| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,864 |
2,888 |
2,831 |
2,853 |
+0.07% |
25,200 |
| 2025/4/24 |
2,838 |
2,872 |
2,826 |
2,851 |
+1.50% |
28,400 |
| 2025/4/23 |
2,817 |
2,888 |
2,808 |
2,809 |
+0.75% |
35,100 |
| 2025/4/22 |
2,748 |
2,788 |
2,748 |
2,788 |
+1.05% |
17,200 |
| 2025/4/21 |
2,777 |
2,786 |
2,740 |
2,759 |
-1.22% |
23,900 |
| 2025/4/18 |
2,766 |
2,809 |
2,766 |
2,793 |
+2.01% |
25,200 |
| 2025/4/17 |
2,670 |
2,738 |
2,670 |
2,738 |
+2.55% |
17,900 |
| 2025/4/16 |
2,716 |
2,727 |
2,653 |
2,670 |
-1.69% |
28,100 |
| 2025/4/15 |
2,687 |
2,725 |
2,673 |
2,716 |
+2.11% |
37,400 |
| 2025/4/14 |
2,634 |
2,680 |
2,617 |
2,660 |
+1.26% |
37,500 |
| 2025/4/11 |
2,572 |
2,632 |
2,525 |
2,627 |
-3.35% |
44,600 |
| 2025/4/10 |
2,806 |
2,806 |
2,695 |
2,718 |
+8.46% |
59,500 |
| 2025/4/9 |
2,550 |
2,552 |
2,478 |
2,506 |
-5.65% |
65,000 |
| 2025/4/8 |
2,536 |
2,708 |
2,536 |
2,656 |
+11.27% |
96,600 |
| 2025/4/7 |
2,403 |
2,493 |
2,371 |
2,387 |
-9.65% |
119,500 |
| 2025/4/4 |
2,752 |
2,755 |
2,573 |
2,642 |
-8.45% |
89,700 |
| 2025/4/3 |
2,908 |
2,946 |
2,840 |
2,886 |
-6.60% |
80,700 |
| 2025/4/2 |
3,110 |
3,110 |
3,025 |
3,090 |
-0.96% |
41,700 |
| 2025/4/1 |
3,210 |
3,225 |
3,115 |
3,120 |
-1.11% |
29,500 |
| 2025/3/31 |
3,135 |
3,185 |
3,070 |
3,155 |
-0.94% |
51,600 |
| 2025/3/28 |
3,200 |
3,225 |
3,160 |
3,185 |
-2.60% |
36,800 |
| 2025/3/27 |
3,210 |
3,275 |
3,185 |
3,270 |
+0.93% |
53,000 |
| 2025/3/26 |
3,285 |
3,285 |
3,195 |
3,240 |
+0.00% |
31,100 |
| 2025/3/25 |
3,280 |
3,315 |
3,240 |
3,240 |
+0.15% |
40,300 |
| 2025/3/24 |
3,320 |
3,325 |
3,230 |
3,235 |
-1.07% |
35,000 |
| 2025/3/21 |
3,190 |
3,290 |
3,190 |
3,270 |
+2.51% |
36,400 |
| 2025/3/19 |
3,260 |
3,260 |
3,180 |
3,190 |
-2.30% |
27,500 |
| 2025/3/18 |
3,175 |
3,285 |
3,155 |
3,265 |
+3.00% |
69,400 |
| 2025/3/17 |
3,130 |
3,185 |
3,100 |
3,170 |
+1.77% |
39,800 |
| 2025/3/14 |
3,055 |
3,125 |
3,045 |
3,115 |
+1.47% |
43,700 |
| 2025/3/13 |
3,020 |
3,095 |
3,020 |
3,070 |
+2.16% |
36,900 |
| 2025/3/12 |
2,990 |
3,015 |
2,976 |
3,005 |
+0.87% |
25,200 |
| 2025/3/11 |
2,980 |
2,984 |
2,902 |
2,979 |
-1.03% |
42,100 |
| 2025/3/10 |
3,090 |
3,090 |
3,010 |
3,010 |
-2.11% |
28,700 |
| 2025/3/7 |
3,070 |
3,125 |
3,045 |
3,075 |
-0.81% |
43,100 |
| 2025/3/6 |
3,075 |
3,125 |
3,075 |
3,100 |
+1.64% |
28,000 |
| 2025/3/5 |
3,005 |
3,060 |
3,005 |
3,050 |
+1.33% |
19,900 |
| 2025/3/4 |
3,035 |
3,045 |
2,999 |
3,010 |
-0.66% |
16,200 |
| 2025/3/3 |
3,065 |
3,065 |
2,984 |
3,030 |
+1.41% |
31,700 |
| 2025/2/28 |
3,040 |
3,040 |
2,983 |
2,988 |
-2.03% |
28,900 |
| 2025/2/27 |
3,020 |
3,055 |
3,015 |
3,050 |
+0.83% |
