| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,675 |
2,699 |
2,653 |
2,695 |
+0.75% |
50,700 |
| 2025/4/24 |
2,649 |
2,675 |
2,645 |
2,675 |
+1.36% |
15,300 |
| 2025/4/23 |
2,633 |
2,640 |
2,619 |
2,639 |
+0.61% |
9,700 |
| 2025/4/22 |
2,619 |
2,623 |
2,600 |
2,623 |
+0.38% |
6,900 |
| 2025/4/21 |
2,615 |
2,620 |
2,588 |
2,613 |
-0.08% |
12,400 |
| 2025/4/18 |
2,609 |
2,620 |
2,593 |
2,615 |
+0.58% |
10,900 |
| 2025/4/17 |
2,580 |
2,600 |
2,572 |
2,600 |
+1.09% |
7,000 |
| 2025/4/16 |
2,565 |
2,583 |
2,564 |
2,572 |
+0.19% |
5,500 |
| 2025/4/15 |
2,578 |
2,585 |
2,547 |
2,567 |
-0.08% |
8,800 |
| 2025/4/14 |
2,568 |
2,578 |
2,535 |
2,569 |
+0.67% |
6,300 |
| 2025/4/11 |
2,582 |
2,582 |
2,526 |
2,552 |
-0.70% |
13,500 |
| 2025/4/10 |
2,560 |
2,582 |
2,525 |
2,570 |
+2.39% |
9,400 |
| 2025/4/9 |
2,487 |
2,532 |
2,467 |
2,510 |
+0.48% |
12,100 |
| 2025/4/8 |
2,447 |
2,504 |
2,427 |
2,498 |
+4.08% |
8,800 |
| 2025/4/7 |
2,425 |
2,460 |
2,365 |
2,400 |
-4.27% |
24,700 |
| 2025/4/4 |
2,523 |
2,523 |
2,480 |
2,507 |
-0.87% |
15,600 |
| 2025/4/3 |
2,519 |
2,537 |
2,481 |
2,529 |
+0.20% |
8,800 |
| 2025/4/2 |
2,545 |
2,551 |
2,513 |
2,524 |
-1.02% |
8,000 |
| 2025/4/1 |
2,547 |
2,550 |
2,538 |
2,550 |
+0.55% |
2,200 |
| 2025/3/31 |
2,534 |
2,547 |
2,530 |
2,536 |
+0.00% |
6,200 |
| 2025/3/28 |
2,538 |
2,538 |
2,510 |
2,536 |
-0.08% |
7,400 |
| 2025/3/27 |
2,541 |
2,575 |
2,507 |
2,538 |
-0.47% |
15,800 |
| 2025/3/26 |
2,511 |
2,550 |
2,511 |
2,550 |
+0.95% |
13,300 |
| 2025/3/25 |
2,523 |
2,532 |
2,508 |
2,526 |
-0.51% |
19,300 |
| 2025/3/24 |
2,593 |
2,597 |
2,531 |
2,539 |
-0.59% |
16,300 |
| 2025/3/21 |
2,541 |
2,559 |
2,516 |
2,554 |
+1.87% |
14,400 |
| 2025/3/19 |
2,555 |
2,580 |
2,482 |
2,507 |
-1.88% |
27,100 |
| 2025/3/18 |
2,549 |
2,556 |
2,526 |
2,555 |
+0.35% |
7,600 |
| 2025/3/17 |
2,524 |
2,547 |
2,520 |
2,546 |
+1.39% |
11,400 |
| 2025/3/14 |
2,509 |
2,530 |
2,502 |
2,511 |
+0.36% |
6,900 |
| 2025/3/13 |
2,518 |
2,518 |
2,500 |
2,502 |
-0.64% |
16,700 |
| 2025/3/12 |
2,517 |
2,523 |
2,500 |
2,518 |
+0.72% |
6,200 |
| 2025/3/11 |
2,522 |
2,522 |
2,470 |
2,500 |
-0.99% |
21,200 |
| 2025/3/10 |
2,530 |
2,548 |
2,522 |
2,525 |
-0.16% |
9,300 |
| 2025/3/7 |
2,520 |
2,530 |
2,500 |
2,529 |
+0.32% |
9,900 |
| 2025/3/6 |
2,537 |
2,545 |
2,510 |
2,521 |
-0.36% |
13,700 |
| 2025/3/5 |
2,526 |
2,535 |
2,502 |
2,530 |
+0.60% |
5,300 |
| 2025/3/4 |
2,528 |
2,528 |
2,498 |
2,515 |
+0.52% |
6,900 |
| 2025/3/3 |
2,540 |
2,540 |
2,492 |
2,502 |
+0.40% |
9,400 |
| 2025/2/28 |
2,477 |
2,501 |
2,477 |
2,492 |
+0.61% |
8,700 |
| 2025/2/27 |
2,465 |
2,497 |
2,465 |
2,477 |
+0.32% |
