| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,956 |
2,982 |
2,946 |
2,963 |
-0.77% |
103,200 |
| 2025/4/24 |
3,020 |
3,060 |
2,986 |
2,986 |
-1.94% |
81,800 |
| 2025/4/23 |
3,040 |
3,050 |
3,020 |
3,045 |
+0.83% |
71,000 |
| 2025/4/22 |
2,995 |
3,020 |
2,960 |
3,020 |
+2.23% |
64,700 |
| 2025/4/21 |
2,973 |
2,990 |
2,942 |
2,954 |
-0.97% |
117,000 |
| 2025/4/18 |
2,950 |
2,991 |
2,928 |
2,983 |
+2.12% |
109,700 |
| 2025/4/17 |
2,942 |
2,942 |
2,905 |
2,921 |
-0.71% |
72,400 |
| 2025/4/16 |
2,922 |
2,950 |
2,917 |
2,942 |
-0.14% |
80,700 |
| 2025/4/15 |
2,959 |
2,962 |
2,921 |
2,946 |
-0.03% |
80,200 |
| 2025/4/14 |
2,873 |
2,957 |
2,854 |
2,947 |
+4.39% |
148,100 |
| 2025/4/11 |
2,777 |
2,827 |
2,772 |
2,823 |
-0.84% |
106,800 |
| 2025/4/10 |
2,887 |
2,887 |
2,805 |
2,847 |
+4.02% |
131,200 |
| 2025/4/9 |
2,739 |
2,763 |
2,704 |
2,737 |
-1.37% |
170,600 |
| 2025/4/8 |
2,767 |
2,808 |
2,747 |
2,775 |
+4.48% |
157,400 |
| 2025/4/7 |
2,577 |
2,723 |
2,577 |
2,656 |
-4.12% |
150,600 |
| 2025/4/4 |
2,803 |
2,813 |
2,721 |
2,770 |
-1.70% |
99,800 |
| 2025/4/3 |
2,760 |
2,827 |
2,720 |
2,818 |
+0.68% |
150,700 |
| 2025/4/2 |
2,858 |
2,858 |
2,795 |
2,799 |
-1.17% |
92,800 |
| 2025/4/1 |
2,865 |
2,883 |
2,829 |
2,832 |
-0.56% |
94,700 |
| 2025/3/31 |
2,907 |
2,911 |
2,848 |
2,848 |
-3.33% |
176,000 |
| 2025/3/28 |
2,986 |
3,005 |
2,940 |
2,946 |
-2.29% |
141,600 |
| 2025/3/27 |
2,940 |
3,015 |
2,928 |
3,015 |
+2.62% |
164,200 |
| 2025/3/26 |
2,951 |
2,960 |
2,925 |
2,938 |
+0.00% |
163,900 |
| 2025/3/25 |
2,899 |
2,938 |
2,881 |
2,938 |
+1.38% |
91,200 |
| 2025/3/24 |
2,910 |
2,913 |
2,868 |
2,898 |
+0.10% |
72,200 |
| 2025/3/21 |
2,823 |
2,915 |
2,823 |
2,895 |
-0.28% |
116,200 |
| 2025/3/19 |
2,883 |
2,911 |
2,866 |
2,903 |
+0.45% |
54,700 |
| 2025/3/18 |
2,916 |
2,916 |
2,874 |
2,890 |
+0.31% |
74,400 |
| 2025/3/17 |
2,845 |
2,897 |
2,825 |
2,881 |
+0.35% |
100,800 |
| 2025/3/14 |
2,854 |
2,896 |
2,845 |
2,871 |
+0.07% |
89,800 |
| 2025/3/13 |
2,840 |
2,889 |
2,840 |
2,869 |
+0.17% |
131,800 |
| 2025/3/12 |
2,899 |
2,924 |
2,848 |
2,864 |
-0.97% |
126,000 |
| 2025/3/11 |
2,823 |
2,892 |
2,812 |
2,892 |
+0.91% |
158,500 |
| 2025/3/10 |
2,802 |
2,867 |
2,793 |
2,866 |
+2.98% |
252,000 |
| 2025/3/7 |
2,727 |
2,810 |
2,727 |
2,783 |
+2.02% |
145,600 |
| 2025/3/6 |
2,794 |
2,798 |
2,716 |
2,728 |
-0.58% |
112,300 |
| 2025/3/5 |
2,734 |
2,781 |
2,722 |
2,744 |
+1.74% |
178,400 |
| 2025/3/4 |
2,717 |
2,743 |
2,697 |
2,697 |
-0.11% |
105,700 |
| 2025/3/3 |
2,664 |
2,700 |
2,652 |
2,700 |
+0.19% |
189,200 |
| 2025/2/28 |
2,695 |
2,707 |
2,669 |
2,695 |
+0.00% |
113,900 |
| 2025/2/27 |
2,662 |
2,707 |
2,662 |
2,695 |
+0.41% |
