| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,242 |
2,288 |
2,242 |
2,275 |
+1.20% |
7,600 |
| 2025/4/24 |
2,234 |
2,256 |
2,223 |
2,248 |
+1.35% |
16,800 |
| 2025/4/23 |
2,251 |
2,270 |
2,205 |
2,218 |
-0.76% |
21,100 |
| 2025/4/22 |
2,254 |
2,299 |
2,225 |
2,235 |
-0.97% |
16,100 |
| 2025/4/21 |
2,286 |
2,296 |
2,255 |
2,257 |
-1.27% |
20,600 |
| 2025/4/18 |
2,207 |
2,287 |
2,180 |
2,286 |
+3.91% |
23,400 |
| 2025/4/17 |
2,167 |
2,203 |
2,162 |
2,200 |
+1.52% |
11,200 |
| 2025/4/16 |
2,199 |
2,209 |
2,163 |
2,167 |
-1.32% |
14,300 |
| 2025/4/15 |
2,180 |
2,229 |
2,166 |
2,196 |
+1.81% |
18,500 |
| 2025/4/14 |
2,215 |
2,215 |
2,157 |
2,157 |
-1.69% |
24,100 |
| 2025/4/11 |
2,128 |
2,194 |
2,078 |
2,194 |
-0.63% |
18,100 |
| 2025/4/10 |
2,256 |
2,298 |
2,150 |
2,208 |
+7.39% |
25,700 |
| 2025/4/9 |
2,150 |
2,150 |
2,042 |
2,056 |
-5.38% |
35,800 |
| 2025/4/8 |
2,053 |
2,203 |
2,012 |
2,173 |
+8.49% |
59,200 |
| 2025/4/7 |
2,123 |
2,199 |
2,000 |
2,003 |
-8.50% |
106,500 |
| 2025/4/4 |
2,294 |
2,307 |
2,176 |
2,189 |
-6.61% |
59,800 |
| 2025/4/3 |
2,368 |
2,368 |
2,307 |
2,344 |
-4.37% |
55,400 |
| 2025/4/2 |
2,448 |
2,522 |
2,427 |
2,451 |
+0.29% |
44,900 |
| 2025/4/1 |
2,499 |
2,500 |
2,443 |
2,444 |
-1.21% |
26,300 |
| 2025/3/31 |
2,481 |
2,517 |
2,450 |
2,474 |
-2.17% |
58,800 |
| 2025/3/28 |
2,558 |
2,574 |
2,515 |
2,529 |
-0.94% |
41,600 |
| 2025/3/27 |
2,500 |
2,556 |
2,500 |
2,553 |
+0.47% |
26,000 |
| 2025/3/26 |
2,475 |
2,558 |
2,448 |
2,541 |
+3.08% |
52,300 |
| 2025/3/25 |
2,446 |
2,465 |
2,409 |
2,465 |
+0.78% |
26,500 |
| 2025/3/24 |
2,450 |
2,495 |
2,446 |
2,446 |
+0.33% |
17,900 |
| 2025/3/21 |
2,418 |
2,438 |
2,408 |
2,438 |
+1.46% |
7,600 |
| 2025/3/19 |
2,416 |
2,423 |
2,391 |
2,403 |
-0.70% |
14,900 |
| 2025/3/18 |
2,420 |
2,439 |
2,408 |
2,420 |
+0.08% |
15,700 |
| 2025/3/17 |
2,400 |
2,443 |
2,390 |
2,418 |
+0.50% |
9,600 |
| 2025/3/14 |
2,402 |
2,419 |
2,384 |
2,406 |
-0.33% |
15,000 |
| 2025/3/13 |
2,382 |
2,430 |
2,373 |
2,414 |
+1.73% |
21,000 |
| 2025/3/12 |
2,303 |
2,375 |
2,303 |
2,373 |
+2.20% |
31,800 |
| 2025/3/11 |
2,360 |
2,360 |
2,250 |
2,322 |
-2.40% |
45,200 |
| 2025/3/10 |
2,416 |
2,417 |
2,365 |
2,379 |
-1.53% |
11,100 |
| 2025/3/7 |
2,400 |
2,420 |
2,378 |
2,416 |
+0.67% |
33,400 |
| 2025/3/6 |
2,386 |
2,425 |
2,358 |
2,400 |
+0.84% |
81,000 |
| 2025/3/5 |
2,429 |
2,476 |
2,376 |
2,380 |
-1.69% |
24,600 |
| 2025/3/4 |
2,463 |
2,481 |
2,419 |
2,421 |
-1.30% |
15,800 |
| 2025/3/3 |
2,389 |
2,460 |
2,379 |
2,453 |
+3.28% |
19,800 |
| 2025/2/28 |
2,412 |
2,412 |
2,358 |
2,375 |
-1.12% |
20,300 |
| 2025/2/27 |
2,365 |
2,402 |
2,365 |
2,402 |
+2.00% |
