| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,737 |
2,761 |
2,733 |
2,744 |
+0.26% |
72,500 |
| 2025/4/24 |
2,759 |
2,771 |
2,733 |
2,737 |
-1.08% |
99,600 |
| 2025/4/23 |
2,771 |
2,791 |
2,758 |
2,767 |
+0.51% |
124,000 |
| 2025/4/22 |
2,730 |
2,753 |
2,725 |
2,753 |
+0.15% |
83,200 |
| 2025/4/21 |
2,752 |
2,761 |
2,734 |
2,749 |
-0.47% |
52,500 |
| 2025/4/18 |
2,698 |
2,778 |
2,694 |
2,762 |
+2.68% |
97,000 |
| 2025/4/17 |
2,681 |
2,696 |
2,670 |
2,690 |
-0.44% |
85,800 |
| 2025/4/16 |
2,688 |
2,706 |
2,675 |
2,702 |
-0.26% |
110,500 |
| 2025/4/15 |
2,760 |
2,760 |
2,709 |
2,709 |
-1.31% |
87,900 |
| 2025/4/14 |
2,763 |
2,770 |
2,739 |
2,745 |
+0.40% |
116,300 |
| 2025/4/11 |
2,684 |
2,748 |
2,662 |
2,734 |
+0.00% |
136,600 |
| 2025/4/10 |
2,728 |
2,749 |
2,689 |
2,734 |
+3.56% |
190,700 |
| 2025/4/9 |
2,654 |
2,672 |
2,612 |
2,640 |
-1.38% |
181,700 |
| 2025/4/8 |
2,663 |
2,689 |
2,620 |
2,677 |
+3.76% |
255,400 |
| 2025/4/7 |
2,536 |
2,628 |
2,476 |
2,580 |
-3.95% |
263,200 |
| 2025/4/4 |
2,666 |
2,688 |
2,644 |
2,686 |
-0.89% |
188,800 |
| 2025/4/3 |
2,685 |
2,716 |
2,674 |
2,710 |
-0.48% |
139,200 |
| 2025/4/2 |
2,767 |
2,774 |
2,723 |
2,723 |
-1.66% |
132,200 |
| 2025/4/1 |
2,793 |
2,815 |
2,769 |
2,769 |
+0.22% |
126,600 |
| 2025/3/31 |
2,800 |
2,814 |
2,759 |
2,763 |
-2.78% |
169,200 |
| 2025/3/28 |
2,865 |
2,877 |
2,835 |
2,842 |
-2.57% |
131,900 |
| 2025/3/27 |
2,882 |
2,922 |
2,881 |
2,917 |
+0.41% |
151,100 |
| 2025/3/26 |
2,876 |
2,915 |
2,866 |
2,905 |
+1.75% |
199,500 |
| 2025/3/25 |
2,835 |
2,867 |
2,830 |
2,855 |
+0.67% |
78,100 |
| 2025/3/24 |
2,840 |
2,935 |
2,801 |
2,836 |
+0.53% |
203,500 |
| 2025/3/21 |
2,830 |
2,859 |
2,821 |
2,821 |
-1.19% |
327,700 |
| 2025/3/19 |
2,845 |
2,869 |
2,842 |
2,855 |
+0.81% |
94,700 |
| 2025/3/18 |
2,822 |
2,844 |
2,816 |
2,832 |
+0.39% |
123,700 |
| 2025/3/17 |
2,829 |
2,849 |
2,820 |
2,821 |
-0.56% |
99,200 |
| 2025/3/14 |
2,824 |
2,858 |
2,810 |
2,837 |
-0.63% |
153,000 |
| 2025/3/13 |
2,835 |
2,865 |
2,826 |
2,855 |
+0.11% |
150,600 |
| 2025/3/12 |
2,873 |
2,902 |
2,840 |
2,852 |
+0.21% |
243,300 |
| 2025/3/11 |
2,832 |
2,846 |
2,809 |
2,846 |
+1.07% |
170,000 |
| 2025/3/10 |
2,857 |
2,860 |
2,809 |
2,816 |
-1.40% |
100,400 |
| 2025/3/7 |
2,839 |
2,876 |
2,815 |
2,856 |
+0.07% |
131,200 |
| 2025/3/6 |
2,833 |
2,859 |
2,830 |
2,854 |
+1.46% |
116,900 |
| 2025/3/5 |
2,816 |
2,837 |
2,798 |
2,813 |
+1.22% |
118,800 |
| 2025/3/4 |
2,819 |
2,824 |
2,772 |
2,779 |
-0.25% |
115,900 |
| 2025/3/3 |
2,754 |
2,790 |
2,751 |
2,786 |
+1.46% |
85,100 |
| 2025/2/28 |
2,757 |
2,763 |
2,731 |
2,746 |
-0.40% |
121,400 |
| 2025/2/27 |
2,717 |
2,758 |
2,711 |
2,757 |
+1.47% |
