| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,723 |
2,723 |
2,648 |
2,654 |
-2.86% |
104,900 |
| 2025/4/24 |
2,735 |
2,768 |
2,691 |
2,732 |
-1.90% |
85,800 |
| 2025/4/23 |
2,853 |
2,903 |
2,783 |
2,785 |
-1.94% |
131,800 |
| 2025/4/22 |
2,815 |
2,857 |
2,810 |
2,840 |
+0.42% |
72,500 |
| 2025/4/21 |
2,811 |
2,835 |
2,766 |
2,828 |
+0.57% |
60,400 |
| 2025/4/18 |
2,778 |
2,827 |
2,767 |
2,812 |
+0.57% |
70,800 |
| 2025/4/17 |
2,740 |
2,804 |
2,713 |
2,796 |
+1.82% |
64,500 |
| 2025/4/16 |
2,760 |
2,781 |
2,710 |
2,746 |
-0.51% |
54,900 |
| 2025/4/15 |
2,662 |
2,779 |
2,640 |
2,760 |
+1.96% |
93,000 |
| 2025/4/14 |
2,619 |
2,739 |
2,615 |
2,707 |
+1.42% |
81,900 |
| 2025/4/11 |
2,669 |
2,678 |
2,542 |
2,669 |
-1.84% |
110,300 |
| 2025/4/10 |
2,679 |
2,719 |
2,600 |
2,719 |
+3.42% |
145,700 |
| 2025/4/9 |
2,538 |
2,666 |
2,501 |
2,629 |
+5.37% |
166,000 |
| 2025/4/8 |
2,482 |
2,550 |
2,440 |
2,495 |
+6.94% |
153,300 |
| 2025/4/7 |
2,313 |
2,444 |
2,276 |
2,333 |
-5.28% |
199,400 |
| 2025/4/4 |
2,450 |
2,500 |
2,382 |
2,463 |
-3.41% |
250,800 |
| 2025/4/3 |
2,500 |
2,561 |
2,459 |
2,550 |
-2.30% |
145,300 |
| 2025/4/2 |
2,689 |
2,719 |
2,609 |
2,610 |
-2.72% |
110,000 |
| 2025/4/1 |
2,714 |
2,730 |
2,680 |
2,683 |
+0.30% |
106,500 |
| 2025/3/31 |
2,678 |
2,696 |
2,633 |
2,675 |
-1.36% |
71,600 |
| 2025/3/28 |
2,695 |
2,740 |
2,683 |
2,712 |
-0.22% |
89,800 |
| 2025/3/27 |
2,693 |
2,754 |
2,686 |
2,718 |
+0.00% |
40,800 |
| 2025/3/26 |
2,686 |
2,767 |
2,685 |
2,718 |
+1.65% |
63,600 |
| 2025/3/25 |
2,680 |
2,727 |
2,642 |
2,674 |
-0.56% |
90,800 |
| 2025/3/24 |
2,709 |
2,759 |
2,689 |
2,689 |
-0.85% |
48,800 |
| 2025/3/21 |
2,776 |
2,798 |
2,698 |
2,712 |
-4.74% |
126,400 |
| 2025/3/19 |
2,740 |
2,858 |
2,718 |
2,847 |
+5.80% |
142,800 |
| 2025/3/18 |
2,792 |
2,818 |
2,690 |
2,691 |
-3.03% |
139,200 |
| 2025/3/17 |
2,688 |
2,775 |
2,664 |
2,775 |
+4.32% |
100,300 |
| 2025/3/14 |
2,622 |
2,701 |
2,597 |
2,660 |
+1.41% |
71,100 |
| 2025/3/13 |
2,631 |
2,687 |
2,581 |
2,623 |
-0.76% |
117,200 |
| 2025/3/12 |
2,582 |
2,734 |
2,570 |
2,643 |
+3.16% |
185,100 |
| 2025/3/11 |
2,471 |
2,588 |
2,460 |
2,562 |
+0.91% |
103,300 |
| 2025/3/10 |
2,462 |
2,568 |
2,444 |
2,539 |
+2.13% |
106,300 |
| 2025/3/7 |
2,448 |
2,546 |
2,438 |
2,486 |
+1.51% |
113,100 |
| 2025/3/6 |
2,440 |
2,476 |
2,393 |
2,449 |
+0.20% |
72,100 |
| 2025/3/5 |
2,460 |
2,501 |
2,423 |
2,444 |
-0.69% |
83,200 |
| 2025/3/4 |
2,356 |
2,479 |
2,310 |
2,461 |
+4.10% |
101,500 |
| 2025/3/3 |
2,327 |
2,422 |
2,293 |
2,364 |
+0.00% |
84,200 |
| 2025/2/28 |
2,261 |
2,405 |
2,260 |
2,364 |
+2.78% |
132,800 |
| 2025/2/27 |
2,316 |
2,324 |
2,278 |
2,300 |
-0.52% |
