| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,474 |
2,535 |
2,467 |
2,525 |
+2.98% |
132,700 |
| 2025/4/24 |
2,452 |
2,490 |
2,446 |
2,452 |
+0.00% |
100,800 |
| 2025/4/23 |
2,452 |
2,470 |
2,444 |
2,452 |
+1.32% |
90,300 |
| 2025/4/22 |
2,421 |
2,448 |
2,403 |
2,420 |
+0.62% |
101,700 |
| 2025/4/21 |
2,403 |
2,449 |
2,389 |
2,405 |
-0.62% |
116,200 |
| 2025/4/18 |
2,383 |
2,424 |
2,377 |
2,420 |
+1.89% |
81,000 |
| 2025/4/17 |
2,361 |
2,381 |
2,343 |
2,375 |
+0.55% |
66,500 |
| 2025/4/16 |
2,400 |
2,415 |
2,346 |
2,362 |
-2.68% |
130,700 |
| 2025/4/15 |
2,426 |
2,446 |
2,406 |
2,427 |
+1.97% |
127,000 |
| 2025/4/14 |
2,348 |
2,392 |
2,327 |
2,380 |
+3.57% |
131,000 |
| 2025/4/11 |
2,219 |
2,306 |
2,161 |
2,298 |
-0.35% |
199,400 |
| 2025/4/10 |
2,347 |
2,347 |
2,275 |
2,306 |
+9.39% |
190,400 |
| 2025/4/9 |
2,118 |
2,129 |
2,064 |
2,108 |
-4.62% |
315,300 |
| 2025/4/8 |
2,169 |
2,250 |
2,159 |
2,210 |
+8.07% |
289,900 |
| 2025/4/7 |
2,050 |
2,122 |
2,020 |
2,045 |
-12.23% |
436,400 |
| 2025/4/4 |
2,415 |
2,443 |
2,271 |
2,330 |
-7.32% |
431,300 |
| 2025/4/3 |
2,525 |
2,557 |
2,489 |
2,514 |
-5.06% |
402,100 |
| 2025/4/2 |
2,651 |
2,675 |
2,641 |
2,648 |
+0.38% |
158,700 |
| 2025/4/1 |
2,702 |
2,707 |
2,638 |
2,638 |
-1.09% |
223,400 |
| 2025/3/31 |
2,715 |
2,721 |
2,655 |
2,667 |
-4.13% |
241,500 |
| 2025/3/28 |
2,835 |
2,848 |
2,770 |
2,782 |
-1.94% |
161,400 |
| 2025/3/27 |
2,824 |
2,838 |
2,802 |
2,837 |
-0.67% |
101,200 |
| 2025/3/26 |
2,835 |
2,858 |
2,826 |
2,856 |
+0.78% |
110,100 |
| 2025/3/25 |
2,821 |
2,840 |
2,809 |
2,834 |
+1.11% |
108,500 |
| 2025/3/24 |
2,851 |
2,853 |
2,803 |
2,803 |
-1.65% |
171,300 |
| 2025/3/21 |
2,910 |
2,919 |
2,850 |
2,850 |
-1.45% |
197,800 |
| 2025/3/19 |
2,871 |
2,919 |
2,862 |
2,892 |
+1.26% |
224,200 |
| 2025/3/18 |
2,860 |
2,902 |
2,826 |
2,856 |
+3.10% |
406,500 |
| 2025/3/17 |
2,781 |
2,784 |
2,756 |
2,770 |
+1.09% |
120,600 |
| 2025/3/14 |
2,700 |
2,755 |
2,700 |
2,740 |
+2.24% |
126,200 |
| 2025/3/13 |
2,730 |
2,740 |
2,680 |
2,680 |
-1.47% |
144,500 |
| 2025/3/12 |
2,672 |
2,734 |
2,668 |
2,720 |
+1.80% |
176,500 |
| 2025/3/11 |
2,684 |
2,686 |
2,640 |
2,672 |
-2.27% |
277,600 |
| 2025/3/10 |
2,700 |
2,754 |
2,675 |
2,734 |
+1.00% |
217,500 |
| 2025/3/7 |
2,683 |
2,707 |
2,663 |
2,707 |
-0.29% |
127,900 |
| 2025/3/6 |
2,707 |
2,743 |
2,700 |
2,715 |
+0.52% |
195,100 |
| 2025/3/5 |
2,680 |
2,722 |
2,678 |
2,701 |
-0.30% |
222,900 |
| 2025/3/4 |
2,740 |
2,746 |
2,680 |
2,709 |
-2.06% |
241,600 |
| 2025/3/3 |
2,773 |
2,791 |
2,735 |
2,766 |
+0.29% |
171,000 |
| 2025/2/28 |
2,799 |
2,816 |
2,742 |
2,758 |
-2.16% |
238,300 |
| 2025/2/27 |
2,856 |
2,860 |
2,810 |
