| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,905 |
2,958 |
2,905 |
2,957 |
+1.97% |
20,900 |
| 2025/4/24 |
2,909 |
2,928 |
2,897 |
2,900 |
+0.07% |
38,700 |
| 2025/4/23 |
2,907 |
2,924 |
2,898 |
2,898 |
+0.66% |
30,200 |
| 2025/4/22 |
2,825 |
2,886 |
2,821 |
2,879 |
+1.77% |
57,500 |
| 2025/4/21 |
2,868 |
2,869 |
2,826 |
2,829 |
-1.36% |
25,600 |
| 2025/4/18 |
2,820 |
2,868 |
2,820 |
2,868 |
+1.85% |
27,400 |
| 2025/4/17 |
2,779 |
2,819 |
2,775 |
2,816 |
+1.48% |
21,000 |
| 2025/4/16 |
2,789 |
2,789 |
2,750 |
2,775 |
+0.18% |
38,400 |
| 2025/4/15 |
2,785 |
2,797 |
2,767 |
2,770 |
+0.14% |
19,500 |
| 2025/4/14 |
2,767 |
2,791 |
2,760 |
2,766 |
+0.62% |
22,900 |
| 2025/4/11 |
2,680 |
2,754 |
2,647 |
2,749 |
-1.89% |
43,500 |
| 2025/4/10 |
2,853 |
2,862 |
2,730 |
2,802 |
+5.62% |
62,800 |
| 2025/4/9 |
2,677 |
2,695 |
2,610 |
2,653 |
-3.60% |
72,000 |
| 2025/4/8 |
2,700 |
2,790 |
2,690 |
2,752 |
+7.88% |
63,000 |
| 2025/4/7 |
2,543 |
2,632 |
2,510 |
2,551 |
-7.00% |
125,200 |
| 2025/4/4 |
2,850 |
2,850 |
2,643 |
2,743 |
-5.80% |
174,900 |
| 2025/4/3 |
2,905 |
2,912 |
2,851 |
2,912 |
-2.31% |
91,200 |
| 2025/4/2 |
3,000 |
3,020 |
2,971 |
2,981 |
-0.27% |
42,800 |
| 2025/4/1 |
3,030 |
3,045 |
2,989 |
2,989 |
-0.53% |
32,500 |
| 2025/3/31 |
3,040 |
3,040 |
2,987 |
3,005 |
-2.75% |
83,700 |
| 2025/3/28 |
3,105 |
3,125 |
3,065 |
3,090 |
-2.98% |
77,400 |
| 2025/3/27 |
3,185 |
3,190 |
3,160 |
3,185 |
-1.24% |
77,200 |
| 2025/3/26 |
3,240 |
3,250 |
3,200 |
3,225 |
+0.16% |
45,500 |
| 2025/3/25 |
3,235 |
3,235 |
3,205 |
3,220 |
+0.16% |
35,200 |
| 2025/3/24 |
3,250 |
3,255 |
3,215 |
3,215 |
-0.46% |
32,400 |
| 2025/3/21 |
3,195 |
3,260 |
3,185 |
3,230 |
+1.57% |
58,100 |
| 2025/3/19 |
3,170 |
3,195 |
3,155 |
3,180 |
+0.16% |
42,000 |
| 2025/3/18 |
3,160 |
3,180 |
3,145 |
3,175 |
+0.32% |
33,900 |
| 2025/3/17 |
3,135 |
3,185 |
3,120 |
3,165 |
+0.96% |
36,600 |
| 2025/3/14 |
3,110 |
3,140 |
3,105 |
3,135 |
-0.16% |
33,400 |
| 2025/3/13 |
3,105 |
3,165 |
3,105 |
3,140 |
+0.80% |
40,700 |
| 2025/3/12 |
3,075 |
3,115 |
3,075 |
3,115 |
+1.14% |
27,700 |
| 2025/3/11 |
3,070 |
3,100 |
3,045 |
3,080 |
-1.44% |
40,700 |
| 2025/3/10 |
3,190 |
3,190 |
3,125 |
3,125 |
-2.04% |
23,100 |
| 2025/3/7 |
3,125 |
3,190 |
3,080 |
3,190 |
+1.27% |
41,800 |
| 2025/3/6 |
3,130 |
3,155 |
3,120 |
3,150 |
+1.12% |
36,200 |
| 2025/3/5 |
3,090 |
3,115 |
3,085 |
3,115 |
+0.65% |
51,200 |
| 2025/3/4 |
3,085 |
3,120 |
3,080 |
3,095 |
-0.96% |
21,700 |
| 2025/3/3 |
3,110 |
3,125 |
3,095 |
3,125 |
+2.12% |
30,000 |
| 2025/2/28 |
3,050 |
3,075 |
3,020 |
3,060 |
-0.81% |
39,300 |
| 2025/2/27 |
3,050 |
3,085 |
3,045 |
3,085 |
+0.49% |
