| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,697 |
2,725 |
2,643 |
2,695 |
+0.11% |
20,000 |
| 2025/4/24 |
2,719 |
2,749 |
2,687 |
2,692 |
-0.99% |
21,600 |
| 2025/4/23 |
2,737 |
2,768 |
2,701 |
2,719 |
+0.52% |
25,900 |
| 2025/4/22 |
2,701 |
2,745 |
2,621 |
2,705 |
+1.27% |
46,300 |
| 2025/4/21 |
2,593 |
2,697 |
2,593 |
2,671 |
+1.29% |
29,800 |
| 2025/4/18 |
2,522 |
2,650 |
2,422 |
2,637 |
+6.67% |
68,600 |
| 2025/4/17 |
2,470 |
2,530 |
2,465 |
2,472 |
-1.04% |
48,800 |
| 2025/4/16 |
2,480 |
2,533 |
2,450 |
2,498 |
+0.48% |
40,500 |
| 2025/4/15 |
2,501 |
2,544 |
2,475 |
2,486 |
-1.27% |
56,300 |
| 2025/4/14 |
2,504 |
2,544 |
2,451 |
2,518 |
-0.08% |
36,500 |
| 2025/4/11 |
2,531 |
2,545 |
2,432 |
2,520 |
-2.36% |
54,900 |
| 2025/4/10 |
2,580 |
2,597 |
2,520 |
2,581 |
+7.41% |
49,900 |
| 2025/4/9 |
2,453 |
2,453 |
2,369 |
2,403 |
-4.00% |
75,500 |
| 2025/4/8 |
2,504 |
2,575 |
2,488 |
2,503 |
+5.92% |
56,900 |
| 2025/4/7 |
2,341 |
2,447 |
2,341 |
2,363 |
-8.80% |
69,600 |
| 2025/4/4 |
2,610 |
2,644 |
2,518 |
2,591 |
-4.39% |
66,500 |
| 2025/4/3 |
2,639 |
2,737 |
2,639 |
2,710 |
-1.95% |
39,200 |
| 2025/4/2 |
2,801 |
2,845 |
2,746 |
2,764 |
-1.81% |
44,500 |
| 2025/4/1 |
2,862 |
2,877 |
2,815 |
2,815 |
-0.92% |
38,800 |
| 2025/3/31 |
2,965 |
3,025 |
2,841 |
2,841 |
-4.18% |
70,400 |
| 2025/3/28 |
2,990 |
3,005 |
2,939 |
2,965 |
-2.15% |
48,300 |
| 2025/3/27 |
3,035 |
3,050 |
2,972 |
3,030 |
-0.16% |
64,300 |
| 2025/3/26 |
2,990 |
3,040 |
2,969 |
3,035 |
+2.02% |
43,600 |
| 2025/3/25 |
2,952 |
3,010 |
2,952 |
2,975 |
+0.00% |
37,800 |
| 2025/3/24 |
3,010 |
3,015 |
2,972 |
2,975 |
-1.49% |
32,300 |
| 2025/3/21 |
3,000 |
3,070 |
2,998 |
3,020 |
+0.33% |
96,900 |
| 2025/3/19 |
3,030 |
3,080 |
3,005 |
3,010 |
-0.66% |
39,300 |
| 2025/3/18 |
3,025 |
3,050 |
2,999 |
3,030 |
+0.17% |
46,300 |
| 2025/3/17 |
3,130 |
3,180 |
2,998 |
3,025 |
-1.14% |
43,100 |
| 2025/3/14 |
3,145 |
3,145 |
3,030 |
3,060 |
-3.62% |
38,700 |
| 2025/3/13 |
3,155 |
3,210 |
3,135 |
3,175 |
-0.78% |
33,600 |
| 2025/3/12 |
3,050 |
3,225 |
3,040 |
3,200 |
+6.49% |
44,500 |
| 2025/3/11 |
3,110 |
3,135 |
2,973 |
3,005 |
-5.06% |
73,000 |
| 2025/3/10 |
3,035 |
3,215 |
2,998 |
3,165 |
+4.80% |
72,000 |
| 2025/3/7 |
3,060 |
3,065 |
2,962 |
3,020 |
-1.63% |
46,000 |
| 2025/3/6 |
2,999 |
3,110 |
2,932 |
3,070 |
+5.90% |
114,700 |
| 2025/3/5 |
2,793 |
2,911 |
2,793 |
2,899 |
+2.98% |
99,800 |
| 2025/3/4 |
2,803 |
2,869 |
2,800 |
2,815 |
-0.57% |
68,900 |
| 2025/3/3 |
2,900 |
2,912 |
2,816 |
2,831 |
+1.11% |
47,300 |
| 2025/2/28 |
2,774 |
2,837 |
2,694 |
2,800 |
+1.12% |
108,000 |
| 2025/2/27 |
2,851 |
2,892 |
2,753 |
2,769 |
-2.77% |
