| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,276 |
2,362 |
2,262 |
2,319 |
+3.48% |
326,100 |
| 2025/4/24 |
2,165 |
2,247 |
2,160 |
2,241 |
+5.66% |
326,400 |
| 2025/4/23 |
2,074 |
2,121 |
2,067 |
2,121 |
+6.42% |
199,900 |
| 2025/4/22 |
1,988 |
2,013 |
1,988 |
1,993 |
-0.35% |
100,300 |
| 2025/4/21 |
2,002 |
2,045 |
1,987 |
2,000 |
-1.67% |
103,500 |
| 2025/4/18 |
2,050 |
2,052 |
2,025 |
2,034 |
-0.49% |
90,900 |
| 2025/4/17 |
2,012 |
2,050 |
2,007 |
2,044 |
+0.54% |
152,600 |
| 2025/4/16 |
2,100 |
2,124 |
2,010 |
2,033 |
-3.19% |
192,600 |
| 2025/4/15 |
2,111 |
2,133 |
2,100 |
2,100 |
+0.29% |
132,000 |
| 2025/4/14 |
2,087 |
2,135 |
2,087 |
2,094 |
+0.62% |
111,500 |
| 2025/4/11 |
1,980 |
2,085 |
1,954 |
2,081 |
-0.95% |
125,000 |
| 2025/4/10 |
2,184 |
2,184 |
2,101 |
2,101 |
+7.52% |
259,000 |
| 2025/4/9 |
1,966 |
1,977 |
1,900 |
1,954 |
-4.45% |
273,400 |
| 2025/4/8 |
1,921 |
2,045 |
1,915 |
2,045 |
+12.67% |
347,000 |
| 2025/4/7 |
1,873 |
1,880 |
1,804 |
1,815 |
-11.59% |
378,500 |
| 2025/4/4 |
2,150 |
2,154 |
2,018 |
2,053 |
-7.73% |
278,400 |
| 2025/4/3 |
2,164 |
2,225 |
2,154 |
2,225 |
-2.58% |
227,200 |
| 2025/4/2 |
2,305 |
2,311 |
2,275 |
2,284 |
-0.13% |
194,200 |
| 2025/4/1 |
2,298 |
2,320 |
2,286 |
2,287 |
-0.44% |
256,200 |
| 2025/3/31 |
2,350 |
2,356 |
2,297 |
2,297 |
-5.24% |
198,500 |
| 2025/3/28 |
2,480 |
2,483 |
2,424 |
2,424 |
-2.45% |
252,800 |
| 2025/3/27 |
2,481 |
2,507 |
2,462 |
2,485 |
-0.72% |
213,800 |
| 2025/3/26 |
2,500 |
2,511 |
2,484 |
2,503 |
-0.67% |
307,300 |
| 2025/3/25 |
2,531 |
2,540 |
2,498 |
2,520 |
-0.83% |
307,000 |
| 2025/3/24 |
2,612 |
2,612 |
2,541 |
2,541 |
-2.64% |
166,000 |
| 2025/3/21 |
2,619 |
2,626 |
2,594 |
2,610 |
-0.19% |
221,500 |
| 2025/3/19 |
2,678 |
2,686 |
2,612 |
2,615 |
-4.14% |
411,100 |
| 2025/3/18 |
2,719 |
2,742 |
2,698 |
2,728 |
+1.26% |
166,200 |
| 2025/3/17 |
2,688 |
2,714 |
2,670 |
2,694 |
+2.12% |
257,800 |
| 2025/3/14 |
2,619 |
2,650 |
2,608 |
2,638 |
+0.19% |
108,100 |
| 2025/3/13 |
2,615 |
2,666 |
2,601 |
2,633 |
+1.66% |
194,100 |
| 2025/3/12 |
2,570 |
2,641 |
2,550 |
2,590 |
+2.78% |
234,800 |
| 2025/3/11 |
2,500 |
2,524 |
2,444 |
2,520 |
-0.75% |
159,300 |
| 2025/3/10 |
2,539 |
2,561 |
2,513 |
2,539 |
+0.00% |
157,300 |
| 2025/3/7 |
2,554 |
2,555 |
2,504 |
2,539 |
-2.20% |
130,000 |
| 2025/3/6 |
2,596 |
2,656 |
2,571 |
2,596 |
+3.39% |
239,600 |
| 2025/3/5 |
2,520 |
2,588 |
2,511 |
2,511 |
+0.52% |
149,100 |
| 2025/3/4 |
2,505 |
2,509 |
2,465 |
2,498 |
-1.34% |
114,000 |
| 2025/3/3 |
2,542 |
2,588 |
2,507 |
2,532 |
+0.44% |
167,600 |
| 2025/2/28 |
2,598 |
2,600 |
2,505 |
2,521 |
-4.00% |
182,900 |
| 2025/2/27 |
2,588 |
2,711 |
2,577 |
2,626 |
