| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,526 |
2,533 |
2,500 |
2,518 |
+0.64% |
69,800 |
| 2025/4/24 |
2,540 |
2,541 |
2,484 |
2,502 |
-0.71% |
52,900 |
| 2025/4/23 |
2,531 |
2,543 |
2,504 |
2,520 |
+0.60% |
131,200 |
| 2025/4/22 |
2,497 |
2,550 |
2,488 |
2,505 |
+0.28% |
107,000 |
| 2025/4/21 |
2,513 |
2,527 |
2,486 |
2,498 |
-1.23% |
95,600 |
| 2025/4/18 |
2,429 |
2,529 |
2,422 |
2,529 |
+4.50% |
114,200 |
| 2025/4/17 |
2,392 |
2,430 |
2,381 |
2,420 |
+1.13% |
61,100 |
| 2025/4/16 |
2,371 |
2,399 |
2,352 |
2,393 |
+1.48% |
127,000 |
| 2025/4/15 |
2,333 |
2,367 |
2,329 |
2,358 |
+1.07% |
92,400 |
| 2025/4/14 |
2,340 |
2,380 |
2,330 |
2,333 |
+0.95% |
107,800 |
| 2025/4/11 |
2,200 |
2,325 |
2,170 |
2,311 |
+1.32% |
138,000 |
| 2025/4/10 |
2,286 |
2,292 |
2,251 |
2,281 |
+7.65% |
120,100 |
| 2025/4/9 |
2,155 |
2,155 |
2,081 |
2,119 |
-4.55% |
132,700 |
| 2025/4/8 |
2,162 |
2,254 |
2,160 |
2,220 |
+8.24% |
150,000 |
| 2025/4/7 |
1,998 |
2,123 |
1,969 |
2,051 |
-8.68% |
340,600 |
| 2025/4/4 |
2,277 |
2,289 |
2,190 |
2,246 |
-4.47% |
260,000 |
| 2025/4/3 |
2,315 |
2,360 |
2,291 |
2,351 |
-2.65% |
134,000 |
| 2025/4/2 |
2,458 |
2,458 |
2,411 |
2,415 |
-2.19% |
62,600 |
| 2025/4/1 |
2,491 |
2,511 |
2,463 |
2,469 |
+1.15% |
68,300 |
| 2025/3/31 |
2,505 |
2,505 |
2,441 |
2,441 |
-5.06% |
121,500 |
| 2025/3/28 |
2,595 |
2,599 |
2,557 |
2,571 |
-0.85% |
69,900 |
| 2025/3/27 |
2,579 |
2,617 |
2,565 |
2,593 |
-0.23% |
80,700 |
| 2025/3/26 |
2,605 |
2,610 |
2,580 |
2,599 |
+0.15% |
83,100 |
| 2025/3/25 |
2,591 |
2,634 |
2,570 |
2,595 |
+1.13% |
132,200 |
| 2025/3/24 |
2,501 |
2,573 |
2,480 |
2,566 |
+2.60% |
106,900 |
| 2025/3/21 |
2,518 |
2,518 |
2,492 |
2,501 |
-0.60% |
70,400 |
| 2025/3/19 |
2,500 |
2,530 |
2,498 |
2,516 |
+0.76% |
70,600 |
| 2025/3/18 |
2,474 |
2,499 |
2,464 |
2,497 |
+1.75% |
79,700 |
| 2025/3/17 |
2,430 |
2,464 |
2,422 |
2,454 |
+1.66% |
53,000 |
| 2025/3/14 |
2,412 |
2,437 |
2,412 |
2,414 |
+0.08% |
44,600 |
| 2025/3/13 |
2,444 |
2,449 |
2,412 |
2,412 |
-0.41% |
32,700 |
| 2025/3/12 |
2,378 |
2,442 |
2,378 |
2,422 |
+1.85% |
67,800 |
| 2025/3/11 |
2,395 |
2,395 |
2,338 |
2,378 |
-2.30% |
92,500 |
| 2025/3/10 |
2,452 |
2,454 |
2,417 |
2,434 |
-0.81% |
85,600 |
| 2025/3/7 |
2,480 |
2,486 |
2,442 |
2,454 |
-2.35% |
71,700 |
| 2025/3/6 |
2,519 |
2,520 |
2,489 |
2,513 |
+0.16% |
50,300 |
| 2025/3/5 |
2,500 |
2,517 |
2,471 |
2,509 |
+0.04% |
84,000 |
| 2025/3/4 |
2,530 |
2,532 |
2,483 |
2,508 |
-0.75% |
72,900 |
| 2025/3/3 |
2,505 |
2,533 |
2,493 |
2,527 |
+1.73% |
141,200 |
| 2025/2/28 |
2,500 |
2,516 |
2,444 |
2,484 |
-1.35% |
158,600 |
| 2025/2/27 |
2,452 |
2,525 |
2,452 |
2,518 |
+2.99% |
