| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,701 |
2,728 |
2,690 |
2,697 |
+0.00% |
178,700 |
| 2025/4/24 |
2,704 |
2,727 |
2,686 |
2,697 |
+1.16% |
146,700 |
| 2025/4/23 |
2,651 |
2,689 |
2,633 |
2,666 |
+2.50% |
271,000 |
| 2025/4/22 |
2,589 |
2,627 |
2,587 |
2,601 |
+0.08% |
99,800 |
| 2025/4/21 |
2,618 |
2,622 |
2,589 |
2,599 |
-0.73% |
111,500 |
| 2025/4/18 |
2,620 |
2,630 |
2,609 |
2,618 |
+0.93% |
90,100 |
| 2025/4/17 |
2,578 |
2,600 |
2,565 |
2,594 |
+0.62% |
113,400 |
| 2025/4/16 |
2,589 |
2,599 |
2,547 |
2,578 |
-0.77% |
102,400 |
| 2025/4/15 |
2,620 |
2,620 |
2,589 |
2,598 |
+0.12% |
128,700 |
| 2025/4/14 |
2,603 |
2,610 |
2,583 |
2,595 |
+1.53% |
85,600 |
| 2025/4/11 |
2,517 |
2,571 |
2,471 |
2,556 |
-2.07% |
211,600 |
| 2025/4/10 |
2,648 |
2,667 |
2,593 |
2,610 |
+5.84% |
273,200 |
| 2025/4/9 |
2,468 |
2,493 |
2,416 |
2,466 |
-3.48% |
385,800 |
| 2025/4/8 |
2,479 |
2,556 |
2,460 |
2,555 |
+7.40% |
358,900 |
| 2025/4/7 |
2,360 |
2,436 |
2,316 |
2,379 |
-7.90% |
346,700 |
| 2025/4/4 |
2,641 |
2,655 |
2,520 |
2,583 |
-4.86% |
311,400 |
| 2025/4/3 |
2,688 |
2,746 |
2,684 |
2,715 |
-2.62% |
271,100 |
| 2025/4/2 |
2,788 |
2,808 |
2,785 |
2,788 |
+0.61% |
240,800 |
| 2025/4/1 |
2,796 |
2,828 |
2,771 |
2,771 |
+0.54% |
205,000 |
| 2025/3/31 |
2,753 |
2,772 |
2,714 |
2,756 |
-2.44% |
247,200 |
| 2025/3/28 |
2,848 |
2,851 |
2,808 |
2,825 |
-2.89% |
231,800 |
| 2025/3/27 |
2,890 |
2,909 |
2,863 |
2,909 |
+0.28% |
166,000 |
| 2025/3/26 |
2,914 |
2,916 |
2,892 |
2,901 |
+0.03% |
134,100 |
| 2025/3/25 |
2,868 |
2,902 |
2,868 |
2,900 |
+1.08% |
113,500 |
| 2025/3/24 |
2,887 |
2,887 |
2,850 |
2,869 |
-0.28% |
125,100 |
| 2025/3/21 |
2,861 |
2,891 |
2,861 |
2,877 |
-0.21% |
161,700 |
| 2025/3/19 |
2,850 |
2,902 |
2,844 |
2,883 |
+1.02% |
124,800 |
| 2025/3/18 |
2,860 |
2,874 |
2,854 |
2,854 |
+0.67% |
121,400 |
| 2025/3/17 |
2,826 |
2,843 |
2,812 |
2,835 |
+0.64% |
106,600 |
| 2025/3/14 |
2,828 |
2,837 |
2,809 |
2,817 |
-0.28% |
112,900 |
| 2025/3/13 |
2,849 |
2,871 |
2,823 |
2,825 |
-0.91% |
111,900 |
| 2025/3/12 |
2,808 |
2,870 |
2,792 |
2,851 |
+2.37% |
245,200 |
| 2025/3/11 |
2,799 |
2,802 |
2,765 |
2,785 |
-1.90% |
209,300 |
| 2025/3/10 |
2,890 |
2,890 |
2,834 |
2,839 |
-1.73% |
152,100 |
| 2025/3/7 |
2,855 |
2,898 |
2,845 |
2,889 |
+0.21% |
141,300 |
| 2025/3/6 |
2,887 |
2,909 |
2,882 |
2,883 |
-0.14% |
148,600 |
| 2025/3/5 |
2,859 |
2,900 |
2,855 |
2,887 |
+0.98% |
168,200 |
| 2025/3/4 |
2,862 |
2,884 |
2,848 |
2,859 |
+0.49% |
241,900 |
| 2025/3/3 |
2,870 |
2,877 |
2,832 |
2,845 |
-0.52% |
388,100 |
| 2025/2/28 |
2,873 |
2,885 |
2,843 |
2,860 |
-0.45% |
238,800 |
| 2025/2/27 |
2,847 |
2,876 |
2,847 |
2,873 |
+0.31% |
