| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,523 |
2,523 |
2,452 |
2,460 |
-1.20% |
26,200 |
| 2025/4/24 |
2,602 |
2,610 |
2,483 |
2,490 |
-3.86% |
34,500 |
| 2025/4/23 |
2,599 |
2,622 |
2,566 |
2,590 |
+0.12% |
48,200 |
| 2025/4/22 |
2,580 |
2,645 |
2,556 |
2,587 |
+1.05% |
23,100 |
| 2025/4/21 |
2,509 |
2,603 |
2,509 |
2,560 |
+1.47% |
25,000 |
| 2025/4/18 |
2,420 |
2,523 |
2,417 |
2,523 |
+4.78% |
24,000 |
| 2025/4/17 |
2,373 |
2,408 |
2,357 |
2,408 |
+1.52% |
17,500 |
| 2025/4/16 |
2,367 |
2,390 |
2,361 |
2,372 |
+0.21% |
14,200 |
| 2025/4/15 |
2,398 |
2,420 |
2,366 |
2,367 |
-1.29% |
15,700 |
| 2025/4/14 |
2,411 |
2,427 |
2,397 |
2,398 |
+0.63% |
22,300 |
| 2025/4/11 |
2,347 |
2,407 |
2,307 |
2,383 |
-0.13% |
30,100 |
| 2025/4/10 |
2,388 |
2,425 |
2,365 |
2,386 |
+3.87% |
38,400 |
| 2025/4/9 |
2,298 |
2,327 |
2,287 |
2,297 |
-1.80% |
36,500 |
| 2025/4/8 |
2,314 |
2,373 |
2,307 |
2,339 |
+3.13% |
43,200 |
| 2025/4/7 |
2,193 |
2,281 |
2,164 |
2,268 |
-3.20% |
57,600 |
| 2025/4/4 |
2,361 |
2,369 |
2,301 |
2,343 |
-2.74% |
52,800 |
| 2025/4/3 |
2,390 |
2,420 |
2,367 |
2,409 |
-1.27% |
41,400 |
| 2025/4/2 |
2,486 |
2,496 |
2,424 |
2,440 |
-1.85% |
35,000 |
| 2025/4/1 |
2,600 |
2,600 |
2,480 |
2,486 |
-3.19% |
47,500 |
| 2025/3/31 |
2,575 |
2,603 |
2,568 |
2,568 |
-1.23% |
73,000 |
| 2025/3/28 |
2,633 |
2,633 |
2,589 |
2,600 |
-0.76% |
28,200 |
| 2025/3/27 |
2,599 |
2,620 |
2,588 |
2,620 |
+0.54% |
48,100 |
| 2025/3/26 |
2,624 |
2,630 |
2,589 |
2,606 |
+1.13% |
40,700 |
| 2025/3/25 |
2,589 |
2,607 |
2,549 |
2,577 |
-0.46% |
30,600 |
| 2025/3/24 |
2,600 |
2,621 |
2,589 |
2,589 |
+0.08% |
24,700 |
| 2025/3/21 |
2,593 |
2,615 |
2,587 |
2,587 |
-0.46% |
18,400 |
| 2025/3/19 |
2,582 |
2,604 |
2,580 |
2,599 |
-0.04% |
21,600 |
| 2025/3/18 |
2,612 |
2,620 |
2,576 |
2,600 |
+0.00% |
31,700 |
| 2025/3/17 |
2,582 |
2,614 |
2,581 |
2,600 |
+0.78% |
25,300 |
| 2025/3/14 |
2,560 |
2,583 |
2,553 |
2,580 |
+1.26% |
37,200 |
| 2025/3/13 |
2,509 |
2,551 |
2,509 |
2,548 |
+1.55% |
18,700 |
| 2025/3/12 |
2,490 |
2,511 |
2,480 |
2,509 |
+0.76% |
29,900 |
| 2025/3/11 |
2,476 |
2,503 |
2,467 |
2,490 |
-0.76% |
31,000 |
| 2025/3/10 |
2,530 |
2,554 |
2,509 |
2,509 |
-0.63% |
23,300 |
| 2025/3/7 |
2,516 |
2,553 |
2,487 |
2,525 |
-0.67% |
57,600 |
| 2025/3/6 |
2,560 |
2,577 |
2,511 |
2,542 |
+0.16% |
64,600 |
| 2025/3/5 |
2,486 |
2,549 |
2,478 |
2,538 |
+2.42% |
28,200 |
| 2025/3/4 |
2,478 |
2,508 |
2,457 |
2,478 |
+0.00% |
30,000 |
| 2025/3/3 |
2,439 |
2,485 |
2,439 |
2,478 |
+2.31% |
40,000 |
| 2025/2/28 |
2,444 |
2,460 |
2,422 |
2,422 |
-0.66% |
24,400 |
| 2025/2/27 |
2,411 |
2,438 |
2,403 |
2,438 |
+1.12% |
