| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,372 |
2,417 |
2,368 |
2,399 |
+2.13% |
61,300 |
| 2025/4/24 |
2,301 |
2,349 |
2,294 |
2,349 |
+3.30% |
68,200 |
| 2025/4/23 |
2,267 |
2,310 |
2,252 |
2,274 |
+1.70% |
78,100 |
| 2025/4/22 |
2,295 |
2,302 |
2,225 |
2,236 |
+1.78% |
83,400 |
| 2025/4/21 |
2,217 |
2,236 |
2,180 |
2,197 |
-1.74% |
43,000 |
| 2025/4/18 |
2,268 |
2,268 |
2,225 |
2,236 |
-0.04% |
36,800 |
| 2025/4/17 |
2,186 |
2,243 |
2,180 |
2,237 |
+0.04% |
58,800 |
| 2025/4/16 |
2,309 |
2,339 |
2,220 |
2,236 |
-3.16% |
67,700 |
| 2025/4/15 |
2,308 |
2,340 |
2,290 |
2,309 |
+0.39% |
76,000 |
| 2025/4/14 |
2,472 |
2,480 |
2,263 |
2,300 |
-1.08% |
163,100 |
| 2025/4/11 |
2,295 |
2,356 |
2,180 |
2,325 |
-0.17% |
172,200 |
| 2025/4/10 |
2,274 |
2,329 |
2,225 |
2,329 |
+11.06% |
116,800 |
| 2025/4/9 |
2,144 |
2,144 |
2,045 |
2,097 |
-5.41% |
129,300 |
| 2025/4/8 |
2,010 |
2,224 |
2,010 |
2,217 |
+12.54% |
153,100 |
| 2025/4/7 |
1,975 |
2,031 |
1,949 |
1,970 |
-9.43% |
91,000 |
| 2025/4/4 |
2,240 |
2,242 |
2,127 |
2,175 |
-6.21% |
84,800 |
| 2025/4/3 |
2,322 |
2,337 |
2,297 |
2,319 |
-4.25% |
68,500 |
| 2025/4/2 |
2,438 |
2,449 |
2,412 |
2,422 |
-0.41% |
34,500 |
| 2025/4/1 |
2,447 |
2,464 |
2,428 |
2,432 |
-0.57% |
54,400 |
| 2025/3/31 |
2,508 |
2,551 |
2,446 |
2,446 |
-4.38% |
61,600 |
| 2025/3/28 |
2,574 |
2,620 |
2,542 |
2,558 |
-2.07% |
54,600 |
| 2025/3/27 |
2,565 |
2,612 |
2,555 |
2,612 |
+0.77% |
61,800 |
| 2025/3/26 |
2,600 |
2,603 |
2,566 |
2,592 |
-0.31% |
49,000 |
| 2025/3/25 |
2,600 |
2,600 |
2,574 |
2,600 |
+0.85% |
41,300 |
| 2025/3/24 |
2,590 |
2,592 |
2,557 |
2,578 |
+0.31% |
55,900 |
| 2025/3/21 |
2,581 |
2,600 |
2,566 |
2,570 |
-1.57% |
162,500 |
| 2025/3/19 |
2,655 |
2,674 |
2,609 |
2,611 |
-1.84% |
63,500 |
| 2025/3/18 |
2,663 |
2,689 |
2,657 |
2,660 |
+0.87% |
52,500 |
| 2025/3/17 |
2,620 |
2,659 |
2,620 |
2,637 |
+0.76% |
57,200 |
| 2025/3/14 |
2,560 |
2,628 |
2,560 |
2,617 |
+1.28% |
65,700 |
| 2025/3/13 |
2,593 |
2,629 |
2,577 |
2,584 |
+0.16% |
45,700 |
| 2025/3/12 |
2,495 |
2,588 |
2,490 |
2,580 |
+3.20% |
91,600 |
| 2025/3/11 |
2,484 |
2,500 |
2,445 |
2,500 |
-0.83% |
88,700 |
| 2025/3/10 |
2,510 |
2,536 |
2,488 |
2,521 |
+0.68% |
76,500 |
| 2025/3/7 |
2,530 |
2,547 |
2,486 |
2,504 |
-2.23% |
64,200 |
| 2025/3/6 |
2,566 |
2,578 |
2,542 |
2,561 |
+1.63% |
35,800 |
| 2025/3/5 |
2,488 |
2,542 |
2,472 |
2,520 |
+1.25% |
63,300 |
| 2025/3/4 |
2,500 |
2,515 |
2,452 |
2,489 |
-0.44% |
51,600 |
| 2025/3/3 |
2,513 |
2,525 |
2,495 |
2,500 |
+0.32% |
37,000 |
| 2025/2/28 |
2,551 |
2,551 |
2,492 |
2,492 |
-3.41% |
69,400 |
| 2025/2/27 |
2,554 |
2,580 |
2,554 |
2,580 |
+0.74% |