2,819 |
-1.57% |
198,800 |
| 2025/2/26 |
2,842 |
2,872 |
2,830 |
2,864 |
+0.53% |
163,700 |
| 2025/2/25 |
2,850 |
2,872 |
2,820 |
2,849 |
-2.10% |
191,500 |
| 2025/2/21 |
2,900 |
2,922 |
2,879 |
2,910 |
-0.31% |
168,800 |
| 2025/2/20 |
2,986 |
2,986 |
2,903 |
2,919 |
-2.70% |
207,200 |
| 2025/2/19 |
3,000 |
3,040 |
3,000 |
3,000 |
+0.00% |
131,600 |
| 2025/2/18 |
2,955 |
3,015 |
2,925 |
3,000 |
+0.30% |
202,600 |
| 2025/2/17 |
3,035 |
3,055 |
2,990 |
2,991 |
-1.93% |
136,400 |
| 2025/2/14 |
3,065 |
3,080 |
3,025 |
3,050 |
-0.49% |
98,400 |
| 2025/2/13 |
3,015 |
3,085 |
3,010 |
3,065 |
+0.00% |
231,000 |
| 2025/2/12 |
3,130 |
3,155 |
3,065 |
3,065 |
-4.22% |
312,200 |
| 2025/2/10 |
3,255 |
3,300 |
3,195 |
3,200 |
-3.76% |
252,700 |
| 2025/2/7 |
3,285 |
3,345 |
3,285 |
3,325 |
+1.22% |
195,200 |
| 2025/2/6 |
3,180 |
3,340 |
3,180 |
3,285 |
+3.46% |
175,200 |
| 2025/2/5 |
3,190 |
3,225 |
3,175 |
3,175 |
-0.31% |
89,900 |
| 2025/2/4 |
3,215 |
3,260 |
3,175 |
3,185 |
+0.63% |
137,500 |
| 2025/2/3 |
3,250 |
3,255 |
3,160 |
3,165 |
-4.24% |
170,200 |
| 2025/1/31 |
3,310 |
3,350 |
3,290 |
3,305 |
+1.23% |
92,100 |
| 2025/1/30 |
3,255 |
3,275 |
3,215 |
3,265 |
-0.31% |
273,000 |
| 2025/1/29 |
3,280 |
3,305 |
3,255 |
3,275 |
+0.15% |
93,100 |
| 2025/1/28 |
3,305 |
3,310 |
3,250 |
3,270 |
-2.24% |
84,900 |
| 2025/1/27 |
3,390 |
3,400 |
3,345 |
3,345 |
-0.59% |
73,000 |
| 2025/1/24 |
3,325 |
3,395 |
3,305 |
3,365 |
+0.75% |
70,000 |
| 2025/1/23 |
3,360 |
3,360 |
3,315 |
3,340 |
-1.33% |
77,000 |
| 2025/1/22 |
3,345 |
3,395 |
3,335 |
3,385 |
+2.42% |
82,000 |
| 2025/1/21 |
3,360 |
3,365 |
3,295 |
3,305 |
+0.00% |
59,100 |
| 2025/1/20 |
3,255 |
3,325 |
3,255 |
3,305 |
+1.85% |
74,700 |
| 2025/1/17 |
3,230 |
3,255 |
3,220 |
3,245 |
-0.61% |
67,500 |
| 2025/1/16 |
3,280 |
3,290 |
3,245 |
3,265 |
+0.00% |
99,400 |
| 2025/1/15 |
3,315 |
3,335 |
3,245 |
3,265 |
-1.51% |
105,200 |
| 2025/1/14 |
3,350 |
3,360 |
3,290 |
3,315 |
-2.36% |
121,200 |
| 2025/1/10 |
3,420 |
3,435 |
3,380 |
3,395 |
-2.02% |
72,200 |
| 2025/1/9 |
3,540 |
3,555 |
3,460 |
3,465 |
-2.67% |
87,500 |
| 2025/1/8 |
3,535 |
3,610 |
3,520 |
3,560 |
+0.14% |
78,000 |
| 2025/1/7 |
3,580 |
3,595 |
3,530 |
3,555 |
+0.28% |
86,200 |
| 2025/1/6 |
3,650 |
3,650 |
3,525 |
3,545 |
-2.21% |
118,700 |
| 2024/12/30 |
3,630 |
3,640 |
3,595 |
3,625 |
+0.97% |
103,600 |
| 2024/12/27 |
3,525 |
3,600 |
3,510 |
3,590 |
+2.57% |
76,900 |
| 2024/12/26 |
3,455 |
3,515 |
3,450 |
3,500 |
+0.00% |
91,400 |
| 2024/12/25 |
3,515 |
3,530 |
3,460 |
3,500 |
+0.29% |
67,700 |
| 2024/12/24 |
3,545 |
3,545 |
3,470 |
3,490 |
-1.55% |
56,600 |
| 2024/12/23 |
3,525 |
3,560 |
3,495 |
3,545 |
+1.00% |
70,100 |
