| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,747 |
2,750 |
2,726 |
2,750 |
+0.88% |
107,700 |
| 2025/4/24 |
2,755 |
2,776 |
2,726 |
2,726 |
-0.22% |
87,900 |
| 2025/4/23 |
2,708 |
2,755 |
2,706 |
2,732 |
+0.85% |
102,100 |
| 2025/4/22 |
2,688 |
2,719 |
2,685 |
2,709 |
+0.37% |
82,400 |
| 2025/4/21 |
2,730 |
2,730 |
2,682 |
2,699 |
-1.14% |
109,900 |
| 2025/4/18 |
2,742 |
2,742 |
2,718 |
2,730 |
+0.00% |
78,600 |
| 2025/4/17 |
2,730 |
2,756 |
2,728 |
2,730 |
-0.22% |
99,300 |
| 2025/4/16 |
2,751 |
2,781 |
2,721 |
2,736 |
-0.51% |
91,400 |
| 2025/4/15 |
2,790 |
2,804 |
2,750 |
2,750 |
-0.79% |
90,100 |
| 2025/4/14 |
2,787 |
2,818 |
2,770 |
2,772 |
+0.43% |
65,800 |
| 2025/4/11 |
2,738 |
2,773 |
2,704 |
2,760 |
-2.92% |
148,200 |
| 2025/4/10 |
2,846 |
2,865 |
2,811 |
2,843 |
+3.53% |
124,800 |
| 2025/4/9 |
2,760 |
2,767 |
2,709 |
2,746 |
-1.61% |
119,100 |
| 2025/4/8 |
2,759 |
2,819 |
2,759 |
2,791 |
+3.45% |
127,500 |
| 2025/4/7 |
2,748 |
2,767 |
2,670 |
2,698 |
-6.25% |
129,200 |
| 2025/4/4 |
2,903 |
2,935 |
2,845 |
2,878 |
-2.44% |
125,100 |
| 2025/4/3 |
2,920 |
2,964 |
2,896 |
2,950 |
+0.55% |
116,100 |
| 2025/4/2 |
3,000 |
3,000 |
2,933 |
2,934 |
-1.77% |
66,700 |
| 2025/4/1 |
3,000 |
3,030 |
2,981 |
2,987 |
+0.03% |
55,400 |
| 2025/3/31 |
3,010 |
3,015 |
2,965 |
2,986 |
-1.13% |
108,800 |
| 2025/3/28 |
3,065 |
3,065 |
3,010 |
3,020 |
-1.47% |
74,800 |
| 2025/3/27 |
3,015 |
3,080 |
3,015 |
3,065 |
+1.32% |
100,100 |
| 2025/3/26 |
3,040 |
3,050 |
3,000 |
3,025 |
+0.17% |
104,000 |
| 2025/3/25 |
3,045 |
3,070 |
3,010 |
3,020 |
-0.98% |
69,200 |
| 2025/3/24 |
3,065 |
3,065 |
3,035 |
3,050 |
-0.81% |
50,900 |
| 2025/3/21 |
3,085 |
3,100 |
3,060 |
3,075 |
-0.97% |
61,100 |
| 2025/3/19 |
3,070 |
3,120 |
3,070 |
3,105 |
+1.31% |
58,200 |
| 2025/3/18 |
3,060 |
3,095 |
3,050 |
3,065 |
+0.16% |
44,800 |
| 2025/3/17 |
3,045 |
3,065 |
3,025 |
3,060 |
+0.49% |
50,400 |
| 2025/3/14 |
3,010 |
3,045 |
3,005 |
3,045 |
+0.00% |
93,300 |
| 2025/3/13 |
3,010 |
3,060 |
2,993 |
3,045 |
-0.49% |
124,900 |
| 2025/3/12 |
3,060 |
3,080 |
3,030 |
3,060 |
-0.65% |
93,900 |
| 2025/3/11 |
3,055 |
3,100 |
3,045 |
3,080 |
+1.15% |
95,800 |
| 2025/3/10 |
3,070 |
3,085 |
3,020 |
3,045 |
-0.65% |
116,600 |
| 2025/3/7 |
3,010 |
3,075 |
3,010 |
3,065 |
+0.49% |
87,000 |
| 2025/3/6 |
3,035 |
3,070 |
3,035 |
3,050 |
+0.83% |
87,000 |
| 2025/3/5 |
2,981 |
3,045 |
2,954 |
3,025 |
+1.41% |
102,500 |
| 2025/3/4 |
2,965 |
2,994 |
2,961 |
2,983 |
+0.71% |
102,100 |
| 2025/3/3 |
2,934 |
2,983 |
2,929 |
2,962 |
+1.33% |
117,600 |
| 2025/2/28 |
2,936 |
2,936 |
2,896 |
2,923 |
-1.08% |
151,100 |
| 2025/2/27 |
2,942 |
2,958 |
2,936 |
2,955 |
+0.44% |
