| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,757 |
2,776 |
2,743 |
2,761 |
+0.15% |
48,400 |
| 2025/4/24 |
2,835 |
2,850 |
2,753 |
2,757 |
-2.37% |
43,600 |
| 2025/4/23 |
2,804 |
2,857 |
2,785 |
2,824 |
+1.95% |
72,000 |
| 2025/4/22 |
2,793 |
2,836 |
2,768 |
2,770 |
-1.04% |
46,100 |
| 2025/4/21 |
2,782 |
2,805 |
2,753 |
2,799 |
+0.04% |
60,500 |
| 2025/4/18 |
2,724 |
2,801 |
2,718 |
2,798 |
+3.36% |
69,300 |
| 2025/4/17 |
2,702 |
2,714 |
2,673 |
2,707 |
-0.33% |
106,000 |
| 2025/4/16 |
2,781 |
2,793 |
2,684 |
2,716 |
-2.20% |
106,000 |
| 2025/4/15 |
2,747 |
2,796 |
2,722 |
2,777 |
+2.78% |
115,000 |
| 2025/4/14 |
2,811 |
2,881 |
2,676 |
2,702 |
-2.91% |
273,900 |
| 2025/4/11 |
2,767 |
2,786 |
2,705 |
2,783 |
-1.21% |
61,700 |
| 2025/4/10 |
2,799 |
2,831 |
2,750 |
2,817 |
+5.82% |
115,700 |
| 2025/4/9 |
2,679 |
2,679 |
2,622 |
2,662 |
-0.78% |
122,700 |
| 2025/4/8 |
2,608 |
2,695 |
2,606 |
2,683 |
+4.89% |
144,100 |
| 2025/4/7 |
2,452 |
2,605 |
2,405 |
2,558 |
-1.69% |
278,500 |
| 2025/4/4 |
2,647 |
2,652 |
2,534 |
2,602 |
-3.34% |
126,400 |
| 2025/4/3 |
2,687 |
2,693 |
2,648 |
2,692 |
-1.64% |
90,800 |
| 2025/4/2 |
2,729 |
2,767 |
2,719 |
2,737 |
+0.29% |
80,800 |
| 2025/4/1 |
2,787 |
2,798 |
2,715 |
2,729 |
-0.29% |
65,300 |
| 2025/3/31 |
2,800 |
2,800 |
2,735 |
2,737 |
-3.12% |
76,200 |
| 2025/3/28 |
2,841 |
2,852 |
2,822 |
2,825 |
-1.46% |
42,400 |
| 2025/3/27 |
2,849 |
2,867 |
2,840 |
2,867 |
+0.21% |
53,900 |
| 2025/3/26 |
2,890 |
2,892 |
2,850 |
2,861 |
-0.97% |
66,900 |
| 2025/3/25 |
2,883 |
2,903 |
2,861 |
2,889 |
+0.59% |
63,800 |
| 2025/3/24 |
2,916 |
2,922 |
2,866 |
2,872 |
-1.58% |
60,900 |
| 2025/3/21 |
2,880 |
2,934 |
2,866 |
2,918 |
+1.04% |
103,100 |
| 2025/3/19 |
2,859 |
2,918 |
2,858 |
2,888 |
+0.94% |
161,100 |
| 2025/3/18 |
2,850 |
2,887 |
2,839 |
2,861 |
+0.10% |
90,700 |
| 2025/3/17 |
2,825 |
2,863 |
2,825 |
2,858 |
+1.24% |
95,500 |
| 2025/3/14 |
2,838 |
2,839 |
2,811 |
2,823 |
+0.04% |
43,200 |
| 2025/3/13 |
2,854 |
2,861 |
2,807 |
2,822 |
-1.12% |
63,900 |
| 2025/3/12 |
2,817 |
2,874 |
2,813 |
2,854 |
+1.13% |
123,100 |
| 2025/3/11 |
2,764 |
2,822 |
2,745 |
2,822 |
+1.77% |
103,300 |
| 2025/3/10 |
2,711 |
2,780 |
2,711 |
2,773 |
+1.13% |
85,100 |
| 2025/3/7 |
2,780 |
2,780 |
2,726 |
2,742 |
-1.47% |
88,000 |
| 2025/3/6 |
2,792 |
2,792 |
2,766 |
2,783 |
-0.36% |
100,100 |
| 2025/3/5 |
2,817 |
2,833 |
2,777 |
2,793 |
-0.68% |
122,500 |
| 2025/3/4 |
2,800 |
2,812 |
2,748 |
2,812 |
+0.39% |
92,900 |
| 2025/3/3 |
2,765 |
2,812 |
2,744 |
2,801 |
+1.30% |
214,600 |
| 2025/2/28 |
2,731 |
2,782 |
2,709 |
2,765 |
+0.62% |
271,500 |
| 2025/2/27 |
2,679 |
2,778 |
2,641 |
2,748 |
-1.19% |