19,600 |
| 2025/2/26 |
2,412 |
2,434 |
2,391 |
2,411 |
+0.04% |
26,500 |
| 2025/2/25 |
2,408 |
2,425 |
2,382 |
2,410 |
-1.47% |
31,000 |
| 2025/2/21 |
2,419 |
2,450 |
2,400 |
2,446 |
+1.66% |
27,200 |
| 2025/2/20 |
2,393 |
2,445 |
2,389 |
2,406 |
+1.35% |
62,500 |
| 2025/2/19 |
2,415 |
2,415 |
2,371 |
2,374 |
-1.74% |
16,400 |
| 2025/2/18 |
2,402 |
2,416 |
2,368 |
2,416 |
+0.17% |
24,600 |
| 2025/2/17 |
2,365 |
2,439 |
2,365 |
2,412 |
+2.59% |
92,700 |
| 2025/2/14 |
2,410 |
2,410 |
2,346 |
2,351 |
-2.04% |
32,100 |
| 2025/2/13 |
2,351 |
2,408 |
2,344 |
2,400 |
+2.08% |
29,400 |
| 2025/2/12 |
2,355 |
2,366 |
2,333 |
2,351 |
+0.00% |
24,400 |
| 2025/2/10 |
2,354 |
2,368 |
2,331 |
2,351 |
-1.18% |
22,600 |
| 2025/2/7 |
2,360 |
2,396 |
2,360 |
2,379 |
-0.71% |
13,300 |
| 2025/2/6 |
2,393 |
2,397 |
2,368 |
2,396 |
+0.00% |
9,300 |
| 2025/2/5 |
2,352 |
2,410 |
2,352 |
2,396 |
+2.04% |
37,800 |
| 2025/2/4 |
2,351 |
2,369 |
2,341 |
2,348 |
-0.13% |
25,200 |
| 2025/2/3 |
2,357 |
2,370 |
2,341 |
2,351 |
-1.55% |
31,200 |
| 2025/1/31 |
2,386 |
2,400 |
2,343 |
2,388 |
-0.83% |
22,500 |
| 2025/1/30 |
2,348 |
2,408 |
2,344 |
2,408 |
+2.42% |
83,800 |
| 2025/1/29 |
2,415 |
2,415 |
2,351 |
2,351 |
-1.96% |
16,100 |
| 2025/1/28 |
2,367 |
2,411 |
2,367 |
2,398 |
+2.30% |
28,100 |
| 2025/1/27 |
2,360 |
2,379 |
2,324 |
2,344 |
-0.21% |
14,500 |
| 2025/1/24 |
2,390 |
2,390 |
2,336 |
2,349 |
-0.09% |
23,700 |
| 2025/1/23 |
2,356 |
2,372 |
2,339 |
2,351 |
-0.89% |
24,000 |
| 2025/1/22 |
2,352 |
2,385 |
2,342 |
2,372 |
+0.85% |
19,400 |
| 2025/1/21 |
2,355 |
2,359 |
2,329 |
2,352 |
-0.30% |
13,700 |
| 2025/1/20 |
2,340 |
2,380 |
2,340 |
2,359 |
+0.81% |
21,200 |
| 2025/1/17 |
2,299 |
2,348 |
2,298 |
2,340 |
+1.74% |
27,700 |
| 2025/1/16 |
2,321 |
2,347 |
2,300 |
2,300 |
-0.90% |
10,500 |
| 2025/1/15 |
2,290 |
2,328 |
2,290 |
2,321 |
+1.09% |
13,300 |
| 2025/1/14 |
2,306 |
2,315 |
2,275 |
2,296 |
-0.43% |
22,300 |
| 2025/1/10 |
2,301 |
2,312 |
2,284 |
2,306 |
-0.56% |
17,200 |
| 2025/1/9 |
2,309 |
2,345 |
2,295 |
2,319 |
+0.22% |
26,000 |
| 2025/1/8 |
2,306 |
2,332 |
2,306 |
2,314 |
+0.39% |
20,900 |
| 2025/1/7 |
2,351 |
2,351 |
2,303 |
2,305 |
-1.45% |
27,700 |
| 2025/1/6 |
2,366 |
2,390 |
2,339 |
2,339 |
-1.14% |
30,900 |
| 2024/12/30 |
2,390 |
2,419 |
2,360 |
2,366 |
-0.92% |
18,500 |
| 2024/12/27 |
2,369 |
2,391 |
2,360 |
2,388 |
-1.28% |
62,400 |
| 2024/12/26 |
2,362 |
2,420 |
2,359 |
2,419 |
+1.94% |
87,600 |
| 2024/12/25 |
2,361 |
2,373 |
2,337 |
2,373 |
+0.34% |
48,600 |
| 2024/12/24 |
2,380 |
2,381 |
2,339 |
2,365 |
-0.88% |
38,200 |
| 2024/12/23 |
2,365 |
2,399 |
2,365 |
2,386 |
+0.89% |
43,400 |
| 2024/12/20 |
