| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,890 |
2,973 |
2,870 |
2,969 |
+1.78% |
49,400 |
| 2025/4/24 |
2,911 |
2,946 |
2,876 |
2,917 |
-0.78% |
43,400 |
| 2025/4/23 |
2,950 |
2,974 |
2,920 |
2,940 |
+0.31% |
45,300 |
| 2025/4/22 |
2,898 |
2,950 |
2,883 |
2,931 |
+1.10% |
53,200 |
| 2025/4/21 |
2,877 |
2,926 |
2,852 |
2,899 |
+0.62% |
56,000 |
| 2025/4/18 |
2,824 |
2,881 |
2,824 |
2,881 |
+2.64% |
35,600 |
| 2025/4/17 |
2,783 |
2,818 |
2,771 |
2,807 |
+0.07% |
15,100 |
| 2025/4/16 |
2,836 |
2,836 |
2,780 |
2,805 |
-0.67% |
33,200 |
| 2025/4/15 |
2,810 |
2,843 |
2,800 |
2,824 |
+0.89% |
24,600 |
| 2025/4/14 |
2,790 |
2,829 |
2,774 |
2,799 |
+0.11% |
47,200 |
| 2025/4/11 |
2,659 |
2,803 |
2,605 |
2,796 |
+1.45% |
59,400 |
| 2025/4/10 |
2,774 |
2,775 |
2,700 |
2,756 |
+7.07% |
59,500 |
| 2025/4/9 |
2,551 |
2,589 |
2,516 |
2,574 |
-3.92% |
80,800 |
| 2025/4/8 |
2,658 |
2,725 |
2,638 |
2,679 |
+6.73% |
59,400 |
| 2025/4/7 |
2,482 |
2,597 |
2,470 |
2,510 |
-8.26% |
93,900 |
| 2025/4/4 |
2,765 |
2,800 |
2,660 |
2,736 |
-3.66% |
93,100 |
| 2025/4/3 |
2,861 |
2,892 |
2,821 |
2,840 |
-3.70% |
53,500 |
| 2025/4/2 |
2,942 |
2,961 |
2,902 |
2,949 |
+0.27% |
46,600 |
| 2025/4/1 |
3,035 |
3,045 |
2,930 |
2,941 |
-3.10% |
68,200 |
| 2025/3/31 |
3,085 |
3,085 |
3,030 |
3,035 |
-1.62% |
36,000 |
| 2025/3/28 |
3,045 |
3,100 |
3,020 |
3,085 |
+1.31% |
43,800 |
| 2025/3/27 |
3,025 |
3,045 |
2,985 |
3,045 |
-0.33% |
66,300 |
| 2025/3/26 |
3,045 |
3,065 |
3,020 |
3,055 |
+0.49% |
34,100 |
| 2025/3/25 |
3,040 |
3,060 |
3,020 |
3,040 |
+0.33% |
40,600 |
| 2025/3/24 |
3,035 |
3,075 |
3,005 |
3,030 |
+0.33% |
45,500 |
| 2025/3/21 |
3,105 |
3,110 |
3,015 |
3,020 |
-4.88% |
105,600 |
| 2025/3/19 |
3,165 |
3,190 |
3,165 |
3,175 |
+0.32% |
18,300 |
| 2025/3/18 |
3,160 |
3,190 |
3,130 |
3,165 |
+0.16% |
34,700 |
| 2025/3/17 |
3,150 |
3,205 |
3,110 |
3,160 |
+0.32% |
30,700 |
| 2025/3/14 |
3,125 |
3,175 |
3,105 |
3,150 |
-0.79% |
40,400 |
| 2025/3/13 |
3,215 |
3,230 |
3,155 |
3,175 |
-1.24% |
33,300 |
| 2025/3/12 |
3,155 |
3,225 |
3,155 |
3,215 |
-0.31% |
33,400 |
| 2025/3/11 |
3,230 |
3,250 |
3,100 |
3,225 |
-2.27% |
74,400 |
| 2025/3/10 |
3,270 |
3,330 |
3,265 |
3,300 |
+3.12% |
43,200 |
| 2025/3/7 |
3,220 |
3,240 |
3,175 |
3,200 |
-1.54% |
39,000 |
| 2025/3/6 |
3,285 |
3,295 |
3,250 |
3,250 |
-1.66% |
38,900 |
| 2025/3/5 |
3,245 |
3,305 |
3,210 |
3,305 |
+1.69% |
37,000 |
| 2025/3/4 |
3,265 |
3,265 |
3,145 |
3,250 |
-1.07% |
70,400 |
| 2025/3/3 |
3,325 |
3,375 |
3,280 |
3,285 |
+0.92% |
52,700 |
| 2025/2/28 |
3,230 |
3,285 |
3,220 |
3,255 |
+0.77% |
58,300 |
| 2025/2/27 |
3,100 |
3,240 |
3,100 |
3,230 |
+3.19% |