54,000 |
| 2025/2/26 |
2,274 |
2,332 |
2,233 |
2,312 |
+1.67% |
65,200 |
| 2025/2/25 |
2,205 |
2,311 |
2,203 |
2,274 |
-0.44% |
88,300 |
| 2025/2/21 |
2,374 |
2,385 |
2,278 |
2,284 |
-5.03% |
160,300 |
| 2025/2/20 |
2,468 |
2,472 |
2,381 |
2,405 |
-4.37% |
154,500 |
| 2025/2/19 |
2,553 |
2,555 |
2,485 |
2,515 |
-0.67% |
153,900 |
| 2025/2/18 |
2,439 |
2,567 |
2,439 |
2,532 |
+4.20% |
132,700 |
| 2025/2/17 |
2,478 |
2,502 |
2,402 |
2,430 |
-2.61% |
103,200 |
| 2025/2/14 |
2,576 |
2,611 |
2,492 |
2,495 |
-2.92% |
142,100 |
| 2025/2/13 |
2,490 |
2,595 |
2,322 |
2,570 |
-1.46% |
438,100 |
| 2025/2/12 |
2,555 |
2,622 |
2,555 |
2,608 |
+2.07% |
177,200 |
| 2025/2/10 |
2,498 |
2,555 |
2,462 |
2,555 |
+0.87% |
79,300 |
| 2025/2/7 |
2,588 |
2,615 |
2,528 |
2,533 |
-0.86% |
84,700 |
| 2025/2/6 |
2,571 |
2,581 |
2,521 |
2,555 |
+0.35% |
83,700 |
| 2025/2/5 |
2,548 |
2,573 |
2,525 |
2,546 |
-0.78% |
57,300 |
| 2025/2/4 |
2,669 |
2,704 |
2,566 |
2,566 |
-2.99% |
89,600 |
| 2025/2/3 |
2,667 |
2,689 |
2,598 |
2,645 |
-2.65% |
86,100 |
| 2025/1/31 |
2,691 |
2,743 |
2,691 |
2,717 |
+0.11% |
41,700 |
| 2025/1/30 |
2,698 |
2,754 |
2,683 |
2,714 |
+0.59% |
44,700 |
| 2025/1/29 |
2,657 |
2,720 |
2,631 |
2,698 |
-0.33% |
83,800 |
| 2025/1/28 |
2,611 |
2,713 |
2,588 |
2,707 |
+4.68% |
109,100 |
| 2025/1/27 |
2,590 |
2,616 |
2,520 |
2,586 |
-0.15% |
86,900 |
| 2025/1/24 |
2,584 |
2,599 |
2,544 |
2,590 |
+0.31% |
53,400 |
| 2025/1/23 |
2,573 |
2,611 |
2,543 |
2,582 |
-0.08% |
73,600 |
| 2025/1/22 |
2,558 |
2,585 |
2,504 |
2,584 |
+2.22% |
81,100 |
| 2025/1/21 |
2,484 |
2,548 |
2,470 |
2,528 |
+3.52% |
70,400 |
| 2025/1/20 |
2,499 |
2,499 |
2,442 |
2,442 |
-2.05% |
60,600 |
| 2025/1/17 |
2,469 |
2,515 |
2,435 |
2,493 |
+0.73% |
114,800 |
| 2025/1/16 |
2,472 |
2,521 |
2,433 |
2,475 |
+3.30% |
138,300 |
| 2025/1/15 |
2,461 |
2,471 |
2,393 |
2,396 |
-0.62% |
80,100 |
| 2025/1/14 |
2,415 |
2,474 |
2,382 |
2,411 |
-1.55% |
116,100 |
| 2025/1/10 |
2,414 |
2,464 |
2,404 |
2,449 |
+0.49% |
69,300 |
| 2025/1/9 |
2,450 |
2,491 |
2,434 |
2,437 |
-2.17% |
80,400 |
| 2025/1/8 |
2,502 |
2,508 |
2,441 |
2,491 |
-2.12% |
187,100 |
| 2025/1/7 |
2,544 |
2,589 |
2,531 |
2,545 |
-0.35% |
128,700 |
| 2025/1/6 |
2,735 |
2,735 |
2,552 |
2,554 |
-6.14% |
207,800 |
| 2024/12/30 |
2,750 |
2,764 |
2,656 |
2,721 |
-1.95% |
104,000 |
| 2024/12/27 |
2,765 |
2,805 |
2,728 |
2,775 |
+2.21% |
73,200 |
| 2024/12/26 |
2,751 |
2,817 |
2,709 |
2,715 |
+1.12% |
88,100 |
| 2024/12/25 |
2,671 |
2,695 |
2,626 |
2,685 |
-0.07% |
82,300 |
| 2024/12/24 |
2,704 |
2,708 |
2,625 |
2,687 |
-1.14% |
89,500 |
| 2024/12/23 |
2,732 |
2,790 |
2,700 |
2,718 |
+0.67% |
105,300 |
| 2024/12/20 |