35,500 |
| 2025/2/26 |
3,065 |
3,090 |
3,015 |
3,070 |
-0.32% |
50,700 |
| 2025/2/25 |
3,050 |
3,090 |
3,045 |
3,080 |
-0.32% |
38,600 |
| 2025/2/21 |
3,065 |
3,145 |
3,060 |
3,090 |
+0.82% |
56,000 |
| 2025/2/20 |
3,055 |
3,100 |
3,050 |
3,065 |
-0.16% |
34,900 |
| 2025/2/19 |
3,090 |
3,135 |
3,070 |
3,070 |
-1.13% |
43,600 |
| 2025/2/18 |
3,145 |
3,145 |
3,090 |
3,105 |
-0.48% |
40,900 |
| 2025/2/17 |
3,080 |
3,180 |
3,025 |
3,120 |
+1.63% |
115,000 |
| 2025/2/14 |
2,969 |
3,165 |
2,936 |
3,070 |
+3.37% |
219,000 |
| 2025/2/13 |
2,909 |
2,970 |
2,909 |
2,970 |
+2.17% |
48,000 |
| 2025/2/12 |
2,867 |
2,910 |
2,867 |
2,907 |
+1.89% |
41,900 |
| 2025/2/10 |
2,858 |
2,867 |
2,845 |
2,853 |
-0.07% |
18,600 |
| 2025/2/7 |
2,846 |
2,867 |
2,839 |
2,855 |
+0.07% |
14,500 |
| 2025/2/6 |
2,832 |
2,869 |
2,831 |
2,853 |
+1.57% |
30,700 |
| 2025/2/5 |
2,815 |
2,831 |
2,795 |
2,809 |
-0.21% |
37,000 |
| 2025/2/4 |
2,846 |
2,846 |
2,811 |
2,815 |
+0.29% |
22,100 |
| 2025/2/3 |
2,857 |
2,857 |
2,801 |
2,807 |
-2.57% |
56,700 |
| 2025/1/31 |
2,890 |
2,891 |
2,852 |
2,881 |
-0.14% |
21,700 |
| 2025/1/30 |
2,858 |
2,885 |
2,840 |
2,885 |
+0.45% |
46,800 |
| 2025/1/29 |
2,863 |
2,889 |
2,863 |
2,872 |
+0.03% |
36,700 |
| 2025/1/28 |
2,851 |
2,883 |
2,851 |
2,871 |
+0.35% |
31,300 |
| 2025/1/27 |
2,875 |
2,879 |
2,857 |
2,861 |
+0.35% |
19,300 |
| 2025/1/24 |
2,865 |
2,889 |
2,844 |
2,851 |
-0.38% |
24,600 |
| 2025/1/23 |
2,850 |
2,869 |
2,832 |
2,862 |
+0.46% |
43,000 |
| 2025/1/22 |
2,833 |
2,858 |
2,826 |
2,849 |
+0.96% |
36,400 |
| 2025/1/21 |
2,830 |
2,842 |
2,813 |
2,822 |
-0.77% |
43,900 |
| 2025/1/20 |
2,830 |
2,847 |
2,829 |
2,844 |
+0.85% |
24,000 |
| 2025/1/17 |
2,839 |
2,839 |
2,800 |
2,820 |
-0.67% |
47,500 |
| 2025/1/16 |
2,864 |
2,864 |
2,831 |
2,839 |
-0.35% |
32,400 |
| 2025/1/15 |
2,858 |
2,875 |
2,842 |
2,849 |
-1.01% |
37,600 |
| 2025/1/14 |
2,890 |
2,906 |
2,845 |
2,878 |
-0.45% |
49,700 |
| 2025/1/10 |
2,912 |
2,922 |
2,891 |
2,891 |
-0.55% |
34,900 |
| 2025/1/9 |
2,952 |
2,959 |
2,906 |
2,907 |
-1.82% |
31,500 |
| 2025/1/8 |
2,986 |
3,005 |
2,956 |
2,961 |
+0.00% |
27,100 |
| 2025/1/7 |
3,040 |
3,040 |
2,961 |
2,961 |
-1.46% |
45,300 |
| 2025/1/6 |
3,050 |
3,050 |
3,005 |
3,005 |
-0.66% |
27,900 |
| 2024/12/30 |
3,065 |
3,080 |
3,025 |
3,025 |
-1.31% |
20,800 |
| 2024/12/27 |
3,010 |
3,065 |
2,997 |
3,065 |
+2.23% |
55,200 |
| 2024/12/26 |
2,949 |
3,005 |
2,942 |
2,998 |
+1.63% |
42,600 |
| 2024/12/25 |
2,933 |
2,950 |
2,902 |
2,950 |
+0.96% |
25,300 |
| 2024/12/24 |
2,925 |
2,940 |
2,916 |
2,922 |
-0.48% |
26,500 |
| 2024/12/23 |
2,935 |
2,937 |
2,915 |
2,936 |
+1.24% |
17,800 |
| 2024/12/20 |