+2.38% |
280,600 |
| 2025/2/26 |
2,540 |
2,620 |
2,535 |
2,565 |
+0.31% |
292,400 |
| 2025/2/25 |
2,590 |
2,593 |
2,540 |
2,557 |
-2.40% |
190,200 |
| 2025/2/21 |
2,604 |
2,652 |
2,592 |
2,620 |
-0.04% |
200,700 |
| 2025/2/20 |
2,650 |
2,679 |
2,613 |
2,621 |
-2.93% |
236,500 |
| 2025/2/19 |
2,650 |
2,716 |
2,644 |
2,700 |
+0.30% |
303,400 |
| 2025/2/18 |
2,736 |
2,736 |
2,650 |
2,692 |
-2.04% |
413,800 |
| 2025/2/17 |
2,881 |
2,881 |
2,736 |
2,748 |
-14.12% |
608,300 |
| 2025/2/14 |
3,330 |
3,330 |
3,185 |
3,200 |
-2.14% |
82,500 |
| 2025/2/13 |
3,220 |
3,310 |
3,210 |
3,270 |
+1.08% |
112,900 |
| 2025/2/12 |
3,150 |
3,240 |
3,115 |
3,235 |
+4.02% |
159,200 |
| 2025/2/10 |
3,095 |
3,120 |
3,085 |
3,110 |
+0.16% |
76,800 |
| 2025/2/7 |
3,060 |
3,135 |
3,060 |
3,105 |
+0.81% |
93,800 |
| 2025/2/6 |
3,075 |
3,095 |
3,050 |
3,080 |
+0.16% |
97,400 |
| 2025/2/5 |
3,090 |
3,120 |
3,060 |
3,075 |
+0.00% |
74,300 |
| 2025/2/4 |
3,135 |
3,165 |
3,075 |
3,075 |
-0.49% |
82,900 |
| 2025/2/3 |
3,190 |
3,210 |
3,085 |
3,090 |
-4.48% |
131,800 |
| 2025/1/31 |
3,220 |
3,240 |
3,190 |
3,235 |
-0.15% |
60,200 |
| 2025/1/30 |
3,225 |
3,240 |
3,205 |
3,240 |
+0.00% |
65,000 |
| 2025/1/29 |
3,235 |
3,295 |
3,225 |
3,240 |
+0.15% |
69,000 |
| 2025/1/28 |
3,270 |
3,280 |
3,225 |
3,235 |
-3.14% |
98,200 |
| 2025/1/27 |
3,470 |
3,495 |
3,340 |
3,340 |
-3.88% |
99,600 |
| 2025/1/24 |
3,400 |
3,505 |
3,395 |
3,475 |
+1.02% |
69,300 |
| 2025/1/23 |
3,500 |
3,500 |
3,410 |
3,440 |
-1.71% |
56,600 |
| 2025/1/22 |
3,440 |
3,510 |
3,385 |
3,500 |
+2.79% |
102,900 |
| 2025/1/21 |
3,425 |
3,430 |
3,380 |
3,405 |
-0.73% |
102,000 |
| 2025/1/20 |
3,405 |
3,450 |
3,390 |
3,430 |
+2.85% |
63,600 |
| 2025/1/17 |
3,415 |
3,420 |
3,325 |
3,335 |
-3.33% |
93,800 |
| 2025/1/16 |
3,500 |
3,505 |
3,425 |
3,450 |
+0.15% |
69,000 |
| 2025/1/15 |
3,580 |
3,585 |
3,425 |
3,445 |
-3.23% |
86,500 |
| 2025/1/14 |
3,625 |
3,695 |
3,525 |
3,560 |
-2.73% |
90,400 |
| 2025/1/10 |
3,605 |
3,710 |
3,605 |
3,660 |
+1.10% |
113,200 |
| 2025/1/9 |
3,540 |
3,645 |
3,535 |
3,620 |
+0.42% |
90,800 |
| 2025/1/8 |
3,520 |
3,620 |
3,515 |
3,605 |
+2.12% |
81,400 |
| 2025/1/7 |
3,470 |
3,530 |
3,430 |
3,530 |
+3.82% |
88,500 |
| 2025/1/6 |
3,455 |
3,475 |
3,390 |
3,400 |
-3.00% |
108,700 |
| 2024/12/30 |
3,500 |
3,555 |
3,475 |
3,505 |
+0.57% |
88,400 |
| 2024/12/27 |
3,380 |
3,490 |
3,360 |
3,485 |
+3.11% |
156,700 |
| 2024/12/26 |
3,285 |
3,420 |
3,275 |
3,380 |
+2.74% |
441,000 |
| 2024/12/25 |
3,300 |
3,310 |
3,250 |
3,290 |
+0.77% |
140,000 |
| 2024/12/24 |
3,325 |
3,325 |
3,255 |
3,265 |
-2.10% |
124,600 |
| 2024/12/23 |
3,260 |
3,335 |
3,220 |
3,335 |
+3.41% |
159,400 |
