| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,308 |
2,389 |
1,981 |
2,023 |
-11.47% |
949,500 |
| 2025/4/24 |
2,312 |
2,345 |
2,263 |
2,285 |
-0.65% |
377,000 |
| 2025/4/23 |
2,290 |
2,300 |
2,271 |
2,300 |
+2.00% |
107,500 |
| 2025/4/22 |
2,230 |
2,255 |
2,210 |
2,255 |
+1.76% |
85,200 |
| 2025/4/21 |
2,226 |
2,244 |
2,200 |
2,216 |
+1.09% |
155,000 |
| 2025/4/18 |
2,159 |
2,192 |
2,153 |
2,192 |
+2.14% |
49,000 |
| 2025/4/17 |
2,112 |
2,150 |
2,112 |
2,146 |
+1.23% |
43,100 |
| 2025/4/16 |
2,165 |
2,165 |
2,104 |
2,120 |
-1.53% |
55,000 |
| 2025/4/15 |
2,176 |
2,178 |
2,147 |
2,153 |
+0.47% |
55,500 |
| 2025/4/14 |
2,150 |
2,165 |
2,123 |
2,143 |
+0.75% |
76,000 |
| 2025/4/11 |
2,075 |
2,127 |
2,030 |
2,127 |
-1.53% |
138,200 |
| 2025/4/10 |
2,213 |
2,213 |
2,148 |
2,160 |
+9.48% |
142,100 |
| 2025/4/9 |
2,000 |
2,003 |
1,936 |
1,973 |
-4.08% |
187,900 |
| 2025/4/8 |
2,001 |
2,122 |
1,999 |
2,057 |
+11.01% |
169,600 |
| 2025/4/7 |
1,800 |
1,910 |
1,800 |
1,853 |
-11.59% |
260,200 |
| 2025/4/4 |
2,161 |
2,169 |
2,046 |
2,096 |
-7.30% |
198,600 |
| 2025/4/3 |
2,298 |
2,331 |
2,235 |
2,261 |
-5.71% |
213,700 |
| 2025/4/2 |
2,430 |
2,437 |
2,380 |
2,398 |
-1.32% |
87,900 |
| 2025/4/1 |
2,415 |
2,459 |
2,375 |
2,430 |
+1.00% |
141,000 |
| 2025/3/31 |
2,446 |
2,475 |
2,406 |
2,406 |
-3.61% |
190,100 |
| 2025/3/28 |
2,421 |
2,509 |
2,420 |
2,496 |
-2.92% |
228,000 |
| 2025/3/27 |
2,560 |
2,580 |
2,531 |
2,571 |
+0.67% |
288,600 |
| 2025/3/26 |
2,544 |
2,576 |
2,527 |
2,554 |
+0.47% |
319,000 |
| 2025/3/25 |
2,571 |
2,577 |
2,532 |
2,542 |
-0.70% |
167,600 |
| 2025/3/24 |
2,600 |
2,618 |
2,558 |
2,560 |
+1.95% |
353,200 |
| 2025/3/21 |
2,501 |
2,523 |
2,485 |
2,511 |
+0.44% |
96,500 |
| 2025/3/19 |
2,470 |
2,512 |
2,468 |
2,500 |
+1.05% |
54,200 |
| 2025/3/18 |
2,470 |
2,497 |
2,470 |
2,474 |
+0.61% |
62,400 |
| 2025/3/17 |
2,448 |
2,478 |
2,443 |
2,459 |
+1.49% |
56,600 |
| 2025/3/14 |
2,433 |
2,458 |
2,423 |
2,423 |
-0.41% |
81,900 |
| 2025/3/13 |
2,442 |
2,454 |
2,430 |
2,433 |
-0.04% |
58,100 |
| 2025/3/12 |
2,384 |
2,460 |
2,384 |
2,434 |
+1.33% |
100,900 |
| 2025/3/11 |
2,388 |
2,406 |
2,371 |
2,402 |
-1.40% |
141,000 |
| 2025/3/10 |
2,440 |
2,477 |
2,436 |
2,436 |
-1.30% |
94,000 |
| 2025/3/7 |
2,491 |
2,497 |
2,450 |
2,468 |
-2.10% |
87,800 |
| 2025/3/6 |
2,535 |
2,535 |
2,503 |
2,521 |
+0.72% |
46,300 |
| 2025/3/5 |
2,514 |
2,520 |
2,488 |
2,503 |
+0.20% |
42,500 |
| 2025/3/4 |
2,527 |
2,530 |
2,482 |
2,498 |
-1.07% |
46,600 |
| 2025/3/3 |
2,527 |
2,537 |
2,498 |
2,525 |
+1.53% |
61,700 |
| 2025/2/28 |
2,488 |
2,496 |
2,460 |
2,487 |
-0.64% |
61,300 |
| 2025/2/27 |
2,487 |
2,507 |
2,465 |
2,503 |