2,919 |
2,949 |
2,900 |
2,900 |
-0.85% |
40,700 |
| 2024/12/19 |
2,905 |
2,934 |
2,902 |
2,925 |
-0.10% |
35,400 |
| 2024/12/18 |
2,966 |
2,966 |
2,928 |
2,928 |
-0.44% |
14,900 |
| 2024/12/17 |
2,950 |
2,980 |
2,941 |
2,941 |
-0.03% |
27,900 |
| 2024/12/16 |
2,972 |
2,972 |
2,935 |
2,942 |
-0.27% |
44,800 |
| 2024/12/13 |
2,934 |
2,971 |
2,922 |
2,950 |
-0.87% |
68,500 |
| 2024/12/12 |
2,990 |
3,010 |
2,957 |
2,976 |
+0.74% |
41,500 |
| 2024/12/11 |
3,000 |
3,000 |
2,935 |
2,954 |
-2.02% |
35,700 |
| 2024/12/10 |
3,030 |
3,040 |
2,995 |
3,015 |
+0.50% |
49,000 |
| 2024/12/9 |
2,942 |
3,000 |
2,915 |
3,000 |
+2.01% |
55,700 |
| 2024/12/6 |
2,905 |
2,948 |
2,878 |
2,941 |
+1.62% |
57,600 |
| 2024/12/5 |
2,875 |
2,900 |
2,864 |
2,894 |
+1.58% |
35,100 |
| 2024/12/4 |
2,870 |
2,870 |
2,842 |
2,849 |
-0.77% |
25,900 |
| 2024/12/3 |
2,867 |
2,888 |
2,857 |
2,871 |
-0.42% |
49,200 |
| 2024/12/2 |
2,850 |
2,889 |
2,832 |
2,883 |
+1.16% |
29,800 |
| 2024/11/29 |
2,850 |
2,868 |
2,843 |
2,850 |
-0.04% |
19,800 |
| 2024/11/28 |
2,806 |
2,859 |
2,799 |
2,851 |
+1.28% |
32,900 |
| 2024/11/27 |
2,867 |
2,867 |
2,796 |
2,815 |
-1.61% |
39,000 |
| 2024/11/26 |
2,888 |
2,904 |
2,846 |
2,861 |
-1.04% |
29,400 |
| 2024/11/25 |
2,855 |
2,917 |
2,846 |
2,891 |
+1.51% |
51,000 |
| 2024/11/22 |
2,825 |
2,853 |
2,823 |
2,848 |
+0.89% |
24,000 |
| 2024/11/21 |
2,823 |
2,845 |
2,822 |
2,823 |
-0.53% |
24,300 |
| 2024/11/20 |
2,825 |
2,841 |
2,817 |
2,838 |
+0.71% |
17,200 |
| 2024/11/19 |
2,833 |
2,846 |
2,808 |
2,818 |
-0.46% |
32,900 |
| 2024/11/18 |
2,808 |
2,853 |
2,772 |
2,831 |
-0.84% |
36,400 |
| 2024/11/15 |
2,871 |
2,878 |
2,845 |
2,855 |
+0.32% |
23,300 |
| 2024/11/14 |
2,869 |
2,894 |
2,846 |
2,846 |
-0.66% |
23,000 |
| 2024/11/13 |
2,881 |
2,913 |
2,861 |
2,865 |
-0.24% |
34,800 |
| 2024/11/12 |
2,873 |
2,892 |
2,868 |
2,872 |
-0.03% |
42,400 |
| 2024/11/11 |
2,880 |
2,907 |
2,847 |
2,873 |
-3.07% |
95,600 |
| 2024/11/8 |
2,999 |
3,030 |
2,945 |
2,964 |
+0.00% |
43,300 |
| 2024/11/7 |
2,944 |
2,969 |
2,920 |
2,964 |
+1.13% |
19,800 |
| 2024/11/6 |
2,916 |
2,950 |
2,906 |
2,931 |
+0.83% |
21,700 |
| 2024/11/5 |
2,922 |
2,930 |
2,901 |
2,907 |
+0.17% |
13,300 |
| 2024/11/1 |
2,929 |
2,939 |
2,900 |
2,902 |
-1.59% |
14,600 |
| 2024/10/31 |
2,915 |
2,973 |
2,906 |
2,949 |
+1.44% |
29,900 |
| 2024/10/30 |
2,929 |
2,942 |
2,889 |
2,907 |
-0.62% |
79,500 |
| 2024/10/29 |
2,922 |
2,953 |
2,918 |
2,925 |
+0.14% |
26,300 |
| 2024/10/28 |
2,864 |
2,922 |
2,864 |
2,921 |
+1.25% |
17,600 |
| 2024/10/25 |
2,904 |
2,926 |
2,851 |
2,885 |
-1.47% |
24,300 |
| 2024/10/24 |
2,902 |
2,931 |
2,882 |
2,928 |
+0.24% |
19,500 |
|