33,300 |
| 2025/2/26 |
2,796 |
2,850 |
2,763 |
2,848 |
+1.86% |
38,500 |
| 2025/2/25 |
2,752 |
2,825 |
2,751 |
2,796 |
+1.71% |
39,200 |
| 2025/2/21 |
2,695 |
2,749 |
2,665 |
2,749 |
+3.19% |
45,200 |
| 2025/2/20 |
2,719 |
2,777 |
2,626 |
2,664 |
-2.67% |
60,900 |
| 2025/2/19 |
2,656 |
2,809 |
2,652 |
2,737 |
+3.05% |
66,100 |
| 2025/2/18 |
2,687 |
2,755 |
2,626 |
2,656 |
-1.92% |
33,900 |
| 2025/2/17 |
2,641 |
2,739 |
2,641 |
2,708 |
-0.55% |
50,800 |
| 2025/2/14 |
2,738 |
2,740 |
2,700 |
2,723 |
-0.04% |
44,400 |
| 2025/2/13 |
2,664 |
2,758 |
2,649 |
2,724 |
+4.05% |
74,200 |
| 2025/2/12 |
2,592 |
2,685 |
2,585 |
2,618 |
-0.08% |
100,000 |
| 2025/2/10 |
2,592 |
2,679 |
2,544 |
2,620 |
-0.83% |
120,700 |
| 2025/2/7 |
2,722 |
2,759 |
2,604 |
2,642 |
-4.34% |
173,100 |
| 2025/2/6 |
2,619 |
2,799 |
2,619 |
2,762 |
+6.07% |
181,600 |
| 2025/2/5 |
2,450 |
2,640 |
2,441 |
2,604 |
+6.98% |
191,400 |
| 2025/2/4 |
2,336 |
2,459 |
2,311 |
2,434 |
+5.41% |
273,600 |
| 2025/2/3 |
2,345 |
2,439 |
2,285 |
2,309 |
-1.74% |
323,800 |
| 2025/1/31 |
2,701 |
2,885 |
2,252 |
2,350 |
-13.70% |
801,500 |
| 2025/1/30 |
2,691 |
2,752 |
2,689 |
2,723 |
+0.11% |
30,700 |
| 2025/1/29 |
2,700 |
2,748 |
2,690 |
2,720 |
+0.74% |
24,100 |
| 2025/1/28 |
2,720 |
2,720 |
2,667 |
2,700 |
-0.63% |
25,300 |
| 2025/1/27 |
2,709 |
2,759 |
2,700 |
2,717 |
+1.15% |
22,500 |
| 2025/1/24 |
2,658 |
2,737 |
2,651 |
2,686 |
+1.36% |
34,100 |
| 2025/1/23 |
2,797 |
2,797 |
2,645 |
2,650 |
-4.88% |
53,800 |
| 2025/1/22 |
2,770 |
2,791 |
2,746 |
2,786 |
+0.40% |
38,500 |
| 2025/1/21 |
2,785 |
2,806 |
2,745 |
2,775 |
+0.18% |
20,600 |
| 2025/1/20 |
2,696 |
2,815 |
2,683 |
2,770 |
+4.25% |
53,600 |
| 2025/1/17 |
2,639 |
2,675 |
2,624 |
2,657 |
-0.45% |
40,400 |
| 2025/1/16 |
2,697 |
2,736 |
2,644 |
2,669 |
-0.96% |
36,600 |
| 2025/1/15 |
2,702 |
2,727 |
2,681 |
2,695 |
-0.26% |
25,500 |
| 2025/1/14 |
2,700 |
2,705 |
2,651 |
2,702 |
-0.18% |
44,900 |
| 2025/1/10 |
2,755 |
2,769 |
2,681 |
2,707 |
-2.77% |
36,000 |
| 2025/1/9 |
2,880 |
2,881 |
2,764 |
2,784 |
-4.00% |
53,000 |
| 2025/1/8 |
2,965 |
2,972 |
2,900 |
2,900 |
-3.04% |
37,300 |
| 2025/1/7 |
3,035 |
3,035 |
2,968 |
2,991 |
-1.45% |
40,100 |
| 2025/1/6 |
3,015 |
3,095 |
2,993 |
3,035 |
+2.78% |
80,300 |
| 2024/12/30 |
2,988 |
2,990 |
2,924 |
2,953 |
-0.40% |
38,400 |
| 2024/12/27 |
2,993 |
3,025 |
2,943 |
2,965 |
-0.87% |
32,400 |
| 2024/12/26 |
2,945 |
2,994 |
2,935 |
2,991 |
+1.46% |
36,600 |
| 2024/12/25 |
2,975 |
2,975 |
2,903 |
2,948 |
-0.27% |
22,000 |
| 2024/12/24 |
2,901 |
2,970 |
2,882 |
2,956 |
+1.72% |
39,400 |
| 2024/12/23 |
2,979 |
2,979 |
2,905 |
2,906 |
-0.79% |
39,200 |
| 2024/12/20 |