+1.13% |
51,600 |
| 2025/2/26 |
2,461 |
2,475 |
2,431 |
2,475 |
-0.16% |
87,000 |
| 2025/2/25 |
2,478 |
2,487 |
2,460 |
2,479 |
-0.64% |
64,600 |
| 2025/2/21 |
2,510 |
2,542 |
2,491 |
2,495 |
-1.54% |
62,200 |
| 2025/2/20 |
2,576 |
2,582 |
2,511 |
2,534 |
-1.63% |
87,700 |
| 2025/2/19 |
2,617 |
2,620 |
2,573 |
2,576 |
-1.38% |
74,900 |
| 2025/2/18 |
2,562 |
2,617 |
2,546 |
2,612 |
+2.35% |
112,900 |
| 2025/2/17 |
2,579 |
2,584 |
2,532 |
2,552 |
+1.88% |
107,600 |
| 2025/2/14 |
2,511 |
2,535 |
2,505 |
2,505 |
+0.20% |
58,800 |
| 2025/2/13 |
2,462 |
2,506 |
2,462 |
2,500 |
+1.54% |
63,300 |
| 2025/2/12 |
2,471 |
2,471 |
2,446 |
2,462 |
+0.29% |
54,600 |
| 2025/2/10 |
2,452 |
2,471 |
2,435 |
2,455 |
+0.12% |
48,400 |
| 2025/2/7 |
2,500 |
2,500 |
2,452 |
2,452 |
-1.21% |
42,700 |
| 2025/2/6 |
2,490 |
2,515 |
2,481 |
2,482 |
+0.00% |
56,000 |
| 2025/2/5 |
2,470 |
2,503 |
2,470 |
2,482 |
+0.94% |
55,400 |
| 2025/2/4 |
2,482 |
2,485 |
2,446 |
2,459 |
+0.24% |
63,800 |
| 2025/2/3 |
2,485 |
2,485 |
2,415 |
2,453 |
-1.57% |
179,600 |
| 2025/1/31 |
2,490 |
2,508 |
2,486 |
2,492 |
-0.56% |
74,000 |
| 2025/1/30 |
2,501 |
2,518 |
2,472 |
2,506 |
+0.20% |
92,100 |
| 2025/1/29 |
2,455 |
2,536 |
2,444 |
2,501 |
+2.88% |
242,200 |
| 2025/1/28 |
2,476 |
2,521 |
2,417 |
2,431 |
-3.76% |
325,300 |
| 2025/1/27 |
2,320 |
2,559 |
2,307 |
2,526 |
+13.58% |
972,000 |
| 2025/1/24 |
2,234 |
2,240 |
2,221 |
2,224 |
-0.04% |
50,300 |
| 2025/1/23 |
2,248 |
2,250 |
2,225 |
2,225 |
-1.02% |
48,800 |
| 2025/1/22 |
2,254 |
2,267 |
2,245 |
2,248 |
+0.67% |
51,600 |
| 2025/1/21 |
2,225 |
2,236 |
2,210 |
2,233 |
+0.68% |
44,900 |
| 2025/1/20 |
2,203 |
2,228 |
2,200 |
2,218 |
+1.19% |
42,100 |
| 2025/1/17 |
2,180 |
2,192 |
2,165 |
2,192 |
+0.27% |
35,100 |
| 2025/1/16 |
2,185 |
2,206 |
2,184 |
2,186 |
+0.09% |
51,900 |
| 2025/1/15 |
2,178 |
2,195 |
2,169 |
2,184 |
+0.28% |
69,200 |
| 2025/1/14 |
2,200 |
2,205 |
2,154 |
2,178 |
-1.49% |
108,700 |
| 2025/1/10 |
2,220 |
2,226 |
2,205 |
2,211 |
-0.99% |
43,500 |
| 2025/1/9 |
2,259 |
2,259 |
2,226 |
2,233 |
-0.84% |
43,700 |
| 2025/1/8 |
2,291 |
2,299 |
2,252 |
2,252 |
-2.09% |
72,400 |
| 2025/1/7 |
2,329 |
2,329 |
2,286 |
2,300 |
-0.39% |
51,100 |
| 2025/1/6 |
2,335 |
2,335 |
2,290 |
2,309 |
-0.56% |
80,400 |
| 2024/12/30 |
2,309 |
2,338 |
2,308 |
2,322 |
+0.04% |
59,100 |
| 2024/12/27 |
2,310 |
2,321 |
2,308 |
2,321 |
+0.65% |
39,900 |
| 2024/12/26 |
2,280 |
2,306 |
2,278 |
2,306 |
+1.14% |
68,800 |
| 2024/12/25 |
2,288 |
2,292 |
2,261 |
2,280 |
+0.09% |
39,200 |
| 2024/12/24 |
2,294 |
2,298 |
2,278 |
2,278 |
-0.31% |
21,300 |
| 2024/12/23 |
2,280 |
2,295 |
2,272 |
2,285 |
+0.57% |
43,900 |
| 2024/12/20 |