108,300 |
| 2025/2/26 |
2,721 |
2,726 |
2,700 |
2,717 |
-0.84% |
122,000 |
| 2025/2/25 |
2,736 |
2,744 |
2,714 |
2,740 |
+0.15% |
108,800 |
| 2025/2/21 |
2,738 |
2,755 |
2,724 |
2,736 |
+0.51% |
125,200 |
| 2025/2/20 |
2,750 |
2,752 |
2,713 |
2,722 |
-1.84% |
152,200 |
| 2025/2/19 |
2,800 |
2,803 |
2,758 |
2,773 |
+0.00% |
100,900 |
| 2025/2/18 |
2,774 |
2,790 |
2,768 |
2,773 |
-0.43% |
84,000 |
| 2025/2/17 |
2,767 |
2,803 |
2,767 |
2,785 |
+0.72% |
119,300 |
| 2025/2/14 |
2,797 |
2,797 |
2,758 |
2,765 |
-1.53% |
128,700 |
| 2025/2/13 |
2,813 |
2,827 |
2,798 |
2,808 |
+1.52% |
118,100 |
| 2025/2/12 |
2,880 |
2,899 |
2,766 |
2,766 |
-3.96% |
211,100 |
| 2025/2/10 |
2,874 |
2,905 |
2,874 |
2,880 |
+0.77% |
130,100 |
| 2025/2/7 |
2,825 |
2,863 |
2,795 |
2,858 |
+1.17% |
177,800 |
| 2025/2/6 |
2,803 |
2,854 |
2,766 |
2,825 |
+1.95% |
241,900 |
| 2025/2/5 |
2,717 |
2,786 |
2,700 |
2,771 |
+2.78% |
258,700 |
| 2025/2/4 |
2,729 |
2,754 |
2,689 |
2,696 |
+0.00% |
171,000 |
| 2025/2/3 |
2,683 |
2,710 |
2,659 |
2,696 |
-0.55% |
214,900 |
| 2025/1/31 |
2,700 |
2,722 |
2,681 |
2,711 |
+0.56% |
133,400 |
| 2025/1/30 |
2,672 |
2,700 |
2,665 |
2,696 |
+0.86% |
129,300 |
| 2025/1/29 |
2,678 |
2,692 |
2,672 |
2,673 |
-0.19% |
111,200 |
| 2025/1/28 |
2,667 |
2,688 |
2,666 |
2,678 |
+0.41% |
83,500 |
| 2025/1/27 |
2,665 |
2,671 |
2,653 |
2,667 |
+0.45% |
71,100 |
| 2025/1/24 |
2,674 |
2,680 |
2,654 |
2,655 |
+0.11% |
71,900 |
| 2025/1/23 |
2,640 |
2,659 |
2,633 |
2,652 |
+0.11% |
104,400 |
| 2025/1/22 |
2,649 |
2,656 |
2,641 |
2,649 |
+0.15% |
81,900 |
| 2025/1/21 |
2,655 |
2,663 |
2,637 |
2,645 |
+0.38% |
73,500 |
| 2025/1/20 |
2,645 |
2,655 |
2,635 |
2,635 |
+0.04% |
73,400 |
| 2025/1/17 |
2,626 |
2,638 |
2,611 |
2,634 |
-0.57% |
97,100 |
| 2025/1/16 |
2,655 |
2,669 |
2,649 |
2,649 |
-0.23% |
89,000 |
| 2025/1/15 |
2,635 |
2,666 |
2,630 |
2,655 |
+0.38% |
110,800 |
| 2025/1/14 |
2,701 |
2,709 |
2,645 |
2,645 |
-2.69% |
215,600 |
| 2025/1/10 |
2,729 |
2,738 |
2,700 |
2,718 |
-0.40% |
72,500 |
| 2025/1/9 |
2,751 |
2,751 |
2,721 |
2,729 |
-1.27% |
101,400 |
| 2025/1/8 |
2,765 |
2,770 |
2,755 |
2,764 |
+0.14% |
81,500 |
| 2025/1/7 |
2,791 |
2,791 |
2,757 |
2,760 |
-1.00% |
102,900 |
| 2025/1/6 |
2,816 |
2,822 |
2,784 |
2,788 |
-0.75% |
99,600 |
| 2024/12/30 |
2,843 |
2,843 |
2,797 |
2,809 |
-0.57% |
72,000 |
| 2024/12/27 |
2,809 |
2,830 |
2,803 |
2,825 |
+1.29% |
117,600 |
| 2024/12/26 |
2,769 |
2,789 |
2,767 |
2,789 |
+0.72% |
99,200 |
| 2024/12/25 |
2,790 |
2,790 |
2,750 |
2,769 |
-0.54% |
61,200 |
| 2024/12/24 |
2,764 |
2,788 |
2,759 |
2,784 |
+0.58% |
78,700 |
| 2024/12/23 |
2,779 |
2,784 |
2,763 |
2,768 |
+0.00% |
130,700 |
| 2024/12/20 |