2,947 |
2,971 |
2,912 |
2,929 |
-0.54% |
58,800 |
| 2024/12/19 |
2,929 |
2,999 |
2,924 |
2,945 |
-1.14% |
40,800 |
| 2024/12/18 |
3,045 |
3,045 |
2,939 |
2,979 |
-2.65% |
57,000 |
| 2024/12/17 |
3,045 |
3,070 |
3,025 |
3,060 |
+1.49% |
25,000 |
| 2024/12/16 |
3,060 |
3,070 |
3,015 |
3,015 |
-1.79% |
37,000 |
| 2024/12/13 |
3,030 |
3,075 |
3,010 |
3,070 |
+0.16% |
48,300 |
| 2024/12/12 |
3,135 |
3,180 |
3,055 |
3,065 |
-1.61% |
44,800 |
| 2024/12/11 |
3,155 |
3,200 |
3,110 |
3,115 |
-0.80% |
40,800 |
| 2024/12/10 |
3,100 |
3,160 |
3,080 |
3,140 |
+1.29% |
29,400 |
| 2024/12/9 |
3,210 |
3,215 |
3,100 |
3,100 |
-2.52% |
31,600 |
| 2024/12/6 |
3,290 |
3,290 |
3,180 |
3,180 |
-3.78% |
34,700 |
| 2024/12/5 |
3,435 |
3,435 |
3,305 |
3,305 |
-3.36% |
36,700 |
| 2024/12/4 |
3,515 |
3,540 |
3,390 |
3,420 |
-2.70% |
64,100 |
| 2024/12/3 |
3,405 |
3,530 |
3,405 |
3,515 |
+3.99% |
87,800 |
| 2024/12/2 |
3,340 |
3,420 |
3,305 |
3,380 |
+1.96% |
78,800 |
| 2024/11/29 |
3,250 |
3,355 |
3,250 |
3,315 |
+0.30% |
40,900 |
| 2024/11/28 |
3,270 |
3,360 |
3,230 |
3,305 |
+0.15% |
54,100 |
| 2024/11/27 |
3,410 |
3,485 |
3,195 |
3,300 |
-1.64% |
186,100 |
| 2024/11/26 |
3,030 |
3,460 |
2,995 |
3,355 |
+9.64% |
577,800 |
| 2024/11/25 |
3,045 |
3,100 |
3,025 |
3,060 |
+0.16% |
72,900 |
| 2024/11/22 |
3,015 |
3,060 |
3,010 |
3,055 |
+1.83% |
20,100 |
| 2024/11/21 |
3,020 |
3,055 |
2,992 |
3,000 |
-0.66% |
13,200 |
| 2024/11/20 |
3,105 |
3,105 |
3,000 |
3,020 |
-2.74% |
23,900 |
| 2024/11/19 |
3,035 |
3,115 |
3,035 |
3,105 |
+2.31% |
29,200 |
| 2024/11/18 |
2,980 |
3,040 |
2,980 |
3,035 |
+0.83% |
21,200 |
| 2024/11/15 |
3,065 |
3,090 |
2,996 |
3,010 |
-2.75% |
36,800 |
| 2024/11/14 |
3,120 |
3,160 |
3,080 |
3,095 |
-0.80% |
35,200 |
| 2024/11/13 |
3,080 |
3,160 |
3,080 |
3,120 |
-0.95% |
38,800 |
| 2024/11/12 |
3,150 |
3,185 |
3,095 |
3,150 |
+0.80% |
46,400 |
| 2024/11/11 |
3,110 |
3,140 |
3,055 |
3,125 |
+0.48% |
33,100 |
| 2024/11/8 |
3,120 |
3,195 |
3,090 |
3,110 |
+0.97% |
49,400 |
| 2024/11/7 |
3,015 |
3,145 |
3,000 |
3,080 |
+2.50% |
52,000 |
| 2024/11/6 |
3,060 |
3,090 |
3,005 |
3,005 |
-2.75% |
64,400 |
| 2024/11/5 |
3,045 |
3,105 |
3,040 |
3,090 |
+3.28% |
68,800 |
| 2024/11/1 |
3,280 |
3,355 |
2,983 |
2,992 |
-9.74% |
139,200 |
| 2024/10/31 |
3,025 |
3,355 |
3,025 |
3,315 |
+5.41% |
197,800 |
| 2024/10/30 |
3,225 |
3,260 |
2,986 |
3,145 |
-2.48% |
312,300 |
| 2024/10/29 |
3,235 |
3,260 |
3,185 |
3,225 |
-1.68% |
65,700 |
| 2024/10/28 |
3,195 |
3,295 |
3,185 |
3,280 |
+1.55% |
30,700 |
| 2024/10/25 |
3,235 |
3,265 |
3,200 |
3,230 |
-1.07% |
50,900 |
| 2024/10/24 |
3,270 |
3,305 |
3,230 |
3,265 |
-1.06% |
81,700 |
|