2,297 |
2,308 |
2,272 |
2,272 |
-0.39% |
50,200 |
| 2024/12/19 |
2,265 |
2,285 |
2,244 |
2,281 |
-0.65% |
47,300 |
| 2024/12/18 |
2,297 |
2,317 |
2,287 |
2,296 |
+0.53% |
41,400 |
| 2024/12/17 |
2,311 |
2,316 |
2,282 |
2,284 |
-1.04% |
37,800 |
| 2024/12/16 |
2,297 |
2,319 |
2,297 |
2,308 |
+0.48% |
38,100 |
| 2024/12/13 |
2,274 |
2,303 |
2,268 |
2,297 |
-0.61% |
61,500 |
| 2024/12/12 |
2,331 |
2,342 |
2,311 |
2,311 |
-0.13% |
72,600 |
| 2024/12/11 |
2,318 |
2,322 |
2,294 |
2,314 |
+0.35% |
39,300 |
| 2024/12/10 |
2,315 |
2,322 |
2,305 |
2,306 |
-0.47% |
30,300 |
| 2024/12/9 |
2,300 |
2,320 |
2,288 |
2,317 |
+1.44% |
38,800 |
| 2024/12/6 |
2,292 |
2,297 |
2,270 |
2,284 |
-0.35% |
43,300 |
| 2024/12/5 |
2,273 |
2,296 |
2,273 |
2,292 |
+1.60% |
64,400 |
| 2024/12/4 |
2,295 |
2,305 |
2,256 |
2,256 |
-1.57% |
67,300 |
| 2024/12/3 |
2,279 |
2,309 |
2,279 |
2,292 |
+0.75% |
64,700 |
| 2024/12/2 |
2,290 |
2,295 |
2,267 |
2,275 |
-0.13% |
42,600 |
| 2024/11/29 |
2,305 |
2,306 |
2,278 |
2,278 |
-1.21% |
46,100 |
| 2024/11/28 |
2,275 |
2,309 |
2,275 |
2,306 |
+1.01% |
28,000 |
| 2024/11/27 |
2,300 |
2,302 |
2,270 |
2,283 |
-0.74% |
54,700 |
| 2024/11/26 |
2,307 |
2,324 |
2,293 |
2,300 |
-0.48% |
51,400 |
| 2024/11/25 |
2,299 |
2,327 |
2,291 |
2,311 |
+0.78% |
94,000 |
| 2024/11/22 |
2,260 |
2,293 |
2,260 |
2,293 |
+1.64% |
73,300 |
| 2024/11/21 |
2,259 |
2,263 |
2,243 |
2,256 |
-0.04% |
32,000 |
| 2024/11/20 |
2,256 |
2,274 |
2,245 |
2,257 |
+0.04% |
65,200 |
| 2024/11/19 |
2,259 |
2,264 |
2,239 |
2,256 |
+0.53% |
44,200 |
| 2024/11/18 |
2,237 |
2,263 |
2,223 |
2,244 |
+0.94% |
64,300 |
| 2024/11/15 |
2,231 |
2,239 |
2,214 |
2,223 |
-0.80% |
75,500 |
| 2024/11/14 |
2,249 |
2,267 |
2,238 |
2,241 |
+0.09% |
69,900 |
| 2024/11/13 |
2,237 |
2,265 |
2,225 |
2,239 |
-0.31% |
77,900 |
| 2024/11/12 |
2,244 |
2,268 |
2,230 |
2,246 |
+1.08% |
73,600 |
| 2024/11/11 |
2,203 |
2,222 |
2,197 |
2,222 |
+0.91% |
56,500 |
| 2024/11/8 |
2,215 |
2,230 |
2,199 |
2,202 |
-0.36% |
101,000 |
| 2024/11/7 |
2,161 |
2,224 |
2,161 |
2,210 |
+4.69% |
192,100 |
| 2024/11/6 |
2,105 |
2,132 |
2,101 |
2,111 |
+0.38% |
84,200 |
| 2024/11/5 |
2,080 |
2,113 |
2,065 |
2,103 |
+1.94% |
110,100 |
| 2024/11/1 |
2,062 |
2,088 |
2,059 |
2,063 |
-1.53% |
58,000 |
| 2024/10/31 |
2,058 |
2,097 |
2,052 |
2,095 |
+2.10% |
104,400 |
| 2024/10/30 |
2,045 |
2,071 |
2,034 |
2,052 |
+0.20% |
101,100 |
| 2024/10/29 |
1,978 |
2,050 |
1,971 |
2,048 |
+3.91% |
130,500 |
| 2024/10/28 |
1,935 |
1,975 |
1,928 |
1,971 |
+1.49% |
112,000 |
| 2024/10/25 |
1,982 |
1,982 |
1,930 |
1,942 |
-1.97% |
110,700 |
| 2024/10/24 |
1,986 |
1,986 |
1,962 |
1,981 |
-0.45% |
88,600 |
|