75,000 |
| 2025/2/26 |
2,948 |
2,957 |
2,932 |
2,942 |
-0.20% |
90,300 |
| 2025/2/25 |
2,897 |
2,948 |
2,882 |
2,948 |
+2.57% |
143,700 |
| 2025/2/21 |
2,916 |
2,943 |
2,862 |
2,874 |
-2.08% |
130,600 |
| 2025/2/20 |
2,961 |
2,992 |
2,934 |
2,935 |
-1.01% |
95,100 |
| 2025/2/19 |
2,941 |
2,975 |
2,918 |
2,965 |
+0.82% |
120,000 |
| 2025/2/18 |
2,925 |
2,955 |
2,874 |
2,941 |
+1.17% |
227,200 |
| 2025/2/17 |
3,015 |
3,075 |
2,894 |
2,907 |
-5.77% |
382,500 |
| 2025/2/14 |
3,210 |
3,210 |
3,085 |
3,085 |
-2.37% |
125,900 |
| 2025/2/13 |
3,135 |
3,180 |
3,110 |
3,160 |
+1.44% |
121,300 |
| 2025/2/12 |
3,170 |
3,170 |
3,085 |
3,115 |
-0.64% |
69,700 |
| 2025/2/10 |
3,120 |
3,160 |
3,120 |
3,135 |
+0.48% |
37,800 |
| 2025/2/7 |
3,125 |
3,155 |
3,120 |
3,120 |
-0.16% |
50,500 |
| 2025/2/6 |
3,105 |
3,135 |
3,105 |
3,125 |
+0.64% |
67,200 |
| 2025/2/5 |
3,100 |
3,115 |
3,085 |
3,105 |
-0.64% |
73,400 |
| 2025/2/4 |
3,150 |
3,170 |
3,110 |
3,125 |
+0.81% |
84,200 |
| 2025/2/3 |
3,170 |
3,180 |
3,100 |
3,100 |
-3.12% |
93,600 |
| 2025/1/31 |
3,220 |
3,220 |
3,170 |
3,200 |
+0.00% |
69,400 |
| 2025/1/30 |
3,195 |
3,205 |
3,165 |
3,200 |
+0.16% |
99,100 |
| 2025/1/29 |
3,220 |
3,230 |
3,185 |
3,195 |
-1.84% |
71,700 |
| 2025/1/28 |
3,250 |
3,275 |
3,230 |
3,255 |
+0.77% |
82,800 |
| 2025/1/27 |
3,215 |
3,240 |
3,190 |
3,230 |
+0.16% |
80,100 |
| 2025/1/24 |
3,185 |
3,240 |
3,185 |
3,225 |
+1.10% |
59,500 |
| 2025/1/23 |
3,210 |
3,210 |
3,170 |
3,190 |
-0.62% |
55,700 |
| 2025/1/22 |
3,210 |
3,255 |
3,205 |
3,210 |
+1.10% |
76,400 |
| 2025/1/21 |
3,175 |
3,190 |
3,150 |
3,175 |
+0.16% |
48,300 |
| 2025/1/20 |
3,175 |
3,210 |
3,160 |
3,170 |
-0.16% |
83,000 |
| 2025/1/17 |
3,160 |
3,190 |
3,145 |
3,175 |
+1.28% |
98,500 |
| 2025/1/16 |
3,180 |
3,195 |
3,135 |
3,135 |
-1.72% |
93,900 |
| 2025/1/15 |
3,205 |
3,225 |
3,175 |
3,190 |
-0.47% |
91,900 |
| 2025/1/14 |
3,255 |
3,300 |
3,175 |
3,205 |
-3.61% |
127,400 |
| 2025/1/10 |
3,325 |
3,350 |
3,310 |
3,325 |
-0.75% |
63,100 |
| 2025/1/9 |
3,395 |
3,450 |
3,350 |
3,350 |
-1.33% |
113,100 |
| 2025/1/8 |
3,390 |
3,455 |
3,385 |
3,395 |
+0.30% |
158,900 |
| 2025/1/7 |
3,425 |
3,425 |
3,370 |
3,385 |
-1.88% |
94,800 |
| 2025/1/6 |
3,500 |
3,510 |
3,445 |
3,450 |
-1.57% |
131,300 |
| 2024/12/30 |
3,555 |
3,595 |
3,505 |
3,505 |
-1.41% |
121,300 |
| 2024/12/27 |
3,500 |
3,590 |
3,440 |
3,555 |
+1.14% |
329,700 |
| 2024/12/26 |
3,525 |
3,540 |
3,490 |
3,515 |
+0.29% |
617,700 |
| 2024/12/25 |
3,510 |
3,515 |
3,465 |
3,505 |
+0.57% |
255,200 |
| 2024/12/24 |
3,480 |
3,505 |
3,460 |
3,485 |
+0.00% |
229,900 |
| 2024/12/23 |
3,500 |
3,520 |
3,480 |
3,485 |
-0.57% |
253,800 |
| 2024/12/20 |