29,000 |
| 2025/2/26 |
3,125 |
3,150 |
3,065 |
3,130 |
-2.80% |
48,300 |
| 2025/2/25 |
3,180 |
3,270 |
3,180 |
3,220 |
-0.46% |
19,600 |
| 2025/2/21 |
3,255 |
3,280 |
3,225 |
3,235 |
-1.97% |
21,300 |
| 2025/2/20 |
3,350 |
3,380 |
3,275 |
3,300 |
-1.49% |
32,100 |
| 2025/2/19 |
3,210 |
3,395 |
3,210 |
3,350 |
+4.04% |
60,800 |
| 2025/2/18 |
3,310 |
3,310 |
3,185 |
3,220 |
-3.01% |
76,700 |
| 2025/2/17 |
3,350 |
3,570 |
3,230 |
3,320 |
+9.21% |
241,400 |
| 2025/2/14 |
2,972 |
3,095 |
2,970 |
3,040 |
+2.29% |
35,600 |
| 2025/2/13 |
2,963 |
2,997 |
2,916 |
2,972 |
+1.43% |
49,900 |
| 2025/2/12 |
2,959 |
2,959 |
2,893 |
2,930 |
+0.00% |
32,300 |
| 2025/2/10 |
2,950 |
2,958 |
2,928 |
2,930 |
-0.78% |
71,100 |
| 2025/2/7 |
3,065 |
3,065 |
2,953 |
2,953 |
-4.12% |
73,500 |
| 2025/2/6 |
3,045 |
3,085 |
3,030 |
3,080 |
+1.15% |
25,100 |
| 2025/2/5 |
3,050 |
3,095 |
3,035 |
3,045 |
+1.53% |
18,900 |
| 2025/2/4 |
3,060 |
3,085 |
2,985 |
2,999 |
-0.86% |
39,600 |
| 2025/2/3 |
3,000 |
3,040 |
2,953 |
3,025 |
+0.00% |
36,100 |
| 2025/1/31 |
3,065 |
3,065 |
3,015 |
3,025 |
-1.31% |
22,800 |
| 2025/1/30 |
3,010 |
3,075 |
3,010 |
3,065 |
+1.83% |
42,900 |
| 2025/1/29 |
3,045 |
3,045 |
3,005 |
3,010 |
-0.17% |
20,500 |
| 2025/1/28 |
2,940 |
3,020 |
2,923 |
3,015 |
+2.52% |
38,600 |
| 2025/1/27 |
2,928 |
2,960 |
2,879 |
2,941 |
+1.20% |
40,300 |
| 2025/1/24 |
2,764 |
2,906 |
2,743 |
2,906 |
+6.25% |
70,300 |
| 2025/1/23 |
2,806 |
2,835 |
2,733 |
2,735 |
-3.76% |
159,500 |
| 2025/1/22 |
2,826 |
2,856 |
2,805 |
2,842 |
+0.60% |
23,500 |
| 2025/1/21 |
2,845 |
2,846 |
2,802 |
2,825 |
-1.77% |
27,800 |
| 2025/1/20 |
2,817 |
2,900 |
2,793 |
2,876 |
+3.27% |
45,600 |
| 2025/1/17 |
2,752 |
2,798 |
2,751 |
2,785 |
+2.31% |
30,300 |
| 2025/1/16 |
2,728 |
2,747 |
2,682 |
2,722 |
-0.73% |
89,800 |
| 2025/1/15 |
2,800 |
2,819 |
2,740 |
2,742 |
-3.18% |
56,500 |
| 2025/1/14 |
2,862 |
2,862 |
2,801 |
2,832 |
-1.05% |
40,500 |
| 2025/1/10 |
2,872 |
2,892 |
2,862 |
2,862 |
-0.80% |
34,600 |
| 2025/1/9 |
2,871 |
2,900 |
2,857 |
2,885 |
+0.94% |
28,100 |
| 2025/1/8 |
2,950 |
2,950 |
2,848 |
2,858 |
-2.56% |
49,900 |
| 2025/1/7 |
2,898 |
2,950 |
2,882 |
2,933 |
+2.66% |
40,900 |
| 2025/1/6 |
2,877 |
2,922 |
2,857 |
2,857 |
-0.66% |
45,500 |
| 2024/12/30 |
2,940 |
2,947 |
2,876 |
2,876 |
-2.87% |
86,400 |
| 2024/12/27 |
2,950 |
2,979 |
2,924 |
2,961 |
-0.94% |
29,800 |
| 2024/12/26 |
2,950 |
2,995 |
2,945 |
2,989 |
+1.22% |
50,100 |
| 2024/12/25 |
3,040 |
3,040 |
2,922 |
2,953 |
-1.14% |
21,300 |
| 2024/12/24 |
2,886 |
2,990 |
2,870 |
2,987 |
+3.25% |
45,100 |
| 2024/12/23 |
2,903 |
2,920 |
2,884 |
2,893 |
-0.24% |
84,700 |
| 2024/12/20 |