189,700 |
| 2025/2/26 |
2,400 |
2,467 |
2,399 |
2,445 |
+1.41% |
121,600 |
| 2025/2/25 |
2,401 |
2,438 |
2,397 |
2,411 |
-1.59% |
125,200 |
| 2025/2/21 |
2,460 |
2,498 |
2,439 |
2,450 |
-1.25% |
145,400 |
| 2025/2/20 |
2,520 |
2,526 |
2,461 |
2,481 |
-1.78% |
131,200 |
| 2025/2/19 |
2,551 |
2,566 |
2,485 |
2,526 |
-0.86% |
196,100 |
| 2025/2/18 |
2,533 |
2,562 |
2,525 |
2,548 |
+0.87% |
199,000 |
| 2025/2/17 |
2,556 |
2,659 |
2,523 |
2,526 |
-10.62% |
578,200 |
| 2025/2/14 |
2,851 |
2,871 |
2,802 |
2,826 |
-0.46% |
173,200 |
| 2025/2/13 |
2,850 |
2,867 |
2,802 |
2,839 |
+1.32% |
146,200 |
| 2025/2/12 |
2,789 |
2,810 |
2,765 |
2,802 |
+1.37% |
60,300 |
| 2025/2/10 |
2,789 |
2,799 |
2,754 |
2,764 |
-0.90% |
78,600 |
| 2025/2/7 |
2,809 |
2,812 |
2,779 |
2,789 |
+0.11% |
48,200 |
| 2025/2/6 |
2,787 |
2,818 |
2,781 |
2,786 |
+0.25% |
50,200 |
| 2025/2/5 |
2,797 |
2,820 |
2,757 |
2,779 |
-0.54% |
78,100 |
| 2025/2/4 |
2,768 |
2,808 |
2,757 |
2,794 |
+2.38% |
114,300 |
| 2025/2/3 |
2,706 |
2,749 |
2,692 |
2,729 |
-0.11% |
83,200 |
| 2025/1/31 |
2,777 |
2,777 |
2,709 |
2,732 |
-1.55% |
96,700 |
| 2025/1/30 |
2,733 |
2,775 |
2,729 |
2,775 |
+1.54% |
56,500 |
| 2025/1/29 |
2,740 |
2,765 |
2,718 |
2,733 |
-0.33% |
85,800 |
| 2025/1/28 |
2,639 |
2,755 |
2,639 |
2,742 |
+3.63% |
181,400 |
| 2025/1/27 |
2,599 |
2,650 |
2,574 |
2,646 |
+3.16% |
100,900 |
| 2025/1/24 |
2,525 |
2,593 |
2,510 |
2,565 |
+1.42% |
81,000 |
| 2025/1/23 |
2,539 |
2,559 |
2,525 |
2,529 |
-0.51% |
71,500 |
| 2025/1/22 |
2,501 |
2,560 |
2,497 |
2,542 |
+1.92% |
104,800 |
| 2025/1/21 |
2,514 |
2,537 |
2,494 |
2,494 |
-0.80% |
81,000 |
| 2025/1/20 |
2,454 |
2,524 |
2,446 |
2,514 |
+2.44% |
88,800 |
| 2025/1/17 |
2,439 |
2,476 |
2,430 |
2,454 |
+0.62% |
50,700 |
| 2025/1/16 |
2,448 |
2,459 |
2,426 |
2,439 |
-0.73% |
48,600 |
| 2025/1/15 |
2,450 |
2,480 |
2,418 |
2,457 |
+2.12% |
81,600 |
| 2025/1/14 |
2,442 |
2,455 |
2,390 |
2,406 |
-1.96% |
69,000 |
| 2025/1/10 |
2,437 |
2,473 |
2,437 |
2,454 |
+0.04% |
59,400 |
| 2025/1/9 |
2,469 |
2,511 |
2,436 |
2,453 |
+0.20% |
92,300 |
| 2025/1/8 |
2,435 |
2,472 |
2,431 |
2,448 |
+0.53% |
65,900 |
| 2025/1/7 |
2,473 |
2,473 |
2,433 |
2,435 |
-1.34% |
82,100 |
| 2025/1/6 |
2,496 |
2,508 |
2,465 |
2,468 |
-0.68% |
60,400 |
| 2024/12/30 |
2,500 |
2,536 |
2,485 |
2,485 |
-0.60% |
106,100 |
| 2024/12/27 |
2,449 |
2,508 |
2,448 |
2,500 |
+0.08% |
140,600 |
| 2024/12/26 |
2,493 |
2,509 |
2,472 |
2,498 |
-0.16% |
219,000 |
| 2024/12/25 |
2,528 |
2,528 |
2,485 |
2,502 |
-0.60% |
74,900 |
| 2024/12/24 |
2,512 |
2,529 |
2,475 |
2,517 |
-0.47% |
79,600 |
| 2024/12/23 |
2,530 |
2,544 |
2,499 |
2,529 |
+1.61% |
91,300 |
| 2024/12/20 |
