| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,360 |
2,385 |
2,301 |
2,358 |
-2.16% |
124,400 |
| 2025/4/24 |
2,468 |
2,468 |
2,397 |
2,410 |
-2.51% |
54,600 |
| 2025/4/23 |
2,470 |
2,472 |
2,456 |
2,472 |
+0.28% |
35,900 |
| 2025/4/22 |
2,456 |
2,479 |
2,445 |
2,465 |
+0.94% |
47,700 |
| 2025/4/21 |
2,418 |
2,443 |
2,411 |
2,442 |
+1.29% |
37,900 |
| 2025/4/18 |
2,386 |
2,421 |
2,386 |
2,411 |
+1.22% |
35,800 |
| 2025/4/17 |
2,400 |
2,404 |
2,380 |
2,382 |
-0.75% |
23,000 |
| 2025/4/16 |
2,388 |
2,409 |
2,388 |
2,400 |
+0.42% |
15,000 |
| 2025/4/15 |
2,410 |
2,410 |
2,390 |
2,390 |
-0.29% |
18,800 |
| 2025/4/14 |
2,414 |
2,414 |
2,395 |
2,397 |
+0.17% |
19,500 |
| 2025/4/11 |
2,408 |
2,420 |
2,382 |
2,393 |
-1.20% |
34,600 |
| 2025/4/10 |
2,419 |
2,429 |
2,390 |
2,422 |
+1.51% |
49,900 |
| 2025/4/9 |
2,360 |
2,400 |
2,339 |
2,386 |
-0.58% |
49,800 |
| 2025/4/8 |
2,312 |
2,400 |
2,302 |
2,400 |
+5.08% |
76,100 |
| 2025/4/7 |
2,249 |
2,315 |
2,218 |
2,284 |
-2.06% |
104,500 |
| 2025/4/4 |
2,335 |
2,347 |
2,306 |
2,332 |
-0.26% |
66,300 |
| 2025/4/3 |
2,299 |
2,338 |
2,290 |
2,338 |
+0.56% |
69,000 |
| 2025/4/2 |
2,377 |
2,377 |
2,314 |
2,325 |
-1.73% |
43,700 |
| 2025/4/1 |
2,390 |
2,410 |
2,364 |
2,366 |
-1.13% |
51,300 |
| 2025/3/31 |
2,416 |
2,417 |
2,380 |
2,393 |
-1.40% |
65,400 |
| 2025/3/28 |
2,458 |
2,458 |
2,417 |
2,427 |
-1.18% |
45,200 |
| 2025/3/27 |
2,443 |
2,456 |
2,430 |
2,456 |
+0.95% |
80,400 |
| 2025/3/26 |
2,433 |
2,446 |
2,424 |
2,433 |
-0.08% |
53,000 |
| 2025/3/25 |
2,435 |
2,436 |
2,410 |
2,435 |
+0.29% |
51,900 |
| 2025/3/24 |
2,413 |
2,432 |
2,413 |
2,428 |
+0.66% |
47,600 |
| 2025/3/21 |
2,414 |
2,418 |
2,397 |
2,412 |
+0.04% |
36,300 |
| 2025/3/19 |
2,388 |
2,416 |
2,386 |
2,411 |
+0.96% |
50,200 |
| 2025/3/18 |
2,372 |
2,388 |
2,368 |
2,388 |
+0.84% |
39,700 |
| 2025/3/17 |
2,350 |
2,368 |
2,344 |
2,368 |
+0.51% |
38,600 |
| 2025/3/14 |
2,340 |
2,366 |
2,336 |
2,356 |
+0.86% |
63,500 |
| 2025/3/13 |
2,330 |
2,336 |
2,320 |
2,336 |
+0.56% |
31,300 |
| 2025/3/12 |
2,335 |
2,335 |
2,318 |
2,323 |
-0.85% |
55,300 |
| 2025/3/11 |
2,322 |
2,357 |
2,322 |
2,343 |
+0.82% |
103,800 |
| 2025/3/10 |
2,337 |
2,344 |
2,323 |
2,324 |
-0.51% |
51,100 |
| 2025/3/7 |
2,322 |
2,339 |
2,305 |
2,336 |
+0.34% |
70,200 |
| 2025/3/6 |
2,295 |
2,328 |
2,295 |
2,328 |
+1.62% |
63,900 |
| 2025/3/5 |
2,277 |
2,310 |
2,271 |
2,291 |
+1.15% |
89,900 |
| 2025/3/4 |
2,270 |
2,274 |
2,257 |
2,265 |
+0.22% |
55,900 |
| 2025/3/3 |
2,237 |
2,269 |
2,237 |
2,260 |
+1.21% |
44,700 |
| 2025/2/28 |
2,275 |
2,275 |
2,221 |
2,233 |
-2.10% |
502,400 |
| 2025/2/27 |
2,273 |
2,281 |
2,259 |
2,281 |
+0.62% |
