18 |
2,515 |
2,519 |
2,494 |
2,511 |
-0.24% |
46,300 |
| 2024/12/17 |
2,498 |
2,529 |
2,498 |
2,517 |
+0.76% |
44,000 |
| 2024/12/16 |
2,530 |
2,540 |
2,498 |
2,498 |
-1.19% |
29,100 |
| 2024/12/13 |
2,508 |
2,547 |
2,503 |
2,528 |
+0.28% |
106,000 |
| 2024/12/12 |
2,534 |
2,559 |
2,516 |
2,521 |
+0.00% |
106,600 |
| 2024/12/11 |
2,528 |
2,529 |
2,503 |
2,521 |
-0.08% |
47,400 |
| 2024/12/10 |
2,523 |
2,528 |
2,495 |
2,523 |
+1.04% |
94,700 |
| 2024/12/9 |
2,522 |
2,530 |
2,497 |
2,497 |
+0.73% |
100,300 |
| 2024/12/6 |
2,502 |
2,502 |
2,462 |
2,479 |
-1.20% |
98,800 |
| 2024/12/5 |
2,507 |
2,528 |
2,485 |
2,509 |
+1.29% |
99,700 |
| 2024/12/4 |
2,502 |
2,510 |
2,456 |
2,477 |
-1.55% |
110,900 |
| 2024/12/3 |
2,492 |
2,535 |
2,492 |
2,516 |
+0.48% |
107,400 |
| 2024/12/2 |
2,490 |
2,513 |
2,481 |
2,504 |
+0.72% |
91,500 |
| 2024/11/29 |
2,457 |
2,512 |
2,453 |
2,486 |
+1.18% |
94,500 |
| 2024/11/28 |
2,459 |
2,474 |
2,429 |
2,457 |
+0.53% |
75,400 |
| 2024/11/27 |
2,438 |
2,455 |
2,410 |
2,444 |
+0.25% |
110,600 |
| 2024/11/26 |
2,420 |
2,452 |
2,420 |
2,438 |
-0.61% |
94,600 |
| 2024/11/25 |
2,454 |
2,470 |
2,439 |
2,453 |
+0.53% |
94,700 |
| 2024/11/22 |
2,416 |
2,448 |
2,407 |
2,440 |
+0.16% |
118,200 |
| 2024/11/21 |
2,433 |
2,464 |
2,420 |
2,436 |
+0.54% |
112,100 |
| 2024/11/20 |
2,484 |
2,496 |
2,411 |
2,423 |
-2.61% |
86,000 |
| 2024/11/19 |
2,476 |
2,515 |
2,450 |
2,488 |
+0.00% |
89,600 |
| 2024/11/18 |
2,503 |
2,522 |
2,477 |
2,488 |
-1.31% |
81,400 |
| 2024/11/15 |
2,516 |
2,538 |
2,510 |
2,521 |
+1.37% |
84,800 |
| 2024/11/14 |
2,564 |
2,572 |
2,463 |
2,487 |
-1.07% |
203,300 |
| 2024/11/13 |
2,536 |
2,559 |
2,481 |
2,514 |
-1.37% |
296,500 |
| 2024/11/12 |
2,387 |
2,574 |
2,315 |
2,549 |
+0.55% |
301,100 |
| 2024/11/11 |
2,568 |
2,580 |
2,511 |
2,535 |
-1.63% |
136,400 |
| 2024/11/8 |
2,583 |
2,598 |
2,550 |
2,577 |
+1.74% |
147,100 |
| 2024/11/7 |
2,550 |
2,573 |
2,530 |
2,533 |
+0.32% |
124,500 |
| 2024/11/6 |
2,544 |
2,574 |
2,500 |
2,525 |
-1.10% |
114,700 |
| 2024/11/5 |
2,582 |
2,600 |
2,544 |
2,553 |
-0.47% |
132,200 |
| 2024/11/1 |
2,564 |
2,594 |
2,545 |
2,565 |
-1.80% |
98,100 |
| 2024/10/31 |
2,618 |
2,623 |
2,567 |
2,612 |
-0.23% |
143,900 |
| 2024/10/30 |
2,597 |
2,635 |
2,588 |
2,618 |
+1.32% |
557,500 |
| 2024/10/29 |
2,563 |
2,590 |
2,563 |
2,584 |
+0.82% |
75,000 |
| 2024/10/28 |
2,537 |
2,588 |
2,529 |
2,563 |
+1.06% |
112,500 |
| 2024/10/25 |
2,548 |
2,554 |
2,519 |
2,536 |
-0.74% |
105,900 |
| 2024/10/24 |
2,529 |
2,569 |
2,500 |
2,555 |
+1.27% |
112,800 |
|