505,500 |
| 2025/2/26 |
2,775 |
2,800 |
2,764 |
2,781 |
-0.11% |
357,700 |
| 2025/2/25 |
2,794 |
2,794 |
2,752 |
2,784 |
-0.36% |
212,800 |
| 2025/2/21 |
2,786 |
2,804 |
2,771 |
2,794 |
-0.46% |
154,600 |
| 2025/2/20 |
2,840 |
2,858 |
2,785 |
2,807 |
-0.85% |
219,100 |
| 2025/2/19 |
2,865 |
2,872 |
2,831 |
2,831 |
-0.67% |
123,500 |
| 2025/2/18 |
2,858 |
2,891 |
2,821 |
2,850 |
-0.25% |
130,400 |
| 2025/2/17 |
2,930 |
2,930 |
2,852 |
2,857 |
-1.75% |
152,400 |
| 2025/2/14 |
2,965 |
2,970 |
2,906 |
2,908 |
-0.45% |
196,900 |
| 2025/2/13 |
2,896 |
2,929 |
2,880 |
2,921 |
+1.78% |
90,000 |
| 2025/2/12 |
2,871 |
2,903 |
2,852 |
2,870 |
+0.10% |
151,800 |
| 2025/2/10 |
2,888 |
2,888 |
2,839 |
2,867 |
-0.83% |
138,700 |
| 2025/2/7 |
2,879 |
2,918 |
2,867 |
2,891 |
+0.00% |
109,200 |
| 2025/2/6 |
2,931 |
2,932 |
2,889 |
2,891 |
-1.40% |
135,800 |
| 2025/2/5 |
2,951 |
2,970 |
2,917 |
2,932 |
-1.54% |
125,600 |
| 2025/2/4 |
3,025 |
3,050 |
2,978 |
2,978 |
-0.90% |
129,700 |
| 2025/2/3 |
3,050 |
3,050 |
3,005 |
3,005 |
-1.80% |
120,000 |
| 2025/1/31 |
3,125 |
3,125 |
3,055 |
3,060 |
-2.08% |
108,100 |
| 2025/1/30 |
3,095 |
3,150 |
3,095 |
3,125 |
+0.97% |
88,200 |
| 2025/1/29 |
3,105 |
3,125 |
3,090 |
3,095 |
-0.32% |
56,800 |
| 2025/1/28 |
3,105 |
3,130 |
3,090 |
3,105 |
+0.00% |
53,700 |
| 2025/1/27 |
3,095 |
3,135 |
3,080 |
3,105 |
+0.98% |
79,700 |
| 2025/1/24 |
3,100 |
3,100 |
3,060 |
3,075 |
-0.81% |
113,100 |
| 2025/1/23 |
3,100 |
3,150 |
3,090 |
3,100 |
+0.32% |
84,900 |
| 2025/1/22 |
3,040 |
3,105 |
3,035 |
3,090 |
+2.15% |
117,900 |
| 2025/1/21 |
3,000 |
3,040 |
3,000 |
3,025 |
+0.33% |
53,100 |
| 2025/1/20 |
3,015 |
3,045 |
3,005 |
3,015 |
+0.94% |
70,900 |
| 2025/1/17 |
3,005 |
3,010 |
2,941 |
2,987 |
-0.60% |
75,600 |
| 2025/1/16 |
3,015 |
3,065 |
2,972 |
3,005 |
-0.17% |
88,900 |
| 2025/1/15 |
2,989 |
3,010 |
2,945 |
3,010 |
-0.33% |
123,600 |
| 2025/1/14 |
2,936 |
3,025 |
2,920 |
3,020 |
+2.90% |
115,900 |
| 2025/1/10 |
2,924 |
2,947 |
2,915 |
2,935 |
-0.34% |
79,800 |
| 2025/1/9 |
2,968 |
3,000 |
2,940 |
2,945 |
-0.10% |
103,600 |
| 2025/1/8 |
2,944 |
2,965 |
2,915 |
2,948 |
+0.14% |
114,400 |
| 2025/1/7 |
3,005 |
3,035 |
2,939 |
2,944 |
-2.03% |
157,000 |
| 2025/1/6 |
2,950 |
3,050 |
2,940 |
3,005 |
+2.00% |
238,500 |
| 2024/12/30 |
2,906 |
2,947 |
2,882 |
2,946 |
+3.15% |
178,500 |
| 2024/12/27 |
2,844 |
2,950 |
2,703 |
2,856 |
+0.32% |
411,100 |
| 2024/12/26 |
2,811 |
2,860 |
2,788 |
2,847 |
+0.28% |
102,800 |
| 2024/12/25 |
2,833 |
2,848 |
2,817 |
2,839 |
+0.42% |
46,900 |
| 2024/12/24 |
2,824 |
2,837 |
2,812 |
2,827 |
+0.11% |
41,100 |
| 2024/12/23 |
2,830 |
2,850 |
2,796 |
2,824 |
+0.07% |
62,200 |