2,360 |
2,386 |
2,350 |
2,365 |
+0.42% |
20,700 |
| 2024/12/19 |
2,323 |
2,373 |
2,320 |
2,355 |
-0.63% |
29,700 |
| 2024/12/18 |
2,376 |
2,400 |
2,357 |
2,370 |
-1.13% |
18,000 |
| 2024/12/17 |
2,398 |
2,401 |
2,375 |
2,397 |
+0.46% |
15,400 |
| 2024/12/16 |
2,381 |
2,403 |
2,375 |
2,386 |
+0.46% |
18,500 |
| 2024/12/13 |
2,323 |
2,392 |
2,323 |
2,375 |
+0.08% |
53,900 |
| 2024/12/12 |
2,375 |
2,410 |
2,370 |
2,373 |
+0.08% |
40,200 |
| 2024/12/11 |
2,421 |
2,424 |
2,371 |
2,371 |
-2.19% |
42,000 |
| 2024/12/10 |
2,505 |
2,505 |
2,421 |
2,424 |
-3.27% |
51,400 |
| 2024/12/9 |
2,488 |
2,544 |
2,488 |
2,506 |
+1.38% |
30,300 |
| 2024/12/6 |
2,441 |
2,491 |
2,438 |
2,472 |
+2.06% |
35,600 |
| 2024/12/5 |
2,446 |
2,456 |
2,422 |
2,422 |
-0.66% |
16,700 |
| 2024/12/4 |
2,490 |
2,537 |
2,438 |
2,438 |
-3.41% |
35,900 |
| 2024/12/3 |
2,456 |
2,537 |
2,451 |
2,524 |
+2.77% |
24,200 |
| 2024/12/2 |
2,470 |
2,470 |
2,445 |
2,456 |
-0.49% |
20,400 |
| 2024/11/29 |
2,463 |
2,502 |
2,450 |
2,468 |
+0.61% |
16,700 |
| 2024/11/28 |
2,403 |
2,453 |
2,398 |
2,453 |
+0.78% |
21,100 |
| 2024/11/27 |
2,476 |
2,481 |
2,425 |
2,434 |
-3.07% |
25,900 |
| 2024/11/26 |
2,512 |
2,542 |
2,459 |
2,511 |
-0.55% |
24,100 |
| 2024/11/25 |
2,556 |
2,560 |
2,478 |
2,525 |
-1.21% |
26,900 |
| 2024/11/22 |
2,479 |
2,556 |
2,475 |
2,556 |
+3.11% |
19,000 |
| 2024/11/21 |
2,514 |
2,528 |
2,469 |
2,479 |
-1.39% |
16,400 |
| 2024/11/20 |
2,521 |
2,551 |
2,501 |
2,514 |
-0.98% |
20,400 |
| 2024/11/19 |
2,570 |
2,583 |
2,531 |
2,539 |
-1.21% |
17,800 |
| 2024/11/18 |
2,566 |
2,585 |
2,521 |
2,570 |
+0.19% |
21,100 |
| 2024/11/15 |
2,595 |
2,607 |
2,562 |
2,565 |
-0.81% |
11,600 |
| 2024/11/14 |
2,601 |
2,626 |
2,547 |
2,586 |
-0.23% |
21,600 |
| 2024/11/13 |
2,715 |
2,715 |
2,592 |
2,592 |
-5.23% |
32,000 |
| 2024/11/12 |
2,759 |
2,799 |
2,733 |
2,735 |
-0.87% |
17,500 |
| 2024/11/11 |
2,713 |
2,759 |
2,685 |
2,759 |
+0.69% |
6,700 |
| 2024/11/8 |
2,759 |
2,780 |
2,740 |
2,740 |
+0.40% |
11,600 |
| 2024/11/7 |
2,672 |
2,729 |
2,653 |
2,729 |
+2.13% |
16,400 |
| 2024/11/6 |
2,672 |
2,711 |
2,661 |
2,672 |
+0.00% |
13,500 |
| 2024/11/5 |
2,696 |
2,706 |
2,644 |
2,672 |
-1.26% |
12,600 |
| 2024/11/1 |
2,700 |
2,749 |
2,693 |
2,706 |
-3.08% |
21,300 |
| 2024/10/31 |
2,744 |
2,814 |
2,744 |
2,792 |
+1.71% |
28,900 |
| 2024/10/30 |
2,738 |
2,760 |
2,709 |
2,745 |
+0.70% |
49,800 |
| 2024/10/29 |
2,683 |
2,732 |
2,659 |
2,726 |
+2.21% |
19,500 |
| 2024/10/28 |
2,626 |
2,667 |
2,615 |
2,667 |
+1.06% |
12,500 |
| 2024/10/25 |
2,637 |
2,645 |
2,605 |
2,639 |
+1.50% |
12,300 |
| 2024/10/24 |
2,538 |
2,613 |
2,527 |
2,600 |
+1.56% |
27,500 |
|