47,600 |
| 2025/2/26 |
2,275 |
2,276 |
2,250 |
2,267 |
-0.31% |
56,100 |
| 2025/2/25 |
2,250 |
2,276 |
2,245 |
2,274 |
+1.47% |
50,300 |
| 2025/2/21 |
2,224 |
2,249 |
2,221 |
2,241 |
+0.54% |
54,300 |
| 2025/2/20 |
2,253 |
2,253 |
2,225 |
2,229 |
-1.20% |
116,900 |
| 2025/2/19 |
2,280 |
2,281 |
2,256 |
2,256 |
-1.31% |
94,300 |
| 2025/2/18 |
2,263 |
2,297 |
2,256 |
2,286 |
+0.75% |
75,200 |
| 2025/2/17 |
2,290 |
2,293 |
2,260 |
2,269 |
-0.92% |
112,000 |
| 2025/2/14 |
2,322 |
2,326 |
2,290 |
2,290 |
-1.34% |
158,200 |
| 2025/2/13 |
2,380 |
2,380 |
2,321 |
2,321 |
-3.13% |
284,000 |
| 2025/2/12 |
2,400 |
2,410 |
2,380 |
2,396 |
+0.55% |
106,700 |
| 2025/2/10 |
2,378 |
2,386 |
2,360 |
2,383 |
-0.17% |
67,800 |
| 2025/2/7 |
2,398 |
2,403 |
2,375 |
2,387 |
-0.46% |
95,700 |
| 2025/2/6 |
2,418 |
2,428 |
2,391 |
2,398 |
-1.32% |
102,100 |
| 2025/2/5 |
2,418 |
2,457 |
2,412 |
2,430 |
+0.83% |
137,700 |
| 2025/2/4 |
2,448 |
2,465 |
2,410 |
2,410 |
-1.23% |
113,900 |
| 2025/2/3 |
2,495 |
2,495 |
2,440 |
2,440 |
-2.28% |
105,000 |
| 2025/1/31 |
2,510 |
2,511 |
2,487 |
2,497 |
-1.23% |
69,200 |
| 2025/1/30 |
2,520 |
2,531 |
2,512 |
2,528 |
+0.04% |
40,200 |
| 2025/1/29 |
2,509 |
2,533 |
2,497 |
2,527 |
+0.72% |
42,200 |
| 2025/1/28 |
2,520 |
2,532 |
2,505 |
2,509 |
-1.03% |
50,400 |
| 2025/1/27 |
2,500 |
2,535 |
2,492 |
2,535 |
+2.05% |
37,700 |
| 2025/1/24 |
2,507 |
2,507 |
2,484 |
2,484 |
-0.04% |
26,000 |
| 2025/1/23 |
2,518 |
2,519 |
2,477 |
2,485 |
-0.60% |
39,400 |
| 2025/1/22 |
2,509 |
2,513 |
2,489 |
2,500 |
+0.24% |
42,800 |
| 2025/1/21 |
2,487 |
2,494 |
2,476 |
2,494 |
+0.56% |
31,600 |
| 2025/1/20 |
2,510 |
2,510 |
2,466 |
2,480 |
-1.39% |
61,500 |
| 2025/1/17 |
2,514 |
2,520 |
2,503 |
2,515 |
+0.04% |
60,100 |
| 2025/1/16 |
2,514 |
2,545 |
2,512 |
2,514 |
-1.18% |
51,800 |
| 2025/1/15 |
2,507 |
2,551 |
2,507 |
2,544 |
+1.48% |
64,800 |
| 2025/1/14 |
2,557 |
2,560 |
2,503 |
2,507 |
-1.96% |
73,000 |
| 2025/1/10 |
2,557 |
2,564 |
2,548 |
2,557 |
-0.31% |
47,400 |
| 2025/1/9 |
2,550 |
2,574 |
2,540 |
2,565 |
+0.63% |
64,800 |
| 2025/1/8 |
2,578 |
2,583 |
2,549 |
2,549 |
-1.66% |
100,600 |
| 2025/1/7 |
2,617 |
2,617 |
2,586 |
2,592 |
-1.03% |
81,300 |
| 2025/1/6 |
2,640 |
2,655 |
2,619 |
2,619 |
-0.83% |
94,300 |
| 2024/12/30 |
2,658 |
2,658 |
2,641 |
2,641 |
-0.26% |
84,200 |
| 2024/12/27 |
2,682 |
2,682 |
2,642 |
2,648 |
-2.43% |
375,800 |
| 2024/12/26 |
2,724 |
2,731 |
2,714 |
2,714 |
-0.59% |
348,100 |
| 2024/12/25 |
2,730 |
2,730 |
2,720 |
2,730 |
+0.15% |
83,900 |
| 2024/12/24 |
2,730 |
2,730 |
2,721 |
2,726 |
-0.07% |
63,400 |
| 2024/12/23 |
2,730 |
2,732 |
2,711 |
2,728 |
+0.78% |
63,900 |
| 2024/12/20 |