25,400 |
| 2025/2/26 |
3,010 |
3,035 |
2,986 |
3,025 |
-0.17% |
31,000 |
| 2025/2/25 |
3,050 |
3,075 |
3,010 |
3,030 |
-1.30% |
30,400 |
| 2025/2/21 |
3,130 |
3,130 |
3,060 |
3,070 |
-1.92% |
24,800 |
| 2025/2/20 |
3,180 |
3,190 |
3,120 |
3,130 |
-1.57% |
29,100 |
| 2025/2/19 |
3,230 |
3,280 |
3,180 |
3,180 |
-1.55% |
38,800 |
| 2025/2/18 |
3,240 |
3,270 |
3,190 |
3,230 |
+0.47% |
26,200 |
| 2025/2/17 |
3,195 |
3,230 |
3,160 |
3,215 |
+1.10% |
71,400 |
| 2025/2/14 |
3,110 |
3,185 |
3,095 |
3,180 |
+2.75% |
59,800 |
| 2025/2/13 |
3,090 |
3,110 |
3,065 |
3,095 |
+0.65% |
26,500 |
| 2025/2/12 |
3,090 |
3,095 |
3,060 |
3,075 |
+0.82% |
24,500 |
| 2025/2/10 |
3,050 |
3,055 |
3,015 |
3,050 |
-0.33% |
19,300 |
| 2025/2/7 |
3,060 |
3,085 |
3,005 |
3,060 |
+0.16% |
24,700 |
| 2025/2/6 |
3,050 |
3,065 |
2,993 |
3,055 |
+0.49% |
55,200 |
| 2025/2/5 |
3,085 |
3,140 |
3,030 |
3,040 |
-1.46% |
51,700 |
| 2025/2/4 |
3,100 |
3,120 |
3,065 |
3,085 |
+1.31% |
40,000 |
| 2025/2/3 |
3,050 |
3,085 |
3,030 |
3,045 |
-1.14% |
49,100 |
| 2025/1/31 |
3,120 |
3,125 |
3,030 |
3,080 |
+0.82% |
46,700 |
| 2025/1/30 |
3,015 |
3,070 |
2,974 |
3,055 |
+0.16% |
60,400 |
| 2025/1/29 |
2,944 |
3,080 |
2,907 |
3,050 |
+4.45% |
102,700 |
| 2025/1/28 |
2,857 |
2,980 |
2,857 |
2,920 |
+2.35% |
166,700 |
| 2025/1/27 |
2,855 |
2,876 |
2,836 |
2,853 |
+1.24% |
21,100 |
| 2025/1/24 |
2,848 |
2,848 |
2,800 |
2,818 |
-0.49% |
17,300 |
| 2025/1/23 |
2,850 |
2,850 |
2,811 |
2,832 |
-0.74% |
35,900 |
| 2025/1/22 |
2,888 |
2,888 |
2,843 |
2,853 |
-0.77% |
37,600 |
| 2025/1/21 |
2,881 |
2,906 |
2,848 |
2,875 |
-0.03% |
27,100 |
| 2025/1/20 |
2,850 |
2,897 |
2,843 |
2,876 |
+1.41% |
29,000 |
| 2025/1/17 |
2,835 |
2,845 |
2,771 |
2,836 |
-0.04% |
24,400 |
| 2025/1/16 |
2,847 |
2,850 |
2,797 |
2,837 |
+1.32% |
36,900 |
| 2025/1/15 |
2,760 |
2,830 |
2,760 |
2,800 |
+2.15% |
37,800 |
| 2025/1/14 |
2,770 |
2,785 |
2,734 |
2,741 |
-1.58% |
24,700 |
| 2025/1/10 |
2,795 |
2,801 |
2,754 |
2,785 |
+0.18% |
30,100 |
| 2025/1/9 |
2,828 |
2,839 |
2,775 |
2,780 |
-1.84% |
37,200 |
| 2025/1/8 |
2,781 |
2,848 |
2,781 |
2,832 |
+2.13% |
39,500 |
| 2025/1/7 |
2,795 |
2,800 |
2,753 |
2,773 |
-0.14% |
28,600 |
| 2025/1/6 |
2,817 |
2,817 |
2,750 |
2,777 |
-1.21% |
31,300 |
| 2024/12/30 |
2,797 |
2,841 |
2,773 |
2,811 |
+0.11% |
44,800 |
| 2024/12/27 |
2,800 |
2,812 |
2,777 |
2,808 |
+0.29% |
17,600 |
| 2024/12/26 |
2,770 |
2,800 |
2,752 |
2,800 |
+1.08% |
48,800 |
| 2024/12/25 |
2,767 |
2,770 |
2,731 |
2,770 |
+0.00% |
21,100 |
| 2024/12/24 |
2,754 |
2,780 |
2,750 |
2,770 |
+1.84% |
26,200 |
| 2024/12/23 |
2,655 |
2,734 |
2,655 |
2,720 |
+2.41% |
36,800 |
| 2024/12/20 |