137,200 |
| 2025/2/26 |
2,679 |
2,702 |
2,658 |
2,684 |
-0.11% |
102,600 |
| 2025/2/25 |
2,650 |
2,703 |
2,642 |
2,687 |
+0.90% |
166,500 |
| 2025/2/21 |
2,740 |
2,756 |
2,648 |
2,663 |
-3.62% |
197,800 |
| 2025/2/20 |
2,793 |
2,808 |
2,752 |
2,763 |
-1.78% |
128,500 |
| 2025/2/19 |
2,765 |
2,825 |
2,758 |
2,813 |
+0.39% |
149,000 |
| 2025/2/18 |
2,810 |
2,822 |
2,783 |
2,802 |
-0.67% |
105,600 |
| 2025/2/17 |
2,850 |
2,891 |
2,793 |
2,821 |
-2.69% |
151,000 |
| 2025/2/14 |
2,968 |
2,997 |
2,899 |
2,899 |
-1.73% |
130,000 |
| 2025/2/13 |
2,934 |
2,992 |
2,868 |
2,950 |
-0.47% |
241,200 |
| 2025/2/12 |
2,920 |
2,985 |
2,865 |
2,964 |
+3.20% |
387,900 |
| 2025/2/10 |
2,919 |
2,951 |
2,809 |
2,872 |
-1.61% |
277,300 |
| 2025/2/7 |
2,907 |
2,923 |
2,892 |
2,919 |
+1.11% |
133,700 |
| 2025/2/6 |
2,905 |
2,905 |
2,859 |
2,887 |
+0.28% |
89,200 |
| 2025/2/5 |
2,854 |
2,892 |
2,838 |
2,879 |
+1.05% |
155,200 |
| 2025/2/4 |
2,846 |
2,865 |
2,828 |
2,849 |
+1.17% |
135,600 |
| 2025/2/3 |
2,824 |
2,855 |
2,794 |
2,816 |
-0.67% |
121,200 |
| 2025/1/31 |
2,860 |
2,861 |
2,789 |
2,835 |
+0.04% |
108,000 |
| 2025/1/30 |
2,827 |
2,868 |
2,817 |
2,834 |
+0.00% |
174,100 |
| 2025/1/29 |
2,809 |
2,855 |
2,809 |
2,834 |
+0.89% |
113,200 |
| 2025/1/28 |
2,770 |
2,822 |
2,769 |
2,809 |
+0.72% |
105,400 |
| 2025/1/27 |
2,771 |
2,796 |
2,759 |
2,789 |
+0.07% |
113,100 |
| 2025/1/24 |
2,814 |
2,814 |
2,777 |
2,787 |
-0.54% |
77,300 |
| 2025/1/23 |
2,784 |
2,815 |
2,773 |
2,802 |
-0.92% |
88,500 |
| 2025/1/22 |
2,808 |
2,835 |
2,806 |
2,828 |
+0.39% |
76,700 |
| 2025/1/21 |
2,876 |
2,887 |
2,817 |
2,817 |
-0.60% |
82,900 |
| 2025/1/20 |
2,814 |
2,889 |
2,795 |
2,834 |
+2.53% |
122,500 |
| 2025/1/17 |
2,763 |
2,784 |
2,744 |
2,764 |
-0.90% |
106,700 |
| 2025/1/16 |
2,822 |
2,835 |
2,789 |
2,789 |
+0.07% |
84,400 |
| 2025/1/15 |
2,785 |
2,809 |
2,764 |
2,787 |
-0.99% |
102,200 |
| 2025/1/14 |
2,828 |
2,839 |
2,785 |
2,815 |
-0.46% |
159,500 |
| 2025/1/10 |
2,883 |
2,890 |
2,828 |
2,828 |
-1.12% |
95,500 |
| 2025/1/9 |
2,875 |
2,885 |
2,858 |
2,860 |
-0.10% |
115,200 |
| 2025/1/8 |
2,890 |
2,890 |
2,839 |
2,863 |
-0.83% |
181,500 |
| 2025/1/7 |
2,891 |
2,895 |
2,855 |
2,887 |
+0.21% |
93,300 |
| 2025/1/6 |
2,901 |
2,911 |
2,869 |
2,881 |
-0.35% |
128,900 |
| 2024/12/30 |
2,882 |
2,924 |
2,864 |
2,891 |
+0.52% |
196,200 |
| 2024/12/27 |
2,912 |
2,912 |
2,851 |
2,876 |
-0.62% |
146,800 |
| 2024/12/26 |
2,836 |
2,905 |
2,835 |
2,894 |
+1.62% |
186,000 |
| 2024/12/25 |
2,861 |
2,863 |
2,825 |
2,848 |
-1.25% |
79,900 |
| 2024/12/24 |
2,905 |
2,915 |
2,850 |
2,884 |
+0.00% |
51,400 |
| 2024/12/23 |
2,877 |
2,905 |
2,869 |
2,884 |
+1.37% |
104,800 |
| 2024/12/20 |