18,700 |
| 2025/2/26 |
2,395 |
2,395 |
2,347 |
2,355 |
-1.67% |
39,000 |
| 2025/2/25 |
2,376 |
2,442 |
2,353 |
2,395 |
-0.21% |
55,900 |
| 2025/2/21 |
2,418 |
2,432 |
2,374 |
2,400 |
-2.04% |
92,600 |
| 2025/2/20 |
2,418 |
2,551 |
2,418 |
2,450 |
+2.73% |
71,800 |
| 2025/2/19 |
2,407 |
2,440 |
2,375 |
2,385 |
-0.46% |
19,800 |
| 2025/2/18 |
2,374 |
2,405 |
2,374 |
2,396 |
+1.05% |
26,100 |
| 2025/2/17 |
2,437 |
2,449 |
2,355 |
2,371 |
-3.81% |
48,900 |
| 2025/2/14 |
2,560 |
2,586 |
2,463 |
2,465 |
+4.18% |
78,600 |
| 2025/2/13 |
2,351 |
2,388 |
2,344 |
2,366 |
+0.25% |
32,700 |
| 2025/2/12 |
2,330 |
2,397 |
2,330 |
2,360 |
+1.86% |
34,300 |
| 2025/2/10 |
2,263 |
2,323 |
2,255 |
2,317 |
+2.39% |
24,900 |
| 2025/2/7 |
2,254 |
2,275 |
2,253 |
2,263 |
+0.71% |
11,900 |
| 2025/2/6 |
2,247 |
2,257 |
2,241 |
2,247 |
+0.09% |
10,300 |
| 2025/2/5 |
2,235 |
2,280 |
2,228 |
2,245 |
+0.85% |
30,400 |
| 2025/2/4 |
2,220 |
2,260 |
2,220 |
2,226 |
+1.69% |
22,900 |
| 2025/2/3 |
2,201 |
2,213 |
2,164 |
2,189 |
-1.08% |
26,200 |
| 2025/1/31 |
2,213 |
2,224 |
2,198 |
2,213 |
+0.09% |
13,300 |
| 2025/1/30 |
2,200 |
2,225 |
2,185 |
2,211 |
+0.50% |
22,400 |
| 2025/1/29 |
2,188 |
2,223 |
2,188 |
2,200 |
+0.55% |
40,300 |
| 2025/1/28 |
2,138 |
2,200 |
2,116 |
2,188 |
+2.34% |
25,500 |
| 2025/1/27 |
2,199 |
2,210 |
2,130 |
2,138 |
-1.11% |
29,800 |
| 2025/1/24 |
2,142 |
2,162 |
2,119 |
2,162 |
+0.93% |
29,500 |
| 2025/1/23 |
2,170 |
2,181 |
2,134 |
2,142 |
-1.29% |
24,500 |
| 2025/1/22 |
2,152 |
2,170 |
2,146 |
2,170 |
+0.51% |
22,400 |
| 2025/1/21 |
2,144 |
2,164 |
2,132 |
2,159 |
+1.70% |
17,200 |
| 2025/1/20 |
2,108 |
2,126 |
2,107 |
2,123 |
+1.00% |
14,600 |
| 2025/1/17 |
2,108 |
2,122 |
2,053 |
2,102 |
-0.28% |
25,100 |
| 2025/1/16 |
2,116 |
2,206 |
2,108 |
2,108 |
-0.24% |
27,600 |
| 2025/1/15 |
2,108 |
2,131 |
2,101 |
2,113 |
+0.24% |
12,200 |
| 2025/1/14 |
2,160 |
2,161 |
2,085 |
2,108 |
-3.21% |
31,100 |
| 2025/1/10 |
2,174 |
2,211 |
2,174 |
2,178 |
+0.37% |
20,600 |
| 2025/1/9 |
2,134 |
2,174 |
2,125 |
2,170 |
+2.17% |
25,100 |
| 2025/1/8 |
2,167 |
2,167 |
2,120 |
2,124 |
-1.21% |
25,500 |
| 2025/1/7 |
2,137 |
2,174 |
2,124 |
2,150 |
+1.90% |
38,800 |
| 2025/1/6 |
2,176 |
2,176 |
2,103 |
2,110 |
-3.03% |
65,000 |
| 2024/12/30 |
2,199 |
2,221 |
2,168 |
2,176 |
-1.72% |
24,400 |
| 2024/12/27 |
2,150 |
2,215 |
2,150 |
2,214 |
+1.65% |
41,400 |
| 2024/12/26 |
2,166 |
2,200 |
2,161 |
2,178 |
+0.46% |
74,900 |
| 2024/12/25 |
2,178 |
2,229 |
2,146 |
2,168 |
+0.05% |
33,000 |
| 2024/12/24 |
2,173 |
2,189 |
2,149 |
2,167 |
+0.37% |
22,500 |
| 2024/12/23 |
2,150 |
2,176 |
2,150 |
2,159 |
+0.70% |
23,600 |
| 2024/12/20 |
