| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,590 |
2,618 |
2,572 |
2,594 |
-0.42% |
70,400 |
| 2025/4/24 |
2,652 |
2,669 |
2,601 |
2,605 |
-1.62% |
54,900 |
| 2025/4/23 |
2,665 |
2,685 |
2,646 |
2,648 |
+0.19% |
60,100 |
| 2025/4/22 |
2,590 |
2,647 |
2,587 |
2,643 |
+1.73% |
73,300 |
| 2025/4/21 |
2,628 |
2,637 |
2,585 |
2,598 |
-1.10% |
67,100 |
| 2025/4/18 |
2,586 |
2,627 |
2,580 |
2,627 |
+2.26% |
42,700 |
| 2025/4/17 |
2,555 |
2,577 |
2,544 |
2,569 |
-0.12% |
49,700 |
| 2025/4/16 |
2,556 |
2,617 |
2,553 |
2,572 |
+1.62% |
143,900 |
| 2025/4/15 |
2,584 |
2,588 |
2,517 |
2,531 |
-0.71% |
87,600 |
| 2025/4/14 |
2,525 |
2,585 |
2,520 |
2,549 |
+1.39% |
85,300 |
| 2025/4/11 |
2,536 |
2,552 |
2,456 |
2,514 |
-2.56% |
125,400 |
| 2025/4/10 |
2,590 |
2,590 |
2,527 |
2,580 |
+5.01% |
154,700 |
| 2025/4/9 |
2,528 |
2,563 |
2,448 |
2,457 |
-3.95% |
188,800 |
| 2025/4/8 |
2,606 |
2,624 |
2,527 |
2,558 |
+3.52% |
276,900 |
| 2025/4/7 |
2,445 |
2,537 |
2,404 |
2,471 |
-4.78% |
294,300 |
| 2025/4/4 |
2,575 |
2,618 |
2,520 |
2,595 |
+1.49% |
530,700 |
| 2025/4/3 |
2,501 |
2,564 |
2,487 |
2,557 |
-1.58% |
242,700 |
| 2025/4/2 |
2,597 |
2,598 |
2,544 |
2,598 |
+0.78% |
138,800 |
| 2025/4/1 |
2,624 |
2,624 |
2,575 |
2,578 |
-0.50% |
124,300 |
| 2025/3/31 |
2,614 |
2,618 |
2,568 |
2,591 |
-2.04% |
142,700 |
| 2025/3/28 |
2,670 |
2,688 |
2,625 |
2,645 |
-1.08% |
125,500 |
| 2025/3/27 |
2,668 |
2,689 |
2,646 |
2,674 |
-0.37% |
99,000 |
| 2025/3/26 |
2,664 |
2,689 |
2,657 |
2,684 |
+0.04% |
89,100 |
| 2025/3/25 |
2,675 |
2,697 |
2,656 |
2,683 |
+0.45% |
56,200 |
| 2025/3/24 |
2,692 |
2,694 |
2,665 |
2,671 |
+0.07% |
60,100 |
| 2025/3/21 |
2,707 |
2,711 |
2,669 |
2,669 |
-0.60% |
99,400 |
| 2025/3/19 |
2,677 |
2,698 |
2,666 |
2,685 |
-1.40% |
103,600 |
| 2025/3/18 |
2,673 |
2,766 |
2,672 |
2,723 |
+3.81% |
327,500 |
| 2025/3/17 |
2,630 |
2,641 |
2,608 |
2,623 |
-0.72% |
82,300 |
| 2025/3/14 |
2,614 |
2,653 |
2,596 |
2,642 |
+0.80% |
130,800 |
| 2025/3/13 |
2,626 |
2,635 |
2,594 |
2,621 |
+0.31% |
238,200 |
| 2025/3/12 |
2,509 |
2,648 |
2,499 |
2,613 |
+8.47% |
557,800 |
| 2025/3/11 |
2,389 |
2,413 |
2,332 |
2,409 |
+0.71% |
237,200 |
| 2025/3/10 |
2,501 |
2,501 |
2,390 |
2,392 |
-4.59% |
174,700 |
| 2025/3/7 |
2,477 |
2,541 |
2,471 |
2,507 |
+1.17% |
276,800 |
| 2025/3/6 |
2,542 |
2,545 |
2,469 |
2,478 |
-1.90% |
139,500 |
| 2025/3/5 |
2,520 |
2,566 |
2,514 |
2,526 |
+1.41% |
179,800 |
| 2025/3/4 |
2,492 |
2,493 |
2,450 |
2,491 |
+0.97% |
167,800 |
| 2025/3/3 |
2,370 |
2,468 |
2,370 |
2,467 |
+5.52% |
185,600 |
| 2025/2/28 |
2,338 |
2,367 |
2,297 |
2,338 |
-0.68% |
241,900 |
| 2025/2/27 |
2,330 |
2,354 |
2,315 |
2,354 |
-0.34% |
334,000 |
