| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,838 |
2,843 |
2,781 |
2,787 |
-1.45% |
37,200 |
| 2025/4/24 |
2,850 |
2,890 |
2,803 |
2,828 |
-1.43% |
55,600 |
| 2025/4/23 |
2,850 |
2,900 |
2,822 |
2,869 |
+1.34% |
36,200 |
| 2025/4/22 |
2,752 |
2,849 |
2,745 |
2,831 |
+1.98% |
57,600 |
| 2025/4/21 |
2,794 |
2,800 |
2,754 |
2,776 |
-0.68% |
36,200 |
| 2025/4/18 |
2,720 |
2,795 |
2,720 |
2,795 |
+3.52% |
48,800 |
| 2025/4/17 |
2,650 |
2,700 |
2,631 |
2,700 |
+0.60% |
43,400 |
| 2025/4/16 |
2,694 |
2,723 |
2,657 |
2,684 |
+0.52% |
40,900 |
| 2025/4/15 |
2,660 |
2,700 |
2,642 |
2,670 |
+0.41% |
27,200 |
| 2025/4/14 |
2,666 |
2,700 |
2,623 |
2,659 |
+1.64% |
44,100 |
| 2025/4/11 |
2,628 |
2,628 |
2,573 |
2,616 |
-0.65% |
27,500 |
| 2025/4/10 |
2,600 |
2,660 |
2,550 |
2,633 |
+4.94% |
39,700 |
| 2025/4/9 |
2,487 |
2,530 |
2,458 |
2,509 |
+0.52% |
42,400 |
| 2025/4/8 |
2,400 |
2,503 |
2,400 |
2,496 |
+6.12% |
35,900 |
| 2025/4/7 |
2,351 |
2,434 |
2,316 |
2,352 |
-7.40% |
62,000 |
| 2025/4/4 |
2,555 |
2,589 |
2,492 |
2,540 |
-2.50% |
90,400 |
| 2025/4/3 |
2,606 |
2,649 |
2,590 |
2,605 |
-0.95% |
60,300 |
| 2025/4/2 |
2,621 |
2,649 |
2,581 |
2,630 |
-0.75% |
32,200 |
| 2025/4/1 |
2,671 |
2,739 |
2,620 |
2,650 |
-0.64% |
54,600 |
| 2025/3/31 |
2,751 |
2,751 |
2,640 |
2,667 |
-3.82% |
49,100 |
| 2025/3/28 |
2,751 |
2,810 |
2,751 |
2,773 |
+0.29% |
63,100 |
| 2025/3/27 |
2,745 |
2,775 |
2,725 |
2,765 |
+0.55% |
22,900 |
| 2025/3/26 |
2,765 |
2,765 |
2,725 |
2,750 |
+0.36% |
9,000 |
| 2025/3/25 |
2,755 |
2,770 |
2,700 |
2,740 |
+1.29% |
44,600 |
| 2025/3/24 |
2,775 |
2,775 |
2,670 |
2,705 |
-0.73% |
28,800 |
| 2025/3/21 |
2,815 |
2,835 |
2,725 |
2,725 |
-1.45% |
265,100 |
| 2025/3/19 |
2,775 |
2,795 |
2,725 |
2,765 |
+0.55% |
57,600 |
| 2025/3/18 |
2,700 |
2,755 |
2,685 |
2,750 |
+2.04% |
58,600 |
| 2025/3/17 |
2,680 |
2,745 |
2,670 |
2,695 |
+1.70% |
75,600 |
| 2025/3/14 |
2,595 |
2,660 |
2,595 |
2,650 |
+2.12% |
23,700 |
| 2025/3/13 |
2,645 |
2,650 |
2,595 |
2,595 |
-0.95% |
13,500 |
| 2025/3/12 |
2,625 |
2,665 |
2,600 |
2,620 |
+0.58% |
24,400 |
| 2025/3/11 |
2,630 |
2,640 |
2,560 |
2,605 |
-1.70% |
21,800 |
| 2025/3/10 |
2,700 |
2,735 |
2,640 |
2,650 |
+0.00% |
29,900 |
| 2025/3/7 |
2,650 |
2,665 |
2,620 |
2,650 |
+0.00% |
32,100 |
| 2025/3/6 |
2,640 |
2,690 |
2,635 |
2,650 |
+0.38% |
28,400 |
| 2025/3/5 |
2,605 |
2,665 |
2,605 |
2,640 |
-0.38% |
29,500 |
| 2025/3/4 |
2,630 |
2,690 |
2,625 |
2,650 |
+0.76% |
36,400 |
| 2025/3/3 |
2,645 |
2,665 |
2,620 |
2,630 |
-0.57% |
39,000 |
| 2025/2/28 |
2,600 |
2,650 |
2,570 |
2,645 |
+1.73% |
33,400 |
| 2025/2/27 |
2,600 |
2,605 |
2,560 |
2,600 |
+0.00% |
19,300 |