2,694 |
2,694 |
2,651 |
2,656 |
-1.08% |
25,000 |
| 2024/12/19 |
2,632 |
2,687 |
2,632 |
2,685 |
+0.67% |
44,300 |
| 2024/12/18 |
2,680 |
2,680 |
2,641 |
2,667 |
-0.93% |
42,100 |
| 2024/12/17 |
2,743 |
2,743 |
2,692 |
2,692 |
-1.21% |
23,200 |
| 2024/12/16 |
2,779 |
2,779 |
2,725 |
2,725 |
-1.38% |
20,500 |
| 2024/12/13 |
2,783 |
2,795 |
2,734 |
2,763 |
-1.67% |
43,200 |
| 2024/12/12 |
2,790 |
2,825 |
2,785 |
2,810 |
+1.12% |
29,900 |
| 2024/12/11 |
2,819 |
2,819 |
2,750 |
2,779 |
-0.36% |
20,800 |
| 2024/12/10 |
2,783 |
2,825 |
2,783 |
2,789 |
+1.20% |
37,500 |
| 2024/12/9 |
2,763 |
2,770 |
2,701 |
2,756 |
+0.07% |
29,200 |
| 2024/12/6 |
2,763 |
2,783 |
2,741 |
2,754 |
-0.69% |
27,800 |
| 2024/12/5 |
2,683 |
2,782 |
2,670 |
2,773 |
+4.68% |
59,400 |
| 2024/12/4 |
2,654 |
2,689 |
2,649 |
2,649 |
-1.27% |
32,500 |
| 2024/12/3 |
2,706 |
2,716 |
2,673 |
2,683 |
-0.22% |
38,200 |
| 2024/12/2 |
2,655 |
2,696 |
2,654 |
2,689 |
+2.05% |
38,900 |
| 2024/11/29 |
2,600 |
2,651 |
2,600 |
2,635 |
+1.19% |
20,100 |
| 2024/11/28 |
2,604 |
2,632 |
2,586 |
2,604 |
-0.72% |
76,900 |
| 2024/11/27 |
2,657 |
2,657 |
2,600 |
2,623 |
-1.50% |
38,400 |
| 2024/11/26 |
2,714 |
2,714 |
2,652 |
2,663 |
-2.02% |
28,700 |
| 2024/11/25 |
2,718 |
2,771 |
2,710 |
2,718 |
+0.55% |
24,700 |
| 2024/11/22 |
2,706 |
2,728 |
2,678 |
2,703 |
+0.45% |
19,000 |
| 2024/11/21 |
2,647 |
2,700 |
2,645 |
2,691 |
+1.74% |
38,500 |
| 2024/11/20 |
2,686 |
2,688 |
2,645 |
2,645 |
-2.51% |
31,300 |
| 2024/11/19 |
2,714 |
2,750 |
2,682 |
2,713 |
+0.18% |
26,100 |
| 2024/11/18 |
2,720 |
2,773 |
2,682 |
2,708 |
-1.46% |
42,000 |
| 2024/11/15 |
2,778 |
2,806 |
2,744 |
2,748 |
+0.62% |
79,400 |
| 2024/11/14 |
2,668 |
2,744 |
2,663 |
2,731 |
+2.59% |
46,300 |
| 2024/11/13 |
2,620 |
2,689 |
2,592 |
2,662 |
+1.56% |
104,200 |
| 2024/11/12 |
2,456 |
2,647 |
2,420 |
2,621 |
+7.59% |
242,400 |
| 2024/11/11 |
2,435 |
2,440 |
2,409 |
2,436 |
-0.04% |
25,300 |
| 2024/11/8 |
2,436 |
2,447 |
2,421 |
2,437 |
+0.62% |
17,400 |
| 2024/11/7 |
2,421 |
2,463 |
2,419 |
2,422 |
+1.13% |
54,500 |
| 2024/11/6 |
2,304 |
2,395 |
2,304 |
2,395 |
+3.90% |
43,100 |
| 2024/11/5 |
2,330 |
2,330 |
2,295 |
2,305 |
-0.04% |
12,100 |
| 2024/11/1 |
2,300 |
2,315 |
2,282 |
2,306 |
-0.04% |
12,500 |
| 2024/10/31 |
2,314 |
2,333 |
2,299 |
2,307 |
-0.22% |
22,700 |
| 2024/10/30 |
2,310 |
2,323 |
2,289 |
2,312 |
+0.30% |
70,200 |
| 2024/10/29 |
2,300 |
2,324 |
2,289 |
2,305 |
+0.83% |
19,900 |
| 2024/10/28 |
2,236 |
2,287 |
2,236 |
2,286 |
+0.93% |
38,500 |
| 2024/10/25 |
2,298 |
2,298 |
2,245 |
2,265 |
-0.74% |
40,000 |
| 2024/10/24 |
2,284 |
2,295 |
2,269 |
2,282 |
+0.22% |
23,400 |
|
