| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,802 |
2,819 |
2,770 |
2,818 |
+0.82% |
16,700 |
| 2025/4/24 |
2,860 |
2,860 |
2,782 |
2,795 |
-2.41% |
12,700 |
| 2025/4/23 |
2,860 |
2,896 |
2,850 |
2,864 |
+2.54% |
40,700 |
| 2025/4/22 |
2,791 |
2,817 |
2,763 |
2,793 |
+0.94% |
14,500 |
| 2025/4/21 |
2,815 |
2,830 |
2,750 |
2,767 |
-1.18% |
17,600 |
| 2025/4/18 |
2,740 |
2,800 |
2,689 |
2,800 |
+4.05% |
18,400 |
| 2025/4/17 |
2,714 |
2,719 |
2,687 |
2,691 |
-0.55% |
3,600 |
| 2025/4/16 |
2,700 |
2,707 |
2,682 |
2,706 |
+0.22% |
7,500 |
| 2025/4/15 |
2,762 |
2,799 |
2,696 |
2,700 |
-0.63% |
25,400 |
| 2025/4/14 |
2,652 |
2,735 |
2,619 |
2,717 |
+4.42% |
42,500 |
| 2025/4/11 |
2,580 |
2,625 |
2,531 |
2,602 |
-2.91% |
24,800 |
| 2025/4/10 |
2,764 |
2,764 |
2,633 |
2,680 |
+6.60% |
38,000 |
| 2025/4/9 |
2,615 |
2,648 |
2,509 |
2,514 |
-5.52% |
55,800 |
| 2025/4/8 |
2,645 |
2,730 |
2,645 |
2,661 |
+1.80% |
36,500 |
| 2025/4/7 |
2,530 |
2,652 |
2,510 |
2,614 |
-5.50% |
75,800 |
| 2025/4/4 |
2,877 |
2,877 |
2,693 |
2,766 |
-3.86% |
117,100 |
| 2025/4/3 |
2,890 |
2,907 |
2,840 |
2,877 |
-2.01% |
62,900 |
| 2025/4/2 |
2,940 |
2,950 |
2,915 |
2,936 |
-0.14% |
38,700 |
| 2025/4/1 |
2,973 |
3,010 |
2,924 |
2,940 |
+0.58% |
57,200 |
| 2025/3/31 |
2,925 |
2,983 |
2,916 |
2,923 |
-1.75% |
40,000 |
| 2025/3/28 |
2,939 |
2,975 |
2,915 |
2,975 |
-0.70% |
138,700 |
| 2025/3/27 |
2,977 |
3,015 |
2,947 |
2,996 |
+0.50% |
156,000 |
| 2025/3/26 |
2,965 |
2,986 |
2,941 |
2,981 |
+1.15% |
103,000 |
| 2025/3/25 |
2,998 |
2,998 |
2,930 |
2,947 |
-1.27% |
73,700 |
| 2025/3/24 |
3,050 |
3,055 |
2,985 |
2,985 |
-1.32% |
58,300 |
| 2025/3/21 |
3,060 |
3,070 |
3,025 |
3,025 |
-2.10% |
38,000 |
| 2025/3/19 |
3,065 |
3,110 |
3,045 |
3,090 |
+0.65% |
60,300 |
| 2025/3/18 |
3,090 |
3,105 |
3,040 |
3,070 |
-0.16% |
66,100 |
| 2025/3/17 |
3,075 |
3,105 |
3,030 |
3,075 |
+0.49% |
64,300 |
| 2025/3/14 |
3,065 |
3,085 |
3,025 |
3,060 |
+0.16% |
31,600 |
| 2025/3/13 |
3,100 |
3,100 |
3,040 |
3,055 |
-0.97% |
36,600 |
| 2025/3/12 |
3,105 |
3,120 |
3,050 |
3,085 |
+1.65% |
35,900 |
| 2025/3/11 |
3,095 |
3,120 |
3,010 |
3,035 |
-2.41% |
39,300 |
| 2025/3/10 |
3,130 |
3,180 |
3,100 |
3,110 |
-0.32% |
44,400 |
| 2025/3/7 |
3,145 |
3,190 |
3,040 |
3,120 |
-0.79% |
188,700 |
| 2025/3/6 |
3,170 |
3,195 |
3,110 |
3,145 |
-0.79% |
42,900 |
| 2025/3/5 |
3,110 |