| 2024/12/20 |
3,485 |
3,600 |
3,485 |
3,510 |
+1.01% |
90,500 |
| 2024/12/19 |
3,480 |
3,515 |
3,435 |
3,475 |
-1.28% |
95,500 |
| 2024/12/18 |
3,570 |
3,600 |
3,520 |
3,520 |
-1.40% |
64,900 |
| 2024/12/17 |
3,510 |
3,590 |
3,505 |
3,570 |
+1.71% |
97,800 |
| 2024/12/16 |
3,560 |
3,560 |
3,510 |
3,510 |
-0.14% |
72,400 |
| 2024/12/13 |
3,510 |
3,605 |
3,510 |
3,515 |
-0.85% |
80,800 |
| 2024/12/12 |
3,555 |
3,620 |
3,530 |
3,545 |
+1.29% |
101,300 |
| 2024/12/11 |
3,550 |
3,550 |
3,480 |
3,500 |
-2.37% |
94,900 |
| 2024/12/10 |
3,565 |
3,620 |
3,510 |
3,585 |
+0.99% |
117,700 |
| 2024/12/9 |
3,445 |
3,565 |
3,400 |
3,550 |
+3.95% |
123,300 |
| 2024/12/6 |
3,485 |
3,485 |
3,385 |
3,415 |
-2.29% |
106,800 |
| 2024/12/5 |
3,520 |
3,520 |
3,470 |
3,495 |
-0.14% |
80,100 |
| 2024/12/4 |
3,510 |
3,540 |
3,415 |
3,500 |
+0.29% |
93,300 |
| 2024/12/3 |
3,460 |
3,520 |
3,440 |
3,490 |
+1.60% |
93,700 |
| 2024/12/2 |
3,475 |
3,475 |
3,420 |
3,435 |
-0.29% |
64,600 |
| 2024/11/29 |
3,465 |
3,495 |
3,425 |
3,445 |
-0.72% |
56,400 |
| 2024/11/28 |
3,440 |
3,490 |
3,400 |
3,470 |
+0.29% |
72,600 |
| 2024/11/27 |
3,500 |
3,525 |
3,435 |
3,460 |
-1.56% |
110,900 |
| 2024/11/26 |
3,530 |
3,545 |
3,485 |
3,515 |
-0.42% |
82,300 |
| 2024/11/25 |
3,560 |
3,570 |
3,520 |
3,530 |
+0.57% |
79,900 |
| 2024/11/22 |
3,500 |
3,545 |
3,500 |
3,510 |
+0.29% |
43,800 |
| 2024/11/21 |
3,515 |
3,535 |
3,465 |
3,500 |
+0.00% |
84,400 |
| 2024/11/20 |
3,515 |
3,550 |
3,495 |
3,500 |
-0.99% |
76,400 |
| 2024/11/19 |
3,515 |
3,555 |
3,505 |
3,535 |
+0.86% |
96,400 |
| 2024/11/18 |
3,525 |
3,565 |
3,505 |
3,505 |
-0.57% |
65,600 |
| 2024/11/15 |
3,580 |
3,595 |
3,505 |
3,525 |
-0.84% |
115,700 |
| 2024/11/14 |
3,550 |
3,625 |
3,535 |
3,555 |
+0.99% |
116,200 |
| 2024/11/13 |
3,570 |
3,625 |
3,520 |
3,520 |
-1.68% |
155,700 |
| 2024/11/12 |
3,595 |
3,675 |
3,580 |
3,580 |
-0.69% |
160,300 |
| 2024/11/11 |
3,715 |
3,760 |
3,585 |
3,605 |
-3.74% |
221,000 |
| 2024/11/8 |
4,005 |
4,020 |
3,745 |
3,745 |
-7.87% |
321,400 |
| 2024/11/7 |
4,050 |
4,100 |
3,980 |
4,065 |
+0.74% |
206,800 |
| 2024/11/6 |
3,910 |
4,060 |
3,910 |
4,035 |
+1.64% |
105,000 |
| 2024/11/5 |
3,880 |
3,970 |
3,865 |
3,970 |
+3.25% |
89,800 |
| 2024/11/1 |
3,930 |
3,945 |
3,845 |
3,845 |
-4.23% |
109,700 |
| 2024/10/31 |
4,000 |
4,035 |
3,965 |
4,015 |
+0.38% |
89,900 |
| 2024/10/30 |
3,990 |
4,050 |
3,955 |
4,000 |
+1.52% |
116,200 |
| 2024/10/29 |
3,930 |
3,940 |
3,875 |
3,940 |
+0.25% |
53,500 |
| 2024/10/28 |
3,855 |
3,940 |
3,850 |
3,930 |
+3.01% |
52,500 |
| 2024/10/25 |
3,875 |
3,885 |
3,805 |
3,815 |
-1.55% |
64,400 |
| 2024/10/24 |
3,890 |
3,890 |
3,840 |
3,875 |
-0.90% |
68,300 |
|