| 2025/2/26 |
2,625 |
2,680 |
2,555 |
2,600 |
-0.95% |
41,000 |
| 2025/2/25 |
2,625 |
2,640 |
2,595 |
2,625 |
-0.76% |
47,700 |
| 2025/2/21 |
2,575 |
2,645 |
2,470 |
2,645 |
+1.34% |
104,000 |
| 2025/2/20 |
2,630 |
2,630 |
2,575 |
2,610 |
-2.06% |
49,900 |
| 2025/2/19 |
2,605 |
2,675 |
2,605 |
2,665 |
+0.57% |
28,200 |
| 2025/2/18 |
2,540 |
2,660 |
2,540 |
2,650 |
+2.71% |
20,600 |
| 2025/2/17 |
2,585 |
2,630 |
2,575 |
2,580 |
-2.09% |
11,100 |
| 2025/2/14 |
2,610 |
2,650 |
2,605 |
2,635 |
+0.96% |
5,400 |
| 2025/2/13 |
2,700 |
2,725 |
2,610 |
2,610 |
-3.69% |
14,500 |
| 2025/2/12 |
2,680 |
2,720 |
2,680 |
2,710 |
+0.56% |
19,300 |
| 2025/2/10 |
2,620 |
2,700 |
2,570 |
2,695 |
+0.19% |
59,700 |
| 2025/2/7 |
2,685 |
2,725 |
2,660 |
2,690 |
+0.75% |
16,500 |
| 2025/2/6 |
2,700 |
2,700 |
2,655 |
2,670 |
-1.11% |
19,000 |
| 2025/2/5 |
2,530 |
2,700 |
2,530 |
2,700 |
+6.09% |
60,500 |
| 2025/2/4 |
2,570 |
2,600 |
2,545 |
2,545 |
-0.97% |
5,800 |
| 2025/2/3 |
2,560 |
2,600 |
2,510 |
2,570 |
-0.77% |
25,400 |
| 2025/1/31 |
2,480 |
2,605 |
2,480 |
2,590 |
+4.23% |
37,500 |
| 2025/1/30 |
2,510 |
2,540 |
2,480 |
2,485 |
-1.00% |
17,100 |
| 2025/1/29 |
2,500 |
2,535 |
2,500 |
2,510 |
+0.40% |
13,200 |
| 2025/1/28 |
2,510 |
2,530 |
2,500 |
2,500 |
-0.79% |
12,700 |
| 2025/1/27 |
2,550 |
2,550 |
2,515 |
2,520 |
-1.18% |
7,100 |
| 2025/1/24 |
2,550 |
2,560 |
2,540 |
2,550 |
+0.20% |
7,300 |
| 2025/1/23 |
2,530 |
2,560 |
2,505 |
2,545 |
+0.99% |
22,600 |
| 2025/1/22 |
2,550 |
2,565 |
2,520 |
2,520 |
-0.79% |
6,100 |
| 2025/1/21 |
2,525 |
2,540 |
2,505 |
2,540 |
+0.59% |
8,700 |
| 2025/1/20 |
2,520 |
2,545 |
2,520 |
2,525 |
+0.00% |
4,400 |
| 2025/1/17 |
2,520 |
2,550 |
2,510 |
2,525 |
-1.17% |
4,400 |
| 2025/1/16 |
2,550 |
2,570 |
2,525 |
2,555 |
+0.20% |
5,800 |
| 2025/1/15 |
2,575 |
2,575 |
2,535 |
2,550 |
+0.59% |
6,000 |
| 2025/1/14 |
2,590 |
2,590 |
2,525 |
2,535 |
-1.36% |
6,900 |
| 2025/1/10 |
2,565 |
2,615 |
2,555 |
2,570 |
+0.19% |
8,800 |
| 2025/1/9 |
2,590 |
2,590 |
2,560 |
2,565 |
-0.97% |
6,000 |
| 2025/1/8 |
2,600 |
2,600 |
2,570 |
2,590 |
-1.33% |
7,400 |
| 2025/1/7 |
2,640 |
2,640 |
2,590 |
2,625 |
-1.13% |
9,100 |
| 2025/1/6 |
2,645 |
2,660 |
2,620 |
2,655 |
+0.95% |
11,300 |
| 2024/12/30 |
2,615 |
2,650 |
2,585 |
2,630 |
+0.77% |
16,400 |
| 2024/12/27 |
2,560 |
2,620 |
2,560 |
2,610 |
+1.95% |
10,700 |
| 2024/12/26 |
2,530 |
2,590 |
2,490 |
2,560 |
-0.39% |
12,600 |
| 2024/12/25 |
2,580 |
2,580 |
2,550 |
2,570 |
-0.39% |
4,400 |
| 2024/12/24 |
2,615 |
2,615 |
2,575 |
2,580 |
-1.34% |
5,500 |
| 2024/12/23 |
2,590 |
2,615 |
2,555 |
2,615 |
+0.97% |
7,100 |
| 2024/12/20 |
2,625 |
2,625 |
2,580 |
2,590 |
-1.33% |
8,800 |