3,175 |
3,110 |
3,170 |
+1.93% |
24,600 |
| 2025/3/4 |
3,045 |
3,125 |
3,040 |
3,110 |
+2.13% |
28,600 |
| 2025/3/3 |
3,115 |
3,115 |
3,025 |
3,045 |
-0.16% |
39,800 |
| 2025/2/28 |
2,950 |
3,060 |
2,950 |
3,050 |
+3.92% |
42,400 |
| 2025/2/27 |
2,914 |
2,960 |
2,898 |
2,935 |
+0.72% |
37,000 |
| 2025/2/26 |
2,862 |
2,920 |
2,846 |
2,914 |
+1.53% |
51,600 |
| 2025/2/25 |
2,869 |
2,948 |
2,844 |
2,870 |
-1.03% |
33,500 |
| 2025/2/21 |
2,904 |
2,918 |
2,881 |
2,900 |
-0.75% |
17,900 |
| 2025/2/20 |
2,924 |
2,966 |
2,906 |
2,922 |
-0.92% |
19,600 |
| 2025/2/19 |
2,956 |
2,971 |
2,941 |
2,949 |
-0.47% |
13,500 |
| 2025/2/18 |
3,000 |
3,010 |
2,956 |
2,963 |
-1.23% |
17,400 |
| 2025/2/17 |
2,990 |
3,030 |
2,985 |
3,000 |
+0.77% |
30,200 |
| 2025/2/14 |
2,944 |
2,989 |
2,941 |
2,977 |
+0.34% |
41,200 |
| 2025/2/13 |
2,955 |
2,970 |
2,890 |
2,967 |
+0.10% |
35,300 |
| 2025/2/12 |
2,955 |
3,000 |
2,930 |
2,964 |
+3.82% |
78,500 |
| 2025/2/10 |
2,847 |
2,870 |
2,847 |
2,855 |
+0.53% |
19,500 |
| 2025/2/7 |
2,838 |
2,871 |
2,834 |
2,840 |
+0.07% |
14,700 |
| 2025/2/6 |
2,820 |
2,858 |
2,816 |
2,838 |
+0.64% |
23,200 |
| 2025/2/5 |
2,820 |
2,830 |
2,799 |
2,820 |
+0.00% |
50,400 |
| 2025/2/4 |
2,825 |
2,842 |
2,806 |
2,820 |
+0.14% |
21,700 |
| 2025/2/3 |
2,795 |
2,824 |
2,767 |
2,816 |
+0.46% |
25,500 |
| 2025/1/31 |
2,798 |
2,815 |
2,764 |
2,803 |
+0.39% |
6,400 |
| 2025/1/30 |
2,746 |
2,800 |
2,736 |
2,792 |
+0.76% |
31,100 |
| 2025/1/29 |
2,770 |
2,789 |
2,739 |
2,771 |
+0.04% |
11,400 |
| 2025/1/28 |
2,749 |
2,804 |
2,749 |
2,770 |
+0.84% |
25,400 |
| 2025/1/27 |
2,727 |
2,753 |
2,725 |
2,747 |
+0.73% |
32,700 |
| 2025/1/24 |
2,730 |
2,774 |
2,719 |
2,727 |
+0.15% |
18,200 |
| 2025/1/23 |
2,738 |
2,756 |
2,699 |
2,723 |
-0.55% |
31,600 |
| 2025/1/22 |
2,719 |
2,740 |
2,708 |
2,738 |
+1.26% |
14,800 |
| 2025/1/21 |
2,715 |
2,716 |
2,683 |
2,704 |
+0.97% |
10,100 |
| 2025/1/20 |
2,665 |
2,697 |
2,635 |
2,678 |
+0.98% |
12,800 |
| 2025/1/17 |
2,626 |
2,667 |
2,622 |
2,652 |
+0.45% |
13,600 |
| 2025/1/16 |
2,655 |
2,690 |
2,640 |
2,640 |
-1.09% |
12,900 |
| 2025/1/15 |
2,666 |
2,686 |
2,663 |
2,669 |
+0.11% |
14,500 |
| 2025/1/14 |
2,716 |
2,718 |
2,666 |
2,666 |
-1.95% |
25,000 |
| 2025/1/10 |
2,736 |
2,742 |
2,713 |
2,719 |
+0.04% |
15,000 |
| 2025/1/9 |
2,736 |
2,737 |
2,718 |
2,718 |
-0.66% |
13,900 |
| 2025/1/8 |
2,783 |