2,782 |
2,783 |
2,754 |
2,768 |
-0.50% |
138,200 |
| 2024/12/19 |
2,730 |
2,783 |
2,720 |
2,782 |
+1.05% |
108,200 |
| 2024/12/18 |
2,781 |
2,785 |
2,753 |
2,753 |
-1.01% |
79,600 |
| 2024/12/17 |
2,767 |
2,811 |
2,762 |
2,781 |
+0.69% |
112,400 |
| 2024/12/16 |
2,758 |
2,782 |
2,752 |
2,762 |
-0.36% |
132,200 |
| 2024/12/13 |
2,782 |
2,813 |
2,763 |
2,772 |
-1.49% |
117,600 |
| 2024/12/12 |
2,810 |
2,834 |
2,809 |
2,814 |
+0.68% |
142,900 |
| 2024/12/11 |
2,780 |
2,804 |
2,775 |
2,795 |
+1.05% |
122,000 |
| 2024/12/10 |
2,780 |
2,788 |
2,742 |
2,766 |
-0.04% |
112,100 |
| 2024/12/9 |
2,777 |
2,788 |
2,760 |
2,767 |
-0.65% |
121,000 |
| 2024/12/6 |
2,780 |
2,789 |
2,772 |
2,785 |
+0.51% |
94,300 |
| 2024/12/5 |
2,770 |
2,789 |
2,759 |
2,771 |
+0.04% |
98,700 |
| 2024/12/4 |
2,786 |
2,786 |
2,760 |
2,770 |
+0.04% |
124,300 |
| 2024/12/3 |
2,727 |
2,786 |
2,721 |
2,769 |
+1.54% |
142,100 |
| 2024/12/2 |
2,749 |
2,752 |
2,705 |
2,727 |
-0.80% |
119,200 |
| 2024/11/29 |
2,756 |
2,768 |
2,749 |
2,749 |
-0.83% |
86,900 |
| 2024/11/28 |
2,739 |
2,773 |
2,739 |
2,772 |
+1.54% |
72,500 |
| 2024/11/27 |
2,759 |
2,763 |
2,716 |
2,730 |
-1.09% |
83,400 |
| 2024/11/26 |
2,755 |
2,779 |
2,742 |
2,760 |
+0.18% |
77,800 |
| 2024/11/25 |
2,787 |
2,790 |
2,755 |
2,755 |
-0.11% |
103,900 |
| 2024/11/22 |
2,740 |
2,764 |
2,740 |
2,758 |
+0.40% |
56,800 |
| 2024/11/21 |
2,760 |
2,767 |
2,746 |
2,747 |
-0.11% |
65,900 |
| 2024/11/20 |
2,755 |
2,771 |
2,736 |
2,750 |
-0.79% |
64,000 |
| 2024/11/19 |
2,753 |
2,776 |
2,741 |
2,772 |
+0.84% |
93,300 |
| 2024/11/18 |
2,715 |
2,759 |
2,715 |
2,749 |
+0.66% |
108,100 |
| 2024/11/15 |
2,743 |
2,754 |
2,729 |
2,731 |
+0.52% |
83,100 |
| 2024/11/14 |
2,733 |
2,746 |
2,717 |
2,717 |
-0.40% |
83,500 |
| 2024/11/13 |
2,730 |
2,755 |
2,721 |
2,728 |
+0.04% |
108,800 |
| 2024/11/12 |
2,716 |
2,760 |
2,715 |
2,727 |
+0.66% |
128,800 |
| 2024/11/11 |
2,717 |
2,731 |
2,670 |
2,709 |
-0.26% |
106,200 |
| 2024/11/8 |
2,681 |
2,736 |
2,672 |
2,716 |
+1.76% |
200,800 |
| 2024/11/7 |
2,680 |
2,723 |
2,640 |
2,669 |
+2.07% |
265,000 |
| 2024/11/6 |
2,638 |
2,679 |
2,613 |
2,615 |
-0.53% |
105,400 |
| 2024/11/5 |
2,635 |
2,650 |
2,605 |
2,629 |
+0.08% |
88,700 |
| 2024/11/1 |
2,650 |
2,666 |
2,626 |
2,627 |
-1.94% |
69,000 |
| 2024/10/31 |
2,661 |
2,684 |
2,638 |
2,679 |
+1.06% |
120,700 |
| 2024/10/30 |
2,656 |
2,678 |
2,639 |
2,651 |
-0.15% |
519,300 |
| 2024/10/29 |
2,646 |
2,662 |
2,645 |
2,655 |
+0.26% |
57,600 |
| 2024/10/28 |
2,641 |
2,671 |
2,635 |
2,648 |
+0.65% |
70,600 |
| 2024/10/25 |
2,683 |
2,689 |
2,624 |
2,631 |
-2.23% |
119,100 |
| 2024/10/24 |
2,674 |
2,700 |
2,665 |
2,691 |
+0.15% |
104,800 |
|