2,725 |
2,741 |
2,658 |
2,700 |
-2.28% |
120,200 |
| 2024/12/19 |
2,722 |
2,783 |
2,688 |
2,763 |
-1.14% |
109,300 |
| 2024/12/18 |
2,767 |
2,812 |
2,750 |
2,795 |
+1.27% |
62,900 |
| 2024/12/17 |
2,846 |
2,861 |
2,746 |
2,760 |
-3.19% |
181,100 |
| 2024/12/16 |
2,736 |
2,867 |
2,712 |
2,851 |
+3.94% |
165,700 |
| 2024/12/13 |
2,799 |
2,808 |
2,733 |
2,743 |
-1.33% |
134,900 |
| 2024/12/12 |
2,770 |
2,808 |
2,734 |
2,780 |
+0.83% |
113,000 |
| 2024/12/11 |
2,727 |
2,757 |
2,675 |
2,757 |
+2.99% |
96,200 |
| 2024/12/10 |
2,679 |
2,713 |
2,655 |
2,677 |
-1.91% |
96,400 |
| 2024/12/9 |
2,726 |
2,820 |
2,704 |
2,729 |
+3.65% |
211,600 |
| 2024/12/6 |
2,608 |
2,650 |
2,585 |
2,633 |
-0.38% |
111,500 |
| 2024/12/5 |
2,680 |
2,700 |
2,638 |
2,643 |
-1.38% |
96,100 |
| 2024/12/4 |
2,650 |
2,700 |
2,583 |
2,680 |
+0.87% |
153,400 |
| 2024/12/3 |
2,556 |
2,666 |
2,516 |
2,657 |
+1.96% |
161,100 |
| 2024/12/2 |
2,666 |
2,666 |
2,566 |
2,606 |
-3.70% |
194,800 |
| 2024/11/29 |
2,618 |
2,722 |
2,610 |
2,706 |
+3.48% |
137,000 |
| 2024/11/28 |
2,580 |
2,640 |
2,578 |
2,615 |
+1.95% |
101,400 |
| 2024/11/27 |
2,623 |
2,658 |
2,553 |
2,565 |
-1.35% |
118,900 |
| 2024/11/26 |
2,580 |
2,600 |
2,509 |
2,600 |
+0.00% |
80,300 |
| 2024/11/25 |
2,589 |
2,649 |
2,585 |
2,600 |
+0.81% |
106,600 |
| 2024/11/22 |
2,580 |
2,589 |
2,500 |
2,579 |
+1.10% |
99,200 |
| 2024/11/21 |
2,550 |
2,565 |
2,500 |
2,551 |
-1.01% |
86,700 |
| 2024/11/20 |
2,576 |
2,632 |
2,555 |
2,577 |
+0.55% |
149,700 |
| 2024/11/19 |
2,471 |
2,579 |
2,470 |
2,563 |
+3.64% |
105,300 |
| 2024/11/18 |
2,490 |
2,494 |
2,430 |
2,473 |
-3.89% |
155,600 |
| 2024/11/15 |
2,488 |
2,592 |
2,445 |
2,573 |
+3.33% |
170,500 |
| 2024/11/14 |
2,387 |
2,511 |
2,387 |
2,490 |
+2.77% |
164,900 |
| 2024/11/13 |
2,416 |
2,494 |
2,384 |
2,423 |
-3.70% |
243,900 |
| 2024/11/12 |
2,377 |
2,536 |
2,350 |
2,516 |
+8.12% |
511,500 |
| 2024/11/11 |
2,275 |
2,353 |
2,271 |
2,327 |
+0.39% |
146,400 |
| 2024/11/8 |
2,217 |
2,333 |
2,191 |
2,318 |
+2.25% |
265,500 |
| 2024/11/7 |
2,191 |
2,281 |
2,111 |
2,267 |
+12.45% |
479,000 |
| 2024/11/6 |
1,978 |
2,043 |
1,955 |
2,016 |
+3.23% |
119,500 |
| 2024/11/5 |
1,940 |
1,985 |
1,919 |
1,953 |
+1.45% |
81,200 |
| 2024/11/1 |
1,987 |
1,987 |
1,925 |
1,925 |
+0.36% |
95,300 |
| 2024/10/31 |
1,910 |
1,936 |
1,882 |
1,918 |
+1.16% |
55,500 |
| 2024/10/30 |
1,850 |
1,909 |
1,848 |
1,896 |
+1.28% |
51,500 |
| 2024/10/29 |
1,891 |
1,905 |
1,860 |
1,872 |
-0.16% |
46,300 |
| 2024/10/28 |
1,840 |
1,887 |
1,824 |
1,875 |
+2.80% |
59,900 |
| 2024/10/25 |
1,850 |
1,876 |
1,813 |
1,824 |
-2.41% |
75,300 |
| 2024/10/24 |
1,898 |
1,900 |
1,858 |
1,869 |
-1.99% |
51,500 |
|