| 2024/12/20 |
3,295 |
3,295 |
3,225 |
3,225 |
-0.92% |
130,900 |
| 2024/12/19 |
3,215 |
3,280 |
3,200 |
3,255 |
-0.91% |
128,600 |
| 2024/12/18 |
3,265 |
3,335 |
3,265 |
3,285 |
+1.23% |
86,900 |
| 2024/12/17 |
3,235 |
3,275 |
3,200 |
3,245 |
+0.46% |
136,400 |
| 2024/12/16 |
3,250 |
3,300 |
3,205 |
3,230 |
+0.00% |
150,300 |
| 2024/12/13 |
3,260 |
3,295 |
3,200 |
3,230 |
-3.00% |
162,800 |
| 2024/12/12 |
3,410 |
3,440 |
3,330 |
3,330 |
-1.91% |
113,800 |
| 2024/12/11 |
3,415 |
3,425 |
3,355 |
3,395 |
-0.59% |
78,500 |
| 2024/12/10 |
3,420 |
3,465 |
3,410 |
3,415 |
+1.04% |
94,200 |
| 2024/12/9 |
3,360 |
3,405 |
3,320 |
3,380 |
+0.90% |
84,800 |
| 2024/12/6 |
3,285 |
3,350 |
3,255 |
3,350 |
+2.29% |
71,900 |
| 2024/12/5 |
3,270 |
3,305 |
3,260 |
3,275 |
+0.15% |
60,400 |
| 2024/12/4 |
3,355 |
3,355 |
3,270 |
3,270 |
-1.51% |
70,900 |
| 2024/12/3 |
3,330 |
3,385 |
3,310 |
3,320 |
-1.34% |
107,900 |
| 2024/12/2 |
3,355 |
3,385 |
3,345 |
3,365 |
+0.45% |
66,900 |
| 2024/11/29 |
3,365 |
3,410 |
3,330 |
3,350 |
-1.33% |
55,600 |
| 2024/11/28 |
3,335 |
3,395 |
3,270 |
3,395 |
+0.44% |
90,600 |
| 2024/11/27 |
3,395 |
3,475 |
3,365 |
3,380 |
-1.31% |
90,300 |
| 2024/11/26 |
3,445 |
3,450 |
3,375 |
3,425 |
-1.01% |
95,600 |
| 2024/11/25 |
3,445 |
3,505 |
3,435 |
3,460 |
+1.62% |
122,600 |
| 2024/11/22 |
3,325 |
3,445 |
3,325 |
3,405 |
+3.03% |
134,600 |
| 2024/11/21 |
3,215 |
3,325 |
3,195 |
3,305 |
+3.77% |
117,400 |
| 2024/11/20 |
3,230 |
3,250 |
3,150 |
3,185 |
-1.39% |
156,600 |
| 2024/11/19 |
3,270 |
3,285 |
3,220 |
3,230 |
-1.22% |
142,200 |
| 2024/11/18 |
3,270 |
3,290 |
3,190 |
3,270 |
-0.91% |
107,500 |
| 2024/11/15 |
3,240 |
3,325 |
3,240 |
3,300 |
+1.69% |
123,700 |
| 2024/11/14 |
3,360 |
3,360 |
3,235 |
3,245 |
-3.85% |
163,800 |
| 2024/11/13 |
3,390 |
3,440 |
3,330 |
3,375 |
-0.30% |
188,000 |
| 2024/11/12 |
3,380 |
3,420 |
3,240 |
3,385 |
-10.33% |
474,800 |
| 2024/11/11 |
3,650 |
3,775 |
3,630 |
3,775 |
+4.86% |
246,400 |
| 2024/11/8 |
3,580 |
3,640 |
3,545 |
3,600 |
+2.56% |
132,900 |
| 2024/11/7 |
3,585 |
3,600 |
3,495 |
3,510 |
-0.57% |
81,300 |
| 2024/11/6 |
3,515 |
3,585 |
3,495 |
3,530 |
+0.43% |
83,300 |
| 2024/11/5 |
3,580 |
3,595 |
3,500 |
3,515 |
-0.42% |
57,800 |
| 2024/11/1 |
3,555 |
3,575 |
3,500 |
3,530 |
-3.68% |
106,200 |
| 2024/10/31 |
3,620 |
3,670 |
3,580 |
3,665 |
+1.24% |
88,400 |
| 2024/10/30 |
3,640 |
3,660 |
3,600 |
3,620 |
+0.70% |
165,200 |
| 2024/10/29 |
3,645 |
3,650 |
3,595 |
3,595 |
-1.24% |
65,600 |
| 2024/10/28 |
3,575 |
3,670 |
3,545 |
3,640 |
+1.25% |
64,300 |
| 2024/10/25 |
3,605 |
3,625 |
3,555 |
3,595 |
-1.10% |
56,300 |
| 2024/10/24 |
3,630 |
3,655 |
3,605 |
3,635 |
-0.82% |
41,900 |
|