| 2025/2/26 |
2,345 |
2,370 |
2,324 |
2,362 |
+0.72% |
490,500 |
| 2025/2/25 |
2,322 |
2,350 |
2,322 |
2,345 |
+0.34% |
367,300 |
| 2025/2/21 |
2,321 |
2,351 |
2,310 |
2,337 |
+0.30% |
215,600 |
| 2025/2/20 |
2,349 |
2,362 |
2,322 |
2,330 |
-1.69% |
284,700 |
| 2025/2/19 |
2,422 |
2,429 |
2,365 |
2,370 |
-1.25% |
133,400 |
| 2025/2/18 |
2,393 |
2,412 |
2,368 |
2,400 |
+0.42% |
127,800 |
| 2025/2/17 |
2,363 |
2,407 |
2,362 |
2,390 |
+0.89% |
182,600 |
| 2025/2/14 |
2,390 |
2,390 |
2,369 |
2,369 |
-0.88% |
104,500 |
| 2025/2/13 |
2,368 |
2,399 |
2,367 |
2,390 |
+1.10% |
118,400 |
| 2025/2/12 |
2,366 |
2,381 |
2,352 |
2,364 |
-0.63% |
133,900 |
| 2025/2/10 |
2,401 |
2,411 |
2,365 |
2,379 |
-1.82% |
155,000 |
| 2025/2/7 |
2,429 |
2,450 |
2,423 |
2,423 |
-0.45% |
104,400 |
| 2025/2/6 |
2,450 |
2,464 |
2,429 |
2,434 |
-0.21% |
145,700 |
| 2025/2/5 |
2,472 |
2,478 |
2,439 |
2,439 |
-0.69% |
125,600 |
| 2025/2/4 |
2,496 |
2,501 |
2,447 |
2,456 |
-0.08% |
147,400 |
| 2025/2/3 |
2,476 |
2,476 |
2,435 |
2,458 |
-1.09% |
170,100 |
| 2025/1/31 |
2,525 |
2,525 |
2,479 |
2,485 |
-2.24% |
161,800 |
| 2025/1/30 |
2,520 |
2,543 |
2,506 |
2,542 |
+0.87% |
121,100 |
| 2025/1/29 |
2,529 |
2,533 |
2,505 |
2,520 |
-0.47% |
123,200 |
| 2025/1/28 |
2,510 |
2,569 |
2,506 |
2,532 |
+1.24% |
179,300 |
| 2025/1/27 |
2,515 |
2,525 |
2,497 |
2,501 |
+0.85% |
94,900 |
| 2025/1/24 |
2,500 |
2,514 |
2,480 |
2,480 |
-0.16% |
115,000 |
| 2025/1/23 |
2,471 |
2,499 |
2,451 |
2,484 |
+0.12% |
133,600 |
| 2025/1/22 |
2,473 |
2,494 |
2,467 |
2,481 |
+0.32% |
124,200 |
| 2025/1/21 |
2,475 |
2,484 |
2,446 |
2,473 |
+1.15% |
103,900 |
| 2025/1/20 |
2,475 |
2,475 |
2,441 |
2,445 |
-0.37% |
112,700 |
| 2025/1/17 |
2,491 |
2,491 |
2,419 |
2,454 |
-1.96% |
165,200 |
| 2025/1/16 |
2,516 |
2,559 |
2,503 |
2,503 |
-0.83% |
155,600 |
| 2025/1/15 |
2,551 |
2,574 |
2,516 |
2,524 |
-1.17% |
145,900 |
| 2025/1/14 |
2,608 |
2,608 |
2,535 |
2,554 |
-2.07% |
208,000 |
| 2025/1/10 |
2,589 |
2,625 |
2,556 |
2,608 |
+0.12% |
400,000 |
| 2025/1/9 |
2,704 |
2,723 |
2,581 |
2,605 |
+6.15% |
1,149,500 |
| 2025/1/8 |
2,461 |
2,471 |
2,422 |
2,454 |
-0.32% |
266,500 |
| 2025/1/7 |
2,465 |
2,505 |
2,462 |
2,462 |
+0.57% |
218,800 |
| 2025/1/6 |
2,509 |
2,514 |
2,440 |
2,448 |
-2.74% |
183,300 |
| 2024/12/30 |
2,540 |
2,543 |
2,489 |
2,517 |
-0.91% |
133,200 |
| 2024/12/27 |
2,534 |
2,556 |
2,509 |
2,540 |
-0.86% |
199,100 |
| 2024/12/26 |
2,520 |
2,562 |
2,507 |
2,562 |
+2.19% |
162,600 |
| 2024/12/25 |
2,560 |
2,566 |
2,483 |
2,507 |
-1.45% |
127,900 |
| 2024/12/24 |
2,523 |
2,546 |
2,515 |
2,544 |
+1.35% |
130,000 |
| 2024/12/23 |
2,511 |
2,524 |
2,491 |
2,510 |
-0.08% |
140,500 |
| 2024/12/20 |