4,100 |
| 2025/2/26 |
2,500 |
2,500 |
2,456 |
2,469 |
-1.24% |
10,800 |
| 2025/2/25 |
2,544 |
2,558 |
2,500 |
2,500 |
-0.79% |
25,400 |
| 2025/2/21 |
2,518 |
2,520 |
2,511 |
2,520 |
+0.72% |
5,700 |
| 2025/2/20 |
2,503 |
2,510 |
2,500 |
2,502 |
+0.08% |
4,200 |
| 2025/2/19 |
2,494 |
2,500 |
2,484 |
2,500 |
+0.44% |
4,800 |
| 2025/2/18 |
2,472 |
2,490 |
2,472 |
2,489 |
+0.69% |
6,500 |
| 2025/2/17 |
2,475 |
2,477 |
2,466 |
2,472 |
-0.12% |
6,300 |
| 2025/2/14 |
2,464 |
2,481 |
2,459 |
2,475 |
+0.45% |
1,900 |
| 2025/2/13 |
2,437 |
2,464 |
2,437 |
2,464 |
+1.32% |
3,200 |
| 2025/2/12 |
2,498 |
2,498 |
2,432 |
2,432 |
-1.42% |
25,400 |
| 2025/2/10 |
2,462 |
2,497 |
2,462 |
2,467 |
+0.20% |
9,500 |
| 2025/2/7 |
2,460 |
2,479 |
2,452 |
2,462 |
+0.08% |
4,700 |
| 2025/2/6 |
2,452 |
2,475 |
2,452 |
2,460 |
-0.08% |
4,700 |
| 2025/2/5 |
2,431 |
2,472 |
2,431 |
2,462 |
+0.98% |
9,300 |
| 2025/2/4 |
2,471 |
2,482 |
2,433 |
2,438 |
-1.26% |
21,100 |
| 2025/2/3 |
2,513 |
2,523 |
2,469 |
2,469 |
-2.53% |
27,700 |
| 2025/1/31 |
2,553 |
2,620 |
2,490 |
2,533 |
+4.11% |
145,100 |
| 2025/1/30 |
2,415 |
2,452 |
2,411 |
2,433 |
+0.95% |
18,900 |
| 2025/1/29 |
2,402 |
2,414 |
2,402 |
2,410 |
+0.33% |
7,800 |
| 2025/1/28 |
2,409 |
2,420 |
2,400 |
2,402 |
-0.29% |
14,200 |
| 2025/1/27 |
2,398 |
2,411 |
2,390 |
2,409 |
+1.01% |
10,500 |
| 2025/1/24 |
2,382 |
2,393 |
2,382 |
2,385 |
+0.13% |
2,800 |
| 2025/1/23 |
2,375 |
2,391 |
2,372 |
2,382 |
+0.29% |
4,400 |
| 2025/1/22 |
2,375 |
2,388 |
2,373 |
2,375 |
+0.04% |
3,200 |
| 2025/1/21 |
2,375 |
2,385 |
2,374 |
2,374 |
+0.04% |
5,000 |
| 2025/1/20 |
2,399 |
2,399 |
2,373 |
2,373 |
-0.29% |
9,000 |
| 2025/1/17 |
2,373 |
2,397 |
2,373 |
2,380 |
+0.29% |
9,600 |
| 2025/1/16 |
2,366 |
2,379 |
2,366 |
2,373 |
+0.30% |
5,100 |
| 2025/1/15 |
2,360 |
2,370 |
2,351 |
2,366 |
+1.33% |
5,200 |
| 2025/1/14 |
2,348 |
2,348 |
2,335 |
2,335 |
+0.21% |
5,000 |
| 2025/1/10 |
2,345 |
2,345 |
2,328 |
2,330 |
+0.43% |
5,100 |
| 2025/1/9 |
2,349 |
2,349 |
2,313 |
2,320 |
-0.43% |
13,400 |
| 2025/1/8 |
2,380 |
2,385 |
2,327 |
2,330 |
-2.27% |
18,100 |
| 2025/1/7 |
2,411 |
2,412 |
2,378 |
2,384 |
-1.12% |
13,800 |
| 2025/1/6 |
2,418 |
2,440 |
2,401 |
2,411 |
-0.29% |
8,900 |
| 2024/12/30 |
2,419 |
2,425 |
2,404 |
2,418 |
+1.43% |
6,700 |
| 2024/12/27 |
2,410 |
2,419 |
2,381 |
2,384 |
-1.08% |
11,500 |
| 2024/12/26 |
2,387 |
2,410 |
2,382 |
2,410 |
+1.01% |
9,900 |
| 2024/12/25 |
2,375 |
2,388 |
2,375 |
2,386 |
+0.46% |
2,500 |
| 2024/12/24 |
2,365 |
2,379 |
2,365 |
2,375 |
+0.51% |
5,300 |
| 2024/12/23 |
2,362 |
2,375 |
2,361 |
2,363 |
+0.04% |
5,100 |
| 2024/12/20 |