2,460 |
2,516 |
2,459 |
2,489 |
+2.01% |
113,700 |
| 2024/12/19 |
2,424 |
2,469 |
2,406 |
2,440 |
-1.37% |
107,200 |
| 2024/12/18 |
2,475 |
2,500 |
2,465 |
2,474 |
-0.32% |
37,900 |
| 2024/12/17 |
2,514 |
2,527 |
2,474 |
2,482 |
-0.76% |
78,400 |
| 2024/12/16 |
2,476 |
2,503 |
2,462 |
2,501 |
+1.01% |
62,500 |
| 2024/12/13 |
2,461 |
2,518 |
2,461 |
2,476 |
+0.08% |
89,100 |
| 2024/12/12 |
2,440 |
2,518 |
2,432 |
2,474 |
+1.60% |
139,000 |
| 2024/12/11 |
2,430 |
2,453 |
2,413 |
2,435 |
+0.74% |
84,500 |
| 2024/12/10 |
2,425 |
2,444 |
2,413 |
2,417 |
-1.23% |
94,800 |
| 2024/12/9 |
2,463 |
2,466 |
2,421 |
2,447 |
-0.37% |
73,200 |
| 2024/12/6 |
2,495 |
2,495 |
2,436 |
2,456 |
-1.56% |
92,200 |
| 2024/12/5 |
2,479 |
2,511 |
2,475 |
2,495 |
+1.18% |
66,800 |
| 2024/12/4 |
2,528 |
2,528 |
2,449 |
2,466 |
-1.75% |
87,700 |
| 2024/12/3 |
2,502 |
2,534 |
2,488 |
2,510 |
+0.32% |
84,700 |
| 2024/12/2 |
2,521 |
2,526 |
2,499 |
2,502 |
-1.18% |
59,200 |
| 2024/11/29 |
2,549 |
2,561 |
2,503 |
2,532 |
+0.04% |
57,300 |
| 2024/11/28 |
2,480 |
2,535 |
2,480 |
2,531 |
+1.00% |
80,100 |
| 2024/11/27 |
2,520 |
2,540 |
2,462 |
2,506 |
-1.92% |
164,100 |
| 2024/11/26 |
2,539 |
2,574 |
2,528 |
2,555 |
+1.27% |
85,400 |
| 2024/11/25 |
2,549 |
2,567 |
2,517 |
2,523 |
-0.28% |
152,400 |
| 2024/11/22 |
2,482 |
2,530 |
2,469 |
2,530 |
+1.93% |
144,300 |
| 2024/11/21 |
2,453 |
2,484 |
2,433 |
2,482 |
+1.39% |
130,200 |
| 2024/11/20 |
2,420 |
2,470 |
2,420 |
2,448 |
+1.24% |
153,800 |
| 2024/11/19 |
2,429 |
2,469 |
2,391 |
2,418 |
+0.67% |
171,900 |
| 2024/11/18 |
2,380 |
2,436 |
2,376 |
2,402 |
-0.83% |
129,300 |
| 2024/11/15 |
2,365 |
2,445 |
2,364 |
2,422 |
+0.29% |
189,500 |
| 2024/11/14 |
2,434 |
2,448 |
2,398 |
2,415 |
-1.51% |
109,500 |
| 2024/11/13 |
2,420 |
2,500 |
2,407 |
2,452 |
+1.62% |
152,900 |
| 2024/11/12 |
2,385 |
2,463 |
2,355 |
2,413 |
+1.22% |
205,100 |
| 2024/11/11 |
2,520 |
2,532 |
2,363 |
2,384 |
-1.49% |
296,800 |
| 2024/11/8 |
2,419 |
2,466 |
2,400 |
2,420 |
+0.46% |
193,100 |
| 2024/11/7 |
2,374 |
2,424 |
2,370 |
2,409 |
+1.77% |
110,700 |
| 2024/11/6 |
2,359 |
2,380 |
2,340 |
2,367 |
+1.28% |
58,100 |
| 2024/11/5 |
2,348 |
2,360 |
2,322 |
2,337 |
+1.26% |
74,700 |
| 2024/11/1 |
2,325 |
2,339 |
2,306 |
2,308 |
-1.70% |
68,600 |
| 2024/10/31 |
2,332 |
2,363 |
2,332 |
2,348 |
+0.04% |
56,500 |
| 2024/10/30 |
2,346 |
2,397 |
2,345 |
2,347 |
+0.60% |
115,300 |
| 2024/10/29 |
2,305 |
2,343 |
2,305 |
2,333 |
+0.47% |
65,600 |
| 2024/10/28 |
2,244 |
2,332 |
2,239 |
2,322 |
+3.48% |
53,100 |
| 2024/10/25 |
2,293 |
2,294 |
2,236 |
2,244 |
-2.43% |
67,000 |
| 2024/10/24 |
2,249 |
2,300 |
2,225 |
2,300 |
+1.28% |
75,700 |
|