3,545 |
3,570 |
3,500 |
3,505 |
-0.71% |
198,100 |
| 2024/12/19 |
3,490 |
3,560 |
3,490 |
3,530 |
+0.71% |
199,800 |
| 2024/12/18 |
3,550 |
3,570 |
3,505 |
3,505 |
-1.13% |
98,200 |
| 2024/12/17 |
3,520 |
3,565 |
3,515 |
3,545 |
+1.43% |
160,300 |
| 2024/12/16 |
3,480 |
3,510 |
3,465 |
3,495 |
+0.58% |
117,100 |
| 2024/12/13 |
3,470 |
3,510 |
3,460 |
3,475 |
-0.57% |
130,200 |
| 2024/12/12 |
3,515 |
3,520 |
3,470 |
3,495 |
+0.00% |
88,500 |
| 2024/12/11 |
3,575 |
3,575 |
3,495 |
3,495 |
-2.51% |
127,800 |
| 2024/12/10 |
3,605 |
3,610 |
3,560 |
3,585 |
+0.28% |
116,700 |
| 2024/12/9 |
3,605 |
3,615 |
3,570 |
3,575 |
+0.28% |
122,400 |
| 2024/12/6 |
3,565 |
3,615 |
3,565 |
3,565 |
+0.14% |
92,500 |
| 2024/12/5 |
3,535 |
3,570 |
3,485 |
3,560 |
+0.28% |
113,200 |
| 2024/12/4 |
3,540 |
3,560 |
3,535 |
3,550 |
+0.42% |
64,800 |
| 2024/12/3 |
3,525 |
3,570 |
3,515 |
3,535 |
+2.17% |
100,400 |
| 2024/12/2 |
3,480 |
3,505 |
3,450 |
3,460 |
-0.86% |
75,100 |
| 2024/11/29 |
3,545 |
3,550 |
3,485 |
3,490 |
-1.55% |
76,800 |
| 2024/11/28 |
3,540 |
3,590 |
3,520 |
3,545 |
+0.71% |
121,300 |
| 2024/11/27 |
3,550 |
3,570 |
3,495 |
3,520 |
-1.54% |
86,000 |
| 2024/11/26 |
3,575 |
3,600 |
3,540 |
3,575 |
+0.56% |
115,300 |
| 2024/11/25 |
3,515 |
3,590 |
3,500 |
3,555 |
+2.45% |
201,500 |
| 2024/11/22 |
3,495 |
3,520 |
3,445 |
3,470 |
+0.14% |
100,400 |
| 2024/11/21 |
3,435 |
3,470 |
3,420 |
3,465 |
+1.32% |
79,800 |
| 2024/11/20 |
3,420 |
3,445 |
3,385 |
3,420 |
+0.15% |
110,000 |
| 2024/11/19 |
3,420 |
3,470 |
3,360 |
3,415 |
-0.29% |
232,900 |
| 2024/11/18 |
3,320 |
3,460 |
3,265 |
3,425 |
+13.98% |
719,300 |
| 2024/11/15 |
2,992 |
3,040 |
2,960 |
3,005 |
+1.14% |
261,200 |
| 2024/11/14 |
3,030 |
3,035 |
2,966 |
2,971 |
-1.95% |
127,600 |
| 2024/11/13 |
3,025 |
3,045 |
3,010 |
3,030 |
+0.00% |
59,600 |
| 2024/11/12 |
3,060 |
3,085 |
3,030 |
3,030 |
-1.30% |
74,400 |
| 2024/11/11 |
3,110 |
3,110 |
3,055 |
3,070 |
-1.29% |
76,900 |
| 2024/11/8 |
3,195 |
3,195 |
3,110 |
3,110 |
-1.58% |
59,000 |
| 2024/11/7 |
3,215 |
3,215 |
3,160 |
3,160 |
-0.78% |
96,700 |
| 2024/11/6 |
3,190 |
3,250 |
3,125 |
3,185 |
+1.92% |
91,900 |
| 2024/11/5 |
3,170 |
3,200 |
3,105 |
3,125 |
-1.42% |
91,100 |
| 2024/11/1 |
3,195 |
3,225 |
3,145 |
3,170 |
-1.86% |
67,600 |
| 2024/10/31 |
3,225 |
3,260 |
3,200 |
3,230 |
+0.47% |
90,000 |
| 2024/10/30 |
3,206 |
3,221 |
3,177 |
3,215 |
+0.28% |
234,700 |
| 2024/10/29 |
3,189 |
3,213 |
3,159 |
3,206 |
+0.79% |
86,800 |
| 2024/10/28 |
3,157 |
3,183 |
3,150 |
3,181 |
+1.21% |
97,500 |
| 2024/10/25 |
3,169 |
3,174 |
3,120 |
3,143 |
+0.10% |
98,500 |
| 2024/10/24 |
3,120 |
3,155 |
3,108 |
3,140 |
+1.13% |
107,000 |
|