36,500 |
| 2025/2/26 |
2,580 |
2,580 |
2,525 |
2,561 |
-0.89% |
57,000 |
| 2025/2/25 |
2,575 |
2,594 |
2,570 |
2,584 |
-1.49% |
89,300 |
| 2025/2/21 |
2,596 |
2,623 |
2,590 |
2,623 |
+1.04% |
56,000 |
| 2025/2/20 |
2,595 |
2,620 |
2,567 |
2,596 |
-0.15% |
57,600 |
| 2025/2/19 |
2,648 |
2,648 |
2,600 |
2,600 |
-1.81% |
41,800 |
| 2025/2/18 |
2,605 |
2,675 |
2,605 |
2,648 |
+1.53% |
50,100 |
| 2025/2/17 |
2,665 |
2,696 |
2,608 |
2,608 |
-2.10% |
76,400 |
| 2025/2/14 |
2,706 |
2,706 |
2,642 |
2,664 |
-1.30% |
79,400 |
| 2025/2/13 |
2,658 |
2,710 |
2,655 |
2,699 |
+1.66% |
45,600 |
| 2025/2/12 |
2,711 |
2,711 |
2,630 |
2,655 |
-1.19% |
37,700 |
| 2025/2/10 |
2,651 |
2,695 |
2,651 |
2,687 |
+1.02% |
27,700 |
| 2025/2/7 |
2,633 |
2,699 |
2,624 |
2,660 |
+0.49% |
53,800 |
| 2025/2/6 |
2,615 |
2,656 |
2,598 |
2,647 |
+1.30% |
97,400 |
| 2025/2/5 |
2,639 |
2,676 |
2,613 |
2,613 |
-0.23% |
46,300 |
| 2025/2/4 |
2,637 |
2,665 |
2,603 |
2,619 |
+0.73% |
50,400 |
| 2025/2/3 |
2,680 |
2,691 |
2,600 |
2,600 |
-4.62% |
88,100 |
| 2025/1/31 |
2,705 |
2,726 |
2,683 |
2,726 |
+1.30% |
91,900 |
| 2025/1/30 |
2,719 |
2,729 |
2,683 |
2,691 |
-1.57% |
46,500 |
| 2025/1/29 |
2,661 |
2,739 |
2,657 |
2,734 |
+2.94% |
101,800 |
| 2025/1/28 |
2,735 |
2,758 |
2,650 |
2,656 |
-4.63% |
156,300 |
| 2025/1/27 |
2,930 |
2,930 |
2,778 |
2,785 |
+0.18% |
108,900 |
| 2025/1/24 |
2,802 |
2,829 |
2,780 |
2,780 |
-0.79% |
55,500 |
| 2025/1/23 |
2,850 |
2,861 |
2,799 |
2,802 |
-1.79% |
57,200 |
| 2025/1/22 |
2,789 |
2,870 |
2,780 |
2,853 |
+2.33% |
78,700 |
| 2025/1/21 |
2,776 |
2,802 |
2,771 |
2,788 |
+0.14% |
59,000 |
| 2025/1/20 |
2,785 |
2,804 |
2,764 |
2,784 |
+0.36% |
93,300 |
| 2025/1/17 |
2,767 |
2,798 |
2,744 |
2,774 |
-0.04% |
100,600 |
| 2025/1/16 |
2,818 |
2,820 |
2,750 |
2,775 |
-0.75% |
146,800 |
| 2025/1/15 |
2,767 |
2,811 |
2,747 |
2,796 |
+1.05% |
108,400 |
| 2025/1/14 |
2,921 |
2,934 |
2,759 |
2,767 |
-5.50% |
169,700 |
| 2025/1/10 |
3,095 |
3,155 |
2,920 |
2,928 |
+0.14% |
302,100 |
| 2025/1/9 |
2,980 |
2,994 |
2,924 |
2,924 |
-0.88% |
186,600 |
| 2025/1/8 |
2,941 |
3,000 |
2,925 |
2,950 |
+2.04% |
171,100 |
| 2025/1/7 |
2,875 |
2,896 |
2,850 |
2,891 |
+1.19% |
69,300 |
| 2025/1/6 |
2,916 |
2,917 |
2,846 |
2,857 |
-1.18% |
88,300 |
| 2024/12/30 |
2,919 |
2,927 |
2,886 |
2,891 |
-1.13% |
48,200 |
| 2024/12/27 |
2,870 |
2,925 |
2,868 |
2,924 |
+1.85% |
67,700 |
| 2024/12/26 |
2,850 |
2,887 |
2,849 |
2,871 |
+1.02% |
51,200 |
| 2024/12/25 |
2,859 |
2,860 |
2,816 |
2,842 |
+0.60% |
64,700 |
| 2024/12/24 |
2,872 |
2,886 |
2,825 |
2,825 |
-1.36% |
50,600 |
| 2024/12/23 |
2,837 |
2,877 |
2,814 |
2,864 |
+0.85% |
93,100 |
| 2024/12/20 |