| 2024/12/20 |
2,845 |
2,869 |
2,822 |
2,822 |
-0.77% |
77,600 |
| 2024/12/19 |
2,800 |
2,848 |
2,777 |
2,844 |
+0.99% |
69,600 |
| 2024/12/18 |
2,820 |
2,876 |
2,814 |
2,816 |
-0.07% |
77,000 |
| 2024/12/17 |
2,843 |
2,864 |
2,818 |
2,818 |
-0.42% |
46,700 |
| 2024/12/16 |
2,865 |
2,876 |
2,829 |
2,830 |
-0.70% |
57,400 |
| 2024/12/13 |
2,802 |
2,850 |
2,802 |
2,850 |
+0.92% |
66,100 |
| 2024/12/12 |
2,837 |
2,855 |
2,805 |
2,824 |
-0.46% |
57,800 |
| 2024/12/11 |
2,802 |
2,839 |
2,802 |
2,837 |
+0.57% |
42,600 |
| 2024/12/10 |
2,851 |
2,860 |
2,802 |
2,821 |
-0.74% |
70,200 |
| 2024/12/9 |
2,805 |
2,843 |
2,780 |
2,842 |
+1.32% |
98,900 |
| 2024/12/6 |
2,774 |
2,814 |
2,759 |
2,805 |
+1.12% |
92,000 |
| 2024/12/5 |
2,765 |
2,774 |
2,733 |
2,774 |
+2.17% |
118,500 |
| 2024/12/4 |
2,673 |
2,728 |
2,673 |
2,715 |
+0.89% |
88,900 |
| 2024/12/3 |
2,746 |
2,756 |
2,655 |
2,691 |
-1.36% |
179,600 |
| 2024/12/2 |
2,659 |
2,735 |
2,657 |
2,728 |
+3.06% |
126,800 |
| 2024/11/29 |
2,651 |
2,664 |
2,620 |
2,647 |
-0.11% |
33,800 |
| 2024/11/28 |
2,611 |
2,665 |
2,610 |
2,650 |
+0.84% |
30,600 |
| 2024/11/27 |
2,663 |
2,666 |
2,593 |
2,628 |
-1.35% |
63,100 |
| 2024/11/26 |
2,645 |
2,671 |
2,635 |
2,664 |
+0.57% |
28,200 |
| 2024/11/25 |
2,680 |
2,697 |
2,649 |
2,649 |
-0.79% |
28,300 |
| 2024/11/22 |
2,641 |
2,685 |
2,640 |
2,670 |
+0.87% |
44,200 |
| 2024/11/21 |
2,656 |
2,694 |
2,643 |
2,647 |
-0.11% |
36,800 |
| 2024/11/20 |
2,626 |
2,667 |
2,625 |
2,650 |
+0.91% |
58,700 |
| 2024/11/19 |
2,615 |
2,646 |
2,607 |
2,626 |
+0.46% |
50,700 |
| 2024/11/18 |
2,582 |
2,639 |
2,582 |
2,614 |
+0.93% |
81,900 |
| 2024/11/15 |
2,610 |
2,619 |
2,575 |
2,590 |
+0.19% |
74,100 |
| 2024/11/14 |
2,588 |
2,614 |
2,584 |
2,585 |
+0.19% |
61,500 |
| 2024/11/13 |
2,566 |
2,599 |
2,563 |
2,580 |
+0.55% |
81,700 |
| 2024/11/12 |
2,615 |
2,635 |
2,562 |
2,566 |
-1.69% |
98,000 |
| 2024/11/11 |
2,601 |
2,619 |
2,573 |
2,610 |
+0.04% |
96,200 |
| 2024/11/8 |
2,630 |
2,654 |
2,602 |
2,609 |
-0.80% |
95,100 |
| 2024/11/7 |
2,599 |
2,650 |
2,584 |
2,630 |
+1.19% |
113,300 |
| 2024/11/6 |
2,606 |
2,634 |
2,586 |
2,599 |
-0.61% |
99,800 |
| 2024/11/5 |
2,629 |
2,649 |
2,584 |
2,615 |
+0.69% |
69,400 |
| 2024/11/1 |
2,591 |
2,626 |
2,584 |
2,597 |
-0.15% |
122,200 |
| 2024/10/31 |
2,666 |
2,681 |
2,600 |
2,601 |
-2.18% |
103,300 |
| 2024/10/30 |
2,660 |
2,675 |
2,642 |
2,659 |
-0.08% |
165,800 |
| 2024/10/29 |
2,680 |
2,699 |
2,661 |
2,661 |
+0.19% |
67,300 |
| 2024/10/28 |
2,618 |
2,659 |
2,615 |
2,656 |
+1.34% |
49,700 |
| 2024/10/25 |
2,660 |
2,662 |
2,609 |
2,621 |
-1.47% |
68,200 |
| 2024/10/24 |
2,645 |
2,680 |
2,645 |
2,660 |
-0.52% |
64,800 |
|