2,937 |
2,964 |
2,900 |
2,900 |
-1.89% |
84,000 |
| 2024/12/19 |
2,928 |
2,987 |
2,925 |
2,956 |
-0.57% |
55,900 |
| 2024/12/18 |
2,970 |
3,000 |
2,932 |
2,973 |
+0.64% |
78,600 |
| 2024/12/17 |
3,030 |
3,030 |
2,954 |
2,954 |
-2.51% |
70,800 |
| 2024/12/16 |
3,070 |
3,070 |
2,980 |
3,030 |
+0.33% |
60,900 |
| 2024/12/13 |
2,976 |
3,065 |
2,976 |
3,020 |
-2.11% |
59,600 |
| 2024/12/12 |
3,135 |
3,150 |
3,075 |
3,085 |
-1.44% |
33,900 |
| 2024/12/11 |
3,150 |
3,175 |
3,105 |
3,130 |
-0.95% |
23,600 |
| 2024/12/10 |
3,185 |
3,185 |
3,135 |
3,160 |
-0.78% |
23,000 |
| 2024/12/9 |
3,130 |
3,195 |
3,130 |
3,185 |
+1.59% |
20,700 |
| 2024/12/6 |
3,220 |
3,225 |
3,120 |
3,135 |
-2.79% |
20,900 |
| 2024/12/5 |
3,255 |
3,275 |
3,205 |
3,225 |
+1.26% |
19,300 |
| 2024/12/4 |
3,205 |
3,215 |
3,160 |
3,185 |
-1.55% |
14,800 |
| 2024/12/3 |
3,250 |
3,270 |
3,205 |
3,235 |
-0.77% |
14,700 |
| 2024/12/2 |
3,270 |
3,280 |
3,245 |
3,260 |
-0.15% |
9,400 |
| 2024/11/29 |
3,280 |
3,290 |
3,235 |
3,265 |
-0.46% |
9,200 |
| 2024/11/28 |
3,280 |
3,320 |
3,250 |
3,280 |
-1.06% |
15,500 |
| 2024/11/27 |
3,255 |
3,315 |
3,225 |
3,315 |
-0.30% |
25,500 |
| 2024/11/26 |
3,330 |
3,350 |
3,280 |
3,325 |
-1.48% |
21,100 |
| 2024/11/25 |
3,420 |
3,440 |
3,375 |
3,375 |
+0.75% |
55,300 |
| 2024/11/22 |
3,435 |
3,495 |
3,315 |
3,350 |
-1.47% |
44,000 |
| 2024/11/21 |
3,190 |
3,435 |
3,190 |
3,400 |
+5.75% |
105,300 |
| 2024/11/20 |
3,230 |
3,230 |
3,185 |
3,215 |
+0.00% |
21,300 |
| 2024/11/19 |
3,220 |
3,235 |
3,195 |
3,215 |
-0.31% |
26,000 |
| 2024/11/18 |
3,245 |
3,290 |
3,175 |
3,225 |
+0.31% |
46,800 |
| 2024/11/15 |
3,015 |
3,240 |
3,005 |
3,215 |
+8.47% |
82,500 |
| 2024/11/14 |
3,025 |
3,045 |
2,964 |
2,964 |
-0.87% |
31,900 |
| 2024/11/13 |
3,045 |
3,045 |
2,989 |
2,990 |
-1.48% |
22,900 |
| 2024/11/12 |
3,035 |
3,100 |
3,030 |
3,035 |
+0.00% |
24,900 |
| 2024/11/11 |
3,070 |
3,080 |
3,030 |
3,035 |
-1.30% |
11,100 |
| 2024/11/8 |
3,070 |
3,105 |
3,045 |
3,075 |
+1.32% |
27,900 |
| 2024/11/7 |
3,040 |
3,115 |
3,035 |
3,035 |
+2.53% |
43,300 |
| 2024/11/6 |
3,040 |
3,040 |
2,935 |
2,960 |
-1.10% |
15,600 |
| 2024/11/5 |
2,930 |
2,993 |
2,915 |
2,993 |
+2.54% |
15,800 |
| 2024/11/1 |
2,938 |
2,975 |
2,909 |
2,919 |
-1.92% |
23,200 |
| 2024/10/31 |
2,978 |
2,978 |
2,942 |
2,976 |
+0.27% |
17,700 |
| 2024/10/30 |
2,964 |
2,990 |
2,938 |
2,968 |
+0.51% |
61,100 |
| 2024/10/29 |
2,933 |
2,959 |
2,926 |
2,953 |
-0.07% |
18,100 |
| 2024/10/28 |
2,839 |
2,955 |
2,806 |
2,955 |
+3.79% |
27,100 |
| 2024/10/25 |
2,928 |
2,928 |
2,835 |
2,847 |
-1.39% |
24,900 |
| 2024/10/24 |
2,881 |
2,920 |
2,875 |
2,887 |
-0.82% |
27,700 |
|