2,706 |
2,719 |
2,700 |
2,707 |
+0.45% |
68,400 |
| 2024/12/19 |
2,696 |
2,705 |
2,690 |
2,695 |
-0.04% |
49,500 |
| 2024/12/18 |
2,680 |
2,699 |
2,676 |
2,696 |
+0.86% |
37,900 |
| 2024/12/17 |
2,683 |
2,686 |
2,673 |
2,673 |
-0.37% |
45,900 |
| 2024/12/16 |
2,690 |
2,700 |
2,683 |
2,683 |
+0.04% |
53,100 |
| 2024/12/13 |
2,680 |
2,690 |
2,677 |
2,682 |
+0.11% |
65,600 |
| 2024/12/12 |
2,669 |
2,686 |
2,664 |
2,679 |
+0.56% |
73,300 |
| 2024/12/11 |
2,649 |
2,666 |
2,646 |
2,664 |
+0.95% |
64,900 |
| 2024/12/10 |
2,627 |
2,643 |
2,620 |
2,639 |
+0.46% |
73,400 |
| 2024/12/9 |
2,632 |
2,636 |
2,627 |
2,627 |
-0.19% |
95,400 |
| 2024/12/6 |
2,650 |
2,651 |
2,632 |
2,632 |
-0.68% |
126,500 |
| 2024/12/5 |
2,658 |
2,663 |
2,650 |
2,650 |
-0.30% |
67,600 |
| 2024/12/4 |
2,658 |
2,663 |
2,655 |
2,658 |
-0.11% |
45,600 |
| 2024/12/3 |
2,675 |
2,680 |
2,658 |
2,661 |
-0.37% |
70,700 |
| 2024/12/2 |
2,678 |
2,684 |
2,671 |
2,671 |
-0.26% |
49,100 |
| 2024/11/29 |
2,689 |
2,697 |
2,678 |
2,678 |
-0.37% |
37,600 |
| 2024/11/28 |
2,682 |
2,703 |
2,682 |
2,688 |
+0.49% |
39,100 |
| 2024/11/27 |
2,705 |
2,710 |
2,666 |
2,675 |
-0.56% |
71,500 |
| 2024/11/26 |
2,693 |
2,701 |
2,682 |
2,690 |
+0.52% |
33,200 |
| 2024/11/25 |
2,684 |
2,696 |
2,676 |
2,676 |
+0.00% |
38,700 |
| 2024/11/22 |
2,673 |
2,679 |
2,660 |
2,676 |
+0.30% |
19,500 |
| 2024/11/21 |
2,675 |
2,688 |
2,668 |
2,668 |
+0.00% |
29,500 |
| 2024/11/20 |
2,660 |
2,668 |
2,649 |
2,668 |
+0.30% |
23,100 |
| 2024/11/19 |
2,665 |
2,675 |
2,660 |
2,660 |
+0.00% |
22,100 |
| 2024/11/18 |
2,663 |
2,669 |
2,647 |
2,660 |
+0.34% |
27,900 |
| 2024/11/15 |
2,660 |
2,666 |
2,651 |
2,651 |
-0.49% |
29,400 |
| 2024/11/14 |
2,650 |
2,676 |
2,638 |
2,664 |
+0.57% |
46,200 |
| 2024/11/13 |
2,658 |
2,663 |
2,646 |
2,649 |
+0.15% |
52,000 |
| 2024/11/12 |
2,658 |
2,674 |
2,645 |
2,645 |
+0.11% |
86,200 |
| 2024/11/11 |
2,669 |
2,671 |
2,642 |
2,642 |
-0.71% |
119,800 |
| 2024/11/8 |
2,684 |
2,693 |
2,661 |
2,661 |
-0.71% |
90,000 |
| 2024/11/7 |
2,673 |
2,699 |
2,666 |
2,680 |
+0.83% |
82,200 |
| 2024/11/6 |
2,650 |
2,668 |
2,648 |
2,658 |
+0.26% |
69,800 |
| 2024/11/5 |
2,648 |
2,671 |
2,648 |
2,651 |
+0.11% |
84,500 |
| 2024/11/1 |
2,644 |
2,664 |
2,636 |
2,648 |
-0.45% |
72,100 |
| 2024/10/31 |
2,639 |
2,663 |
2,631 |
2,660 |
+1.03% |
78,800 |
| 2024/10/30 |
2,640 |
2,654 |
2,625 |
2,633 |
+0.46% |
108,900 |
| 2024/10/29 |
2,615 |
2,644 |
2,573 |
2,621 |
-0.87% |
114,200 |
| 2024/10/28 |
2,621 |
2,647 |
2,620 |
2,644 |
+1.15% |
78,700 |
| 2024/10/25 |
2,615 |
2,622 |
2,605 |
2,614 |
-0.04% |
32,900 |
| 2024/10/24 |
2,635 |
2,635 |
2,613 |
2,615 |
-0.76% |
53,500 |
|