| 2024/12/19 |
2,605 |
2,625 |
2,600 |
2,625 |
+0.19% |
6,800 |
| 2024/12/18 |
2,625 |
2,625 |
2,600 |
2,620 |
-0.19% |
4,700 |
| 2024/12/17 |
2,600 |
2,625 |
2,585 |
2,625 |
+0.96% |
11,700 |
| 2024/12/16 |
2,600 |
2,600 |
2,570 |
2,600 |
+0.39% |
4,500 |
| 2024/12/13 |
2,570 |
2,600 |
2,550 |
2,590 |
-0.38% |
6,900 |
| 2024/12/12 |
2,600 |
2,610 |
2,565 |
2,600 |
+1.56% |
9,600 |
| 2024/12/11 |
2,550 |
2,595 |
2,550 |
2,560 |
+0.59% |
13,500 |
| 2024/12/10 |
2,550 |
2,575 |
2,520 |
2,545 |
+0.20% |
14,900 |
| 2024/12/9 |
2,540 |
2,550 |
2,530 |
2,540 |
+0.40% |
6,700 |
| 2024/12/6 |
2,495 |
2,535 |
2,495 |
2,530 |
+1.40% |
13,400 |
| 2024/12/5 |
2,470 |
2,495 |
2,467.5 |
2,495 |
+1.22% |
4,500 |
| 2024/12/4 |
2,480 |
2,500 |
2,452.5 |
2,465 |
-1.00% |
10,700 |
| 2024/12/3 |
2,475 |
2,492.5 |
2,465 |
2,490 |
+0.50% |
6,700 |
| 2024/12/2 |
2,500 |
2,500 |
2,477.5 |
2,477.5 |
-0.60% |
3,300 |
| 2024/11/29 |
2,470 |
2,497.5 |
2,460 |
2,492.5 |
+0.91% |
5,200 |
| 2024/11/28 |
2,465 |
2,482.5 |
2,455 |
2,470 |
-0.10% |
5,300 |
| 2024/11/27 |
2,455 |
2,487.5 |
2,452.5 |
2,472.5 |
+0.00% |
6,700 |
| 2024/11/26 |
2,467.5 |
2,490 |
2,447.5 |
2,472.5 |
+0.20% |
5,600 |
| 2024/11/25 |
2,500 |
2,505 |
2,457.5 |
2,467.5 |
-0.80% |
9,800 |
| 2024/11/22 |
2,475 |
2,490 |
2,455 |
2,487.5 |
+0.51% |
7,800 |
| 2024/11/21 |
2,470 |
2,480 |
2,447.5 |
2,475 |
+0.20% |
5,200 |
| 2024/11/20 |
2,442.5 |
2,470 |
2,442.5 |
2,470 |
+0.10% |
5,400 |
| 2024/11/19 |
2,462.5 |
2,472.5 |
2,445 |
2,467.5 |
+1.65% |
7,200 |
| 2024/11/18 |
2,412.5 |
2,462.5 |
2,412.5 |
2,427.5 |
-0.82% |
5,500 |
| 2024/11/15 |
2,437.5 |
2,450 |
2,422.5 |
2,447.5 |
+0.62% |
6,500 |
| 2024/11/14 |
2,440 |
2,457.5 |
2,425 |
2,432.5 |
-1.72% |
9,300 |
| 2024/11/13 |
2,490 |
2,490 |
2,447.5 |
2,475 |
-0.60% |
5,500 |
| 2024/11/12 |
2,440 |
2,490 |
2,435 |
2,490 |
+2.05% |
13,300 |
| 2024/11/11 |
2,450 |
2,457.5 |
2,430 |
2,440 |
-0.51% |
8,400 |
| 2024/11/8 |
2,497.5 |
2,497.5 |
2,450 |
2,452.5 |
-1.41% |
8,200 |
| 2024/11/7 |
2,467.5 |
2,505 |
2,450 |
2,487.5 |
+1.53% |
11,700 |
| 2024/11/6 |
2,495 |
2,495 |
2,450 |
2,450 |
-1.80% |
11,100 |
| 2024/11/5 |
2,490 |
2,495 |
2,400 |
2,495 |
-1.77% |
24,800 |
| 2024/11/1 |
2,470 |
2,575 |
2,427.5 |
2,540 |
+3.67% |
46,300 |
| 2024/10/31 |
2,402.5 |
2,450 |
2,397.5 |
2,450 |
+1.45% |
7,500 |
| 2024/10/30 |
2,400 |
2,432.5 |
2,400 |
2,415 |
+0.42% |
4,300 |
| 2024/10/29 |
2,375 |
2,442.5 |
2,367.5 |
2,405 |
+1.26% |
3,800 |
| 2024/10/28 |
2,350 |
2,380 |
2,345 |
2,375 |
+0.53% |
2,700 |
| 2024/10/25 |
2,395 |
2,395 |
2,345 |
2,362.5 |
-1.36% |
4,600 |
| 2024/10/24 |
2,380 |
2,400 |
2,362.5 |
2,395 |
+0.63% |
5,900 |
|