2,900 |
2,919 |
2,844 |
2,845 |
-1.52% |
216,400 |
| 2024/12/19 |
2,853 |
2,907 |
2,853 |
2,889 |
+0.14% |
122,800 |
| 2024/12/18 |
2,890 |
2,905 |
2,863 |
2,885 |
+0.28% |
133,900 |
| 2024/12/17 |
2,956 |
2,959 |
2,871 |
2,877 |
-4.26% |
271,200 |
| 2024/12/16 |
3,030 |
3,040 |
2,996 |
3,005 |
-0.83% |
55,100 |
| 2024/12/13 |
2,990 |
3,040 |
2,986 |
3,030 |
+0.00% |
76,800 |
| 2024/12/12 |
3,100 |
3,105 |
3,030 |
3,030 |
-1.62% |
106,700 |
| 2024/12/11 |
3,020 |
3,085 |
3,015 |
3,080 |
+1.99% |
78,500 |
| 2024/12/10 |
3,085 |
3,085 |
2,992 |
3,020 |
-1.47% |
97,300 |
| 2024/12/9 |
3,025 |
3,065 |
2,993 |
3,065 |
+1.49% |
123,700 |
| 2024/12/6 |
3,025 |
3,040 |
2,997 |
3,020 |
-0.17% |
66,100 |
| 2024/12/5 |
3,070 |
3,115 |
3,020 |
3,025 |
-2.26% |
64,500 |
| 2024/12/4 |
3,070 |
3,095 |
3,020 |
3,095 |
+0.16% |
83,200 |
| 2024/12/3 |
3,045 |
3,125 |
3,045 |
3,090 |
+0.32% |
117,200 |
| 2024/12/2 |
3,000 |
3,105 |
2,995 |
3,080 |
+2.33% |
122,100 |
| 2024/11/29 |
2,984 |
3,040 |
2,976 |
3,010 |
+1.62% |
89,500 |
| 2024/11/28 |
2,965 |
2,967 |
2,932 |
2,962 |
-0.13% |
110,600 |
| 2024/11/27 |
2,997 |
3,005 |
2,951 |
2,966 |
-0.54% |
144,200 |
| 2024/11/26 |
2,970 |
3,005 |
2,926 |
2,982 |
-0.50% |
129,400 |
| 2024/11/25 |
3,065 |
3,065 |
2,991 |
2,997 |
-0.43% |
60,600 |
| 2024/11/22 |
3,025 |
3,045 |
3,000 |
3,010 |
+0.50% |
52,300 |
| 2024/11/21 |
3,035 |
3,035 |
2,992 |
2,995 |
-1.64% |
59,600 |
| 2024/11/20 |
3,015 |
3,065 |
3,015 |
3,045 |
+0.00% |
51,600 |
| 2024/11/19 |
2,959 |
3,045 |
2,933 |
3,045 |
+1.67% |
92,200 |
| 2024/11/18 |
2,981 |
3,005 |
2,956 |
2,995 |
+0.47% |
126,900 |
| 2024/11/15 |
3,055 |
3,055 |
2,981 |
2,981 |
-3.06% |
153,100 |
| 2024/11/14 |
3,195 |
3,195 |
3,070 |
3,075 |
-1.60% |
138,600 |
| 2024/11/13 |
3,235 |
3,270 |
3,095 |
3,125 |
-3.85% |
179,200 |
| 2024/11/12 |
3,105 |
3,250 |
3,100 |
3,250 |
+5.86% |
193,000 |
| 2024/11/11 |
2,945 |
3,075 |
2,945 |
3,070 |
+1.82% |
126,600 |
| 2024/11/8 |
3,065 |
3,090 |
2,960 |
3,015 |
-0.66% |
273,600 |
| 2024/11/7 |
3,000 |
3,045 |
2,979 |
3,035 |
+1.98% |
161,900 |
| 2024/11/6 |
2,905 |
2,992 |
2,900 |
2,976 |
+2.37% |
192,500 |
| 2024/11/5 |
3,145 |
3,155 |
2,907 |
2,907 |
-7.42% |
350,500 |
| 2024/11/1 |
3,160 |
3,190 |
3,120 |
3,140 |
-0.63% |
63,700 |
| 2024/10/31 |
3,230 |
3,230 |
3,155 |
3,160 |
-2.17% |
173,400 |
| 2024/10/30 |
3,180 |
3,230 |
3,165 |
3,230 |
+2.22% |
804,400 |
| 2024/10/29 |
3,135 |
3,160 |
3,110 |
3,160 |
+1.28% |
59,900 |
| 2024/10/28 |
3,075 |
3,140 |
3,060 |
3,120 |
+1.46% |
82,300 |
| 2024/10/25 |
3,125 |
3,145 |
3,065 |
3,075 |
-2.07% |
152,700 |
| 2024/10/24 |
3,165 |
3,185 |
3,135 |
3,140 |
-0.79% |
111,200 |
|