2,127 |
2,179 |
2,127 |
2,144 |
+1.13% |
32,000 |
| 2024/12/19 |
2,079 |
2,132 |
2,079 |
2,120 |
-0.42% |
64,400 |
| 2024/12/18 |
2,160 |
2,172 |
2,127 |
2,129 |
-1.84% |
47,300 |
| 2024/12/17 |
2,274 |
2,280 |
2,166 |
2,169 |
-4.99% |
74,800 |
| 2024/12/16 |
2,250 |
2,290 |
2,243 |
2,283 |
+1.38% |
29,000 |
| 2024/12/13 |
2,205 |
2,283 |
2,205 |
2,252 |
+1.95% |
41,700 |
| 2024/12/12 |
2,241 |
2,275 |
2,205 |
2,209 |
-1.43% |
39,500 |
| 2024/12/11 |
2,206 |
2,245 |
2,205 |
2,241 |
+1.22% |
49,400 |
| 2024/12/10 |
2,249 |
2,250 |
2,194 |
2,214 |
+0.09% |
39,800 |
| 2024/12/9 |
2,150 |
2,231 |
2,150 |
2,212 |
+0.55% |
69,800 |
| 2024/12/6 |
2,179 |
2,237 |
2,178 |
2,200 |
-1.30% |
52,800 |
| 2024/12/5 |
2,291 |
2,295 |
2,226 |
2,229 |
-2.71% |
64,800 |
| 2024/12/4 |
2,341 |
2,342 |
2,255 |
2,291 |
-3.41% |
71,100 |
| 2024/12/3 |
2,405 |
2,415 |
2,372 |
2,372 |
-1.37% |
71,300 |
| 2024/12/2 |
2,405 |
2,422 |
2,405 |
2,405 |
-0.54% |
34,800 |
| 2024/11/29 |
2,461 |
2,470 |
2,418 |
2,418 |
-1.75% |
13,500 |
| 2024/11/28 |
2,393 |
2,461 |
2,393 |
2,461 |
+1.65% |
28,900 |
| 2024/11/27 |
2,422 |
2,431 |
2,403 |
2,421 |
-0.21% |
55,300 |
| 2024/11/26 |
2,420 |
2,449 |
2,401 |
2,426 |
+1.08% |
22,500 |
| 2024/11/25 |
2,449 |
2,472 |
2,400 |
2,400 |
-0.91% |
44,400 |
| 2024/11/22 |
2,474 |
2,478 |
2,404 |
2,422 |
-0.49% |
19,600 |
| 2024/11/21 |
2,393 |
2,447 |
2,370 |
2,434 |
+2.01% |
31,600 |
| 2024/11/20 |
2,350 |
2,393 |
2,348 |
2,386 |
+1.27% |
33,100 |
| 2024/11/19 |
2,356 |
2,375 |
2,321 |
2,356 |
+0.00% |
41,400 |
| 2024/11/18 |
2,264 |
2,363 |
2,264 |
2,356 |
+3.65% |
37,600 |
| 2024/11/15 |
2,300 |
2,339 |
2,272 |
2,273 |
-0.61% |
68,700 |
| 2024/11/14 |
2,366 |
2,419 |
2,280 |
2,287 |
-12.04% |
168,300 |
| 2024/11/13 |
2,611 |
2,643 |
2,594 |
2,600 |
-1.66% |
25,200 |
| 2024/11/12 |
2,676 |
2,716 |
2,642 |
2,644 |
-0.26% |
34,500 |
| 2024/11/11 |
2,720 |
2,728 |
2,651 |
2,651 |
-2.47% |
49,100 |
| 2024/11/8 |
2,714 |
2,781 |
2,700 |
2,718 |
+0.15% |
21,300 |
| 2024/11/7 |
2,700 |
2,721 |
2,671 |
2,714 |
+0.71% |
20,600 |
| 2024/11/6 |
2,685 |
2,708 |
2,660 |
2,695 |
+1.58% |
29,500 |
| 2024/11/5 |
2,680 |
2,719 |
2,651 |
2,653 |
+0.19% |
20,100 |
| 2024/11/1 |
2,708 |
2,708 |
2,648 |
2,648 |
-3.85% |
29,600 |
| 2024/10/31 |
2,730 |
2,767 |
2,730 |
2,754 |
+1.18% |
20,800 |
| 2024/10/30 |
2,775 |
2,786 |
2,721 |
2,722 |
-2.09% |
37,600 |
| 2024/10/29 |
2,739 |
2,799 |
2,735 |
2,780 |
+1.61% |
8,600 |
| 2024/10/28 |
2,758 |
2,758 |
2,706 |
2,736 |
+0.77% |
17,500 |
| 2024/10/25 |
2,770 |
2,770 |
2,696 |
2,715 |
-2.13% |
28,900 |
| 2024/10/24 |
2,788 |
2,838 |
2,739 |
2,774 |
-0.82% |
32,800 |
|