2,533 |
2,548 |
2,512 |
2,512 |
-0.75% |
159,300 |
| 2024/12/19 |
2,460 |
2,538 |
2,459 |
2,531 |
+1.77% |
203,700 |
| 2024/12/18 |
2,520 |
2,535 |
2,483 |
2,487 |
-1.82% |
191,000 |
| 2024/12/17 |
2,540 |
2,545 |
2,514 |
2,533 |
-0.47% |
159,600 |
| 2024/12/16 |
2,520 |
2,562 |
2,513 |
2,545 |
+0.99% |
198,400 |
| 2024/12/13 |
2,481 |
2,531 |
2,478 |
2,520 |
+0.64% |
263,300 |
| 2024/12/12 |
2,501 |
2,519 |
2,485 |
2,504 |
+0.85% |
213,700 |
| 2024/12/11 |
2,465 |
2,498 |
2,440 |
2,483 |
+0.53% |
177,400 |
| 2024/12/10 |
2,460 |
2,511 |
2,439 |
2,470 |
+0.24% |
261,600 |
| 2024/12/9 |
2,438 |
2,465 |
2,398 |
2,464 |
+1.07% |
235,200 |
| 2024/12/6 |
2,399 |
2,441 |
2,381 |
2,438 |
+2.44% |
260,600 |
| 2024/12/5 |
2,370 |
2,393 |
2,348 |
2,380 |
+1.54% |
208,600 |
| 2024/12/4 |
2,277 |
2,354 |
2,277 |
2,344 |
+1.87% |
292,200 |
| 2024/12/3 |
2,239 |
2,308 |
2,237 |
2,301 |
+2.77% |
302,500 |
| 2024/12/2 |
2,199 |
2,249 |
2,164 |
2,239 |
+1.87% |
388,000 |
| 2024/11/29 |
2,054 |
2,209 |
2,046 |
2,198 |
+13.89% |
1,066,000 |
| 2024/11/28 |
1,924 |
1,941 |
1,920 |
1,930 |
+0.47% |
83,300 |
| 2024/11/27 |
1,951 |
1,952 |
1,907 |
1,921 |
-1.39% |
132,300 |
| 2024/11/26 |
1,940 |
1,954 |
1,934 |
1,948 |
+1.09% |
84,000 |
| 2024/11/25 |
1,939 |
1,939 |
1,924 |
1,927 |
-0.26% |
78,400 |
| 2024/11/22 |
1,912 |
1,937 |
1,910 |
1,932 |
+1.20% |
57,000 |
| 2024/11/21 |
1,918 |
1,926 |
1,901 |
1,909 |
-0.47% |
78,900 |
| 2024/11/20 |
1,929 |
1,940 |
1,918 |
1,918 |
-0.67% |
67,500 |
| 2024/11/19 |
1,948 |
1,963 |
1,928 |
1,931 |
-0.82% |
78,600 |
| 2024/11/18 |
1,933 |
1,965 |
1,933 |
1,947 |
+0.72% |
110,400 |
| 2024/11/15 |
1,927 |
1,950 |
1,927 |
1,933 |
+0.52% |
60,400 |
| 2024/11/14 |
1,950 |
1,963 |
1,923 |
1,923 |
-1.18% |
92,700 |
| 2024/11/13 |
1,928 |
1,966 |
1,926 |
1,946 |
+0.57% |
113,700 |
| 2024/11/12 |
1,928 |
1,956 |
1,923 |
1,935 |
+0.89% |
115,700 |
| 2024/11/11 |
1,930 |
1,930 |
1,914 |
1,918 |
-0.83% |
98,600 |
| 2024/11/8 |
1,965 |
1,974 |
1,934 |
1,934 |
-1.53% |
105,900 |
| 2024/11/7 |
1,943 |
1,978 |
1,934 |
1,964 |
+3.21% |
146,200 |
| 2024/11/6 |
1,929 |
1,940 |
1,903 |
1,903 |
-1.35% |
159,900 |
| 2024/11/5 |
1,917 |
1,931 |
1,900 |
1,929 |
+0.94% |
111,900 |
| 2024/11/1 |
1,925 |
1,932 |
1,909 |
1,911 |
-1.04% |
108,800 |
| 2024/10/31 |
1,949 |
1,950 |
1,926 |
1,931 |
-0.62% |
114,600 |
| 2024/10/30 |
1,961 |
1,972 |
1,943 |
1,943 |
-0.82% |
236,500 |
| 2024/10/29 |
1,952 |
1,963 |
1,943 |
1,959 |
+0.36% |
63,600 |
| 2024/10/28 |
1,930 |
1,963 |
1,924 |
1,952 |
+0.93% |
68,500 |
| 2024/10/25 |
1,960 |
1,964 |
1,923 |
1,934 |
-2.13% |
82,600 |
| 2024/10/24 |
1,961 |
1,980 |
1,953 |
1,976 |
+0.15% |
94,700 |
|