2,365 |
2,385 |
2,362 |
2,362 |
-0.21% |
3,200 |
| 2024/12/19 |
2,417 |
2,417 |
2,367 |
2,367 |
+0.00% |
22,400 |
| 2024/12/18 |
2,345 |
2,367 |
2,343 |
2,367 |
+1.11% |
10,000 |
| 2024/12/17 |
2,334 |
2,342 |
2,333 |
2,341 |
+0.21% |
4,800 |
| 2024/12/16 |
2,339 |
2,339 |
2,334 |
2,336 |
+0.13% |
3,100 |
| 2024/12/13 |
2,345 |
2,346 |
2,333 |
2,333 |
-0.51% |
24,100 |
| 2024/12/12 |
2,344 |
2,345 |
2,332 |
2,345 |
+0.21% |
12,500 |
| 2024/12/11 |
2,330 |
2,340 |
2,330 |
2,340 |
+0.43% |
8,200 |
| 2024/12/10 |
2,332 |
2,340 |
2,330 |
2,330 |
-0.04% |
7,400 |
| 2024/12/9 |
2,338 |
2,338 |
2,329 |
2,331 |
+0.09% |
4,000 |
| 2024/12/6 |
2,343 |
2,343 |
2,321 |
2,329 |
-0.47% |
5,800 |
| 2024/12/5 |
2,331 |
2,340 |
2,324 |
2,340 |
+0.39% |
5,900 |
| 2024/12/4 |
2,330 |
2,334 |
2,324 |
2,331 |
+0.04% |
5,700 |
| 2024/12/3 |
2,330 |
2,330 |
2,323 |
2,330 |
+0.13% |
4,900 |
| 2024/12/2 |
2,345 |
2,345 |
2,325 |
2,327 |
-0.30% |
6,100 |
| 2024/11/29 |
2,337 |
2,337 |
2,322 |
2,334 |
+0.39% |
6,600 |
| 2024/11/28 |
2,325 |
2,325 |
2,319 |
2,325 |
+0.26% |
5,200 |
| 2024/11/27 |
2,311 |
2,319 |
2,303 |
2,319 |
+0.52% |
3,300 |
| 2024/11/26 |
2,315 |
2,315 |
2,305 |
2,307 |
-0.13% |
4,000 |
| 2024/11/25 |
2,315 |
2,320 |
2,305 |
2,310 |
-0.04% |
4,800 |
| 2024/11/22 |
2,313 |
2,326 |
2,306 |
2,311 |
+0.26% |
2,300 |
| 2024/11/21 |
2,321 |
2,334 |
2,302 |
2,305 |
-0.52% |
8,800 |
| 2024/11/20 |
2,315 |
2,326 |
2,315 |
2,317 |
+0.48% |
4,500 |
| 2024/11/19 |
2,314 |
2,317 |
2,302 |
2,306 |
-0.35% |
6,300 |
| 2024/11/18 |
2,319 |
2,319 |
2,305 |
2,314 |
-0.04% |
3,800 |
| 2024/11/15 |
2,313 |
2,319 |
2,311 |
2,315 |
-0.26% |
3,700 |
| 2024/11/14 |
2,327 |
2,327 |
2,315 |
2,321 |
-0.21% |
2,700 |
| 2024/11/13 |
2,338 |
2,342 |
2,313 |
2,326 |
-0.04% |
11,800 |
| 2024/11/12 |
2,327 |
2,330 |
2,324 |
2,327 |
+0.13% |
7,200 |
| 2024/11/11 |
2,321 |
2,334 |
2,321 |
2,324 |
+0.17% |
5,400 |
| 2024/11/8 |
2,325 |
2,342 |
2,316 |
2,320 |
-0.64% |
10,100 |
| 2024/11/7 |
2,336 |
2,350 |
2,330 |
2,335 |
-0.04% |
8,700 |
| 2024/11/6 |
2,342 |
2,356 |
2,331 |
2,336 |
-0.26% |
14,700 |
| 2024/11/5 |
2,344 |
2,358 |
2,331 |
2,342 |
+0.52% |
7,300 |
| 2024/11/1 |
2,328 |
2,360 |
2,303 |
2,330 |
+0.04% |
23,800 |
| 2024/10/31 |
2,450 |
2,489 |
2,320 |
2,329 |
-2.96% |
123,200 |
| 2024/10/30 |
2,370 |
2,400 |
2,321 |
2,400 |
+1.35% |
28,600 |
| 2024/10/29 |
2,365 |
2,368 |
2,333 |
2,368 |
+1.63% |
13,700 |
| 2024/10/28 |
2,300 |
2,330 |
2,300 |
2,330 |
+2.33% |
5,000 |
| 2024/10/25 |
2,318 |
2,320 |
2,266 |
2,277 |
-1.00% |
7,300 |
| 2024/10/24 |
2,300 |
2,319 |
2,290 |
2,300 |
-0.99% |
9,700 |
|