169,800 |
| 2025/2/26 |
2,846 |
2,870 |
2,841 |
2,864 |
+0.63% |
215,200 |
| 2025/2/25 |
2,845 |
2,869 |
2,842 |
2,846 |
-1.25% |
203,400 |
| 2025/2/21 |
2,848 |
2,888 |
2,844 |
2,882 |
+0.84% |
234,800 |
| 2025/2/20 |
2,888 |
2,890 |
2,847 |
2,858 |
-1.31% |
210,400 |
| 2025/2/19 |
2,910 |
2,955 |
2,896 |
2,896 |
-0.65% |
204,800 |
| 2025/2/18 |
2,925 |
2,933 |
2,895 |
2,915 |
-0.38% |
207,600 |
| 2025/2/17 |
2,985 |
3,020 |
2,926 |
2,926 |
-1.45% |
166,000 |
| 2025/2/14 |
2,970 |
2,991 |
2,949 |
2,969 |
+0.81% |
305,900 |
| 2025/2/13 |
2,917 |
2,965 |
2,917 |
2,945 |
+1.45% |
252,300 |
| 2025/2/12 |
2,941 |
2,941 |
2,883 |
2,903 |
-1.29% |
227,200 |
| 2025/2/10 |
2,875 |
2,957 |
2,867 |
2,941 |
+2.30% |
271,800 |
| 2025/2/7 |
2,901 |
2,941 |
2,846 |
2,875 |
+2.06% |
438,700 |
| 2025/2/6 |
2,835 |
2,909 |
2,807 |
2,817 |
-0.60% |
670,000 |
| 2025/2/5 |
2,858 |
2,867 |
2,826 |
2,834 |
-0.42% |
279,000 |
| 2025/2/4 |
2,862 |
2,894 |
2,828 |
2,846 |
+1.21% |
307,800 |
| 2025/2/3 |
2,874 |
2,878 |
2,795 |
2,812 |
-3.50% |
398,000 |
| 2025/1/31 |
2,916 |
2,923 |
2,890 |
2,914 |
-0.24% |
194,500 |
| 2025/1/30 |
2,932 |
2,937 |
2,900 |
2,921 |
-0.54% |
167,100 |
| 2025/1/29 |
2,926 |
2,947 |
2,924 |
2,937 |
+0.34% |
170,400 |
| 2025/1/28 |
2,948 |
2,955 |
2,924 |
2,927 |
-0.95% |
196,600 |
| 2025/1/27 |
2,975 |
2,988 |
2,952 |
2,955 |
-0.14% |
151,500 |
| 2025/1/24 |
2,987 |
2,987 |
2,952 |
2,959 |
+0.00% |
219,500 |
| 2025/1/23 |
2,952 |
2,968 |
2,925 |
2,959 |
+0.20% |
187,600 |
| 2025/1/22 |
2,951 |
2,969 |
2,943 |
2,953 |
-0.30% |
147,900 |
| 2025/1/21 |
2,996 |
3,000 |
2,951 |
2,962 |
-0.47% |
143,700 |
| 2025/1/20 |
2,970 |
2,990 |
2,968 |
2,976 |
+0.85% |
70,200 |
| 2025/1/17 |
2,960 |
2,965 |
2,932 |
2,951 |
-0.34% |
128,200 |
| 2025/1/16 |
2,955 |
2,976 |
2,947 |
2,961 |
+0.27% |
153,800 |
| 2025/1/15 |
2,964 |
2,978 |
2,916 |
2,953 |
-0.77% |
191,000 |
| 2025/1/14 |
2,998 |
3,025 |
2,960 |
2,976 |
-0.97% |
177,400 |
| 2025/1/10 |
3,005 |
3,035 |
3,005 |
3,005 |
-0.83% |
107,400 |
| 2025/1/9 |
3,005 |
3,035 |
2,995 |
3,030 |
+0.17% |
118,100 |
| 2025/1/8 |
2,998 |
3,030 |
2,980 |
3,025 |
+0.50% |
160,300 |
| 2025/1/7 |
3,035 |
3,040 |
3,010 |
3,010 |
-0.50% |
168,400 |
| 2025/1/6 |
3,045 |
3,045 |
3,015 |
3,025 |
-1.31% |
167,800 |
| 2024/12/30 |
3,060 |
3,070 |
3,035 |
3,065 |
+0.16% |
125,000 |
| 2024/12/27 |
3,010 |
3,060 |
2,988 |
3,060 |
+1.49% |
313,400 |
| 2024/12/26 |
3,015 |
3,015 |
2,993 |
3,015 |
+0.33% |
220,800 |
| 2024/12/25 |
3,025 |
3,025 |
2,971 |
3,005 |
-0.33% |
185,000 |
| 2024/12/24 |
3,030 |
3,030 |
3,000 |
3,015 |
-0.50% |
95,700 |
| 2024/12/23 |
3,005 |
3,030 |
2,981 |
3,030 |
+1.41% |
144,500 |
| 2024/12/20 |