2,808 |
2,885 |
2,798 |
2,840 |
+1.14% |
96,400 |
| 2024/12/19 |
2,776 |
2,826 |
2,758 |
2,808 |
-0.64% |
96,600 |
| 2024/12/18 |
2,759 |
2,838 |
2,759 |
2,826 |
+2.43% |
98,400 |
| 2024/12/17 |
2,745 |
2,778 |
2,730 |
2,759 |
+0.58% |
77,200 |
| 2024/12/16 |
2,719 |
2,766 |
2,712 |
2,743 |
+1.67% |
49,600 |
| 2024/12/13 |
2,693 |
2,739 |
2,693 |
2,698 |
-1.28% |
75,300 |
| 2024/12/12 |
2,738 |
2,766 |
2,710 |
2,733 |
+0.96% |
81,600 |
| 2024/12/11 |
2,747 |
2,764 |
2,696 |
2,707 |
-1.56% |
51,700 |
| 2024/12/10 |
2,762 |
2,810 |
2,746 |
2,750 |
+0.47% |
55,700 |
| 2024/12/9 |
2,763 |
2,763 |
2,725 |
2,737 |
-0.51% |
56,500 |
| 2024/12/6 |
2,780 |
2,785 |
2,729 |
2,751 |
-1.08% |
52,500 |
| 2024/12/5 |
2,758 |
2,795 |
2,758 |
2,781 |
+1.35% |
69,400 |
| 2024/12/4 |
2,759 |
2,807 |
2,744 |
2,744 |
+0.15% |
99,200 |
| 2024/12/3 |
2,698 |
2,774 |
2,674 |
2,740 |
+2.93% |
136,500 |
| 2024/12/2 |
2,617 |
2,684 |
2,617 |
2,662 |
+0.45% |
95,300 |
| 2024/11/29 |
2,670 |
2,681 |
2,616 |
2,650 |
-0.64% |
79,000 |
| 2024/11/28 |
2,580 |
2,674 |
2,580 |
2,667 |
-0.97% |
268,300 |
| 2024/11/27 |
2,718 |
2,729 |
2,669 |
2,693 |
-1.25% |
196,300 |
| 2024/11/26 |
2,783 |
2,783 |
2,696 |
2,727 |
-2.01% |
124,100 |
| 2024/11/25 |
2,780 |
2,811 |
2,745 |
2,783 |
+0.36% |
526,400 |
| 2024/11/22 |
2,781 |
2,800 |
2,766 |
2,773 |
+0.51% |
55,800 |
| 2024/11/21 |
2,747 |
2,783 |
2,747 |
2,759 |
-0.40% |
64,100 |
| 2024/11/20 |
2,760 |
2,805 |
2,747 |
2,770 |
-0.22% |
60,300 |
| 2024/11/19 |
2,737 |
2,789 |
2,737 |
2,776 |
+1.42% |
57,200 |
| 2024/11/18 |
2,685 |
2,745 |
2,685 |
2,737 |
-1.16% |
95,000 |
| 2024/11/15 |
2,773 |
2,807 |
2,754 |
2,769 |
+0.44% |
85,500 |
| 2024/11/14 |
2,831 |
2,855 |
2,754 |
2,757 |
-2.65% |
135,000 |
| 2024/11/13 |
2,863 |
2,871 |
2,825 |
2,832 |
-1.05% |
98,400 |
| 2024/11/12 |
2,870 |
2,888 |
2,832 |
2,862 |
-0.28% |
79,900 |
| 2024/11/11 |
2,835 |
2,879 |
2,827 |
2,870 |
-1.64% |
122,300 |
| 2024/11/8 |
3,015 |
3,025 |
2,897 |
2,918 |
+0.17% |
101,900 |
| 2024/11/7 |
2,997 |
3,000 |
2,893 |
2,913 |
-1.82% |
137,700 |
| 2024/11/6 |
2,953 |
2,992 |
2,945 |
2,967 |
-0.03% |
51,900 |
| 2024/11/5 |
2,890 |
2,984 |
2,890 |
2,968 |
+3.38% |
66,300 |
| 2024/11/1 |
2,918 |
2,918 |
2,871 |
2,871 |
-3.27% |
73,000 |
| 2024/10/31 |
2,853 |
2,985 |
2,851 |
2,968 |
+3.34% |
84,900 |
| 2024/10/30 |
2,888 |
2,914 |
2,864 |
2,872 |
+0.28% |
160,300 |
| 2024/10/29 |
2,870 |
2,883 |
2,823 |
2,864 |
-1.10% |
149,200 |
| 2024/10/28 |
2,870 |
2,929 |
2,841 |
2,896 |
+0.84% |
51,200 |
| 2024/10/25 |
2,864 |
2,886 |
2,815 |
2,872 |
+0.00% |
76,700 |
| 2024/10/24 |
2,864 |
2,886 |
2,852 |
2,872 |
-0.62% |
66,400 |
|