3,030 |
3,030 |
2,988 |
2,988 |
-1.22% |
194,400 |
| 2024/12/19 |
2,956 |
3,040 |
2,955 |
3,025 |
+0.00% |
174,800 |
| 2024/12/18 |
3,050 |
3,070 |
3,015 |
3,025 |
+0.00% |
161,000 |
| 2024/12/17 |
3,040 |
3,055 |
3,015 |
3,025 |
+0.00% |
118,600 |
| 2024/12/16 |
3,015 |
3,050 |
3,010 |
3,025 |
+0.33% |
99,500 |
| 2024/12/13 |
3,040 |
3,065 |
3,000 |
3,015 |
-1.95% |
184,200 |
| 2024/12/12 |
3,100 |
3,115 |
3,060 |
3,075 |
+0.82% |
196,500 |
| 2024/12/11 |
3,050 |
3,060 |
3,020 |
3,050 |
-0.33% |
149,700 |
| 2024/12/10 |
3,045 |
3,070 |
3,040 |
3,060 |
+1.83% |
164,400 |
| 2024/12/9 |
3,020 |
3,030 |
2,992 |
3,005 |
-0.17% |
169,400 |
| 2024/12/6 |
3,040 |
3,055 |
3,010 |
3,010 |
-1.31% |
186,700 |
| 2024/12/5 |
3,060 |
3,070 |
3,005 |
3,050 |
-0.33% |
184,900 |
| 2024/12/4 |
3,040 |
3,065 |
3,020 |
3,060 |
+0.16% |
238,900 |
| 2024/12/3 |
3,040 |
3,090 |
3,035 |
3,055 |
+1.16% |
245,200 |
| 2024/12/2 |
2,997 |
3,035 |
2,966 |
3,020 |
+1.07% |
348,400 |
| 2024/11/29 |
3,030 |
3,030 |
2,980 |
2,988 |
-1.39% |
264,700 |
| 2024/11/28 |
3,000 |
3,030 |
2,988 |
3,030 |
+0.83% |
180,500 |
| 2024/11/27 |
3,055 |
3,070 |
2,973 |
3,005 |
-2.28% |
263,200 |
| 2024/11/26 |
3,070 |
3,100 |
3,045 |
3,075 |
-0.16% |
130,600 |
| 2024/11/25 |
3,125 |
3,130 |
3,070 |
3,080 |
-0.16% |
173,600 |
| 2024/11/22 |
3,085 |
3,100 |
3,055 |
3,085 |
+1.31% |
133,800 |
| 2024/11/21 |
3,075 |
3,085 |
3,045 |
3,045 |
-0.49% |
147,800 |
| 2024/11/20 |
3,045 |
3,090 |
3,040 |
3,060 |
-0.33% |
131,600 |
| 2024/11/19 |
3,070 |
3,100 |
3,065 |
3,070 |
+0.33% |
161,100 |
| 2024/11/18 |
3,020 |
3,080 |
3,015 |
3,060 |
+0.82% |
194,300 |
| 2024/11/15 |
3,065 |
3,065 |
3,025 |
3,035 |
-1.46% |
309,600 |
| 2024/11/14 |
3,140 |
3,160 |
3,060 |
3,080 |
-2.38% |
239,400 |
| 2024/11/13 |
3,175 |
3,210 |
3,145 |
3,155 |
+0.00% |
226,300 |
| 2024/11/12 |
3,190 |
3,195 |
3,130 |
3,155 |
-2.32% |
340,600 |
| 2024/11/11 |
3,195 |
3,230 |
3,175 |
3,230 |
-0.62% |
256,400 |
| 2024/11/8 |
3,135 |
3,250 |
3,110 |
3,250 |
-0.76% |
467,600 |
| 2024/11/7 |
3,280 |
3,485 |
3,225 |
3,275 |
+1.24% |
1,054,000 |
| 2024/11/6 |
3,185 |
3,260 |
3,185 |
3,235 |
+1.41% |
190,200 |
| 2024/11/5 |
3,160 |
3,225 |
3,150 |
3,190 |
+2.57% |
195,300 |
| 2024/11/1 |
3,145 |
3,170 |
3,110 |
3,110 |
-3.12% |
154,900 |
| 2024/10/31 |
3,190 |
3,240 |
3,170 |
3,210 |
+1.58% |
200,100 |
| 2024/10/30 |
3,155 |
3,175 |
3,140 |
3,160 |
+0.64% |
218,400 |
| 2024/10/29 |
3,135 |
3,160 |
3,125 |
3,140 |
-0.48% |
134,200 |
| 2024/10/28 |
3,100 |
3,175 |
3,090 |
3,155 |
+1.61% |
153,700 |
| 2024/10/25 |
3,150 |
3,150 |
3,085 |
3,105 |
-1.74% |
145,200 |
| 2024/10/24 |
3,140 |
3,180 |
3,110 |
3,160 |
-0.78% |
152,900 |
|