2,783 |
2,731 |
2,736 |
-1.08% |
13,100 |
| 2025/1/7 |
2,822 |
2,822 |
2,752 |
2,766 |
-1.21% |
11,900 |
| 2025/1/6 |
2,848 |
2,848 |
2,794 |
2,800 |
-1.69% |
15,600 |
| 2024/12/30 |
2,879 |
2,928 |
2,835 |
2,848 |
-1.11% |
17,300 |
| 2024/12/27 |
2,809 |
2,880 |
2,779 |
2,880 |
+2.53% |
28,400 |
| 2024/12/26 |
2,779 |
2,827 |
2,779 |
2,809 |
+1.59% |
34,900 |
| 2024/12/25 |
2,748 |
2,765 |
2,725 |
2,765 |
+0.33% |
10,300 |
| 2024/12/24 |
2,725 |
2,762 |
2,724 |
2,756 |
+0.77% |
14,700 |
| 2024/12/23 |
2,733 |
2,740 |
2,723 |
2,735 |
+0.74% |
16,200 |
| 2024/12/20 |
2,732 |
2,768 |
2,698 |
2,715 |
-0.62% |
17,100 |
| 2024/12/19 |
2,681 |
2,744 |
2,681 |
2,732 |
+0.11% |
8,400 |
| 2024/12/18 |
2,750 |
2,759 |
2,692 |
2,729 |
-0.76% |
19,500 |
| 2024/12/17 |
2,742 |
2,795 |
2,742 |
2,750 |
+0.29% |
19,700 |
| 2024/12/16 |
2,728 |
2,769 |
2,728 |
2,742 |
+0.51% |
19,600 |
| 2024/12/13 |
2,704 |
2,763 |
2,704 |
2,728 |
+0.29% |
21,500 |
| 2024/12/12 |
2,716 |
2,750 |
2,706 |
2,720 |
+0.15% |
20,600 |
| 2024/12/11 |
2,720 |
2,730 |
2,708 |
2,716 |
-0.51% |
12,800 |
| 2024/12/10 |
2,751 |
2,767 |
2,730 |
2,730 |
-0.36% |
8,300 |
| 2024/12/9 |
2,740 |
2,758 |
2,728 |
2,740 |
+0.55% |
16,500 |
| 2024/12/6 |
2,715 |
2,749 |
2,698 |
2,725 |
+0.66% |
9,100 |
| 2024/12/5 |
2,718 |
2,726 |
2,703 |
2,707 |
+0.33% |
12,900 |
| 2024/12/4 |
2,751 |
2,780 |
2,698 |
2,698 |
-2.10% |
11,900 |
| 2024/12/3 |
2,748 |
2,777 |
2,741 |
2,756 |
-0.14% |
18,600 |
| 2024/12/2 |
2,765 |
2,795 |
2,750 |
2,760 |
-0.65% |
8,600 |
| 2024/11/29 |
2,741 |
2,824 |
2,741 |
2,778 |
+1.35% |
16,700 |
| 2024/11/28 |
2,705 |
2,745 |
2,705 |
2,741 |
+1.44% |
8,200 |
| 2024/11/27 |
2,753 |
2,756 |
2,690 |
2,702 |
-1.49% |
11,300 |
| 2024/11/26 |
2,741 |
2,773 |
2,702 |
2,743 |
+0.11% |
18,600 |
| 2024/11/25 |
2,779 |
2,779 |
2,740 |
2,740 |
+0.04% |
9,800 |
| 2024/11/22 |
2,740 |
2,774 |
2,726 |
2,739 |
-0.04% |
11,600 |
| 2024/11/21 |
2,748 |
2,754 |
2,712 |
2,740 |
+0.00% |
8,000 |
| 2024/11/20 |
2,750 |
2,778 |
2,723 |
2,740 |
-0.51% |
8,300 |
| 2024/11/19 |
2,800 |
2,825 |
2,745 |
2,754 |
+1.03% |
42,700 |
| 2024/11/18 |
2,757 |
2,765 |
2,717 |
2,726 |
-0.94% |
9,700 |
| 2024/11/15 |
2,785 |
2,785 |
2,733 |
2,752 |
+0.29% |
16,900 |
| 2024/11/14 |
2,705 |
2,763 |
2,705 |
2,744 |
+2.27% |
16,300 |
| 2024/11/13 |
2,722 |
2,745 |
2,673 |
2,683 |
-2.01% |
22,500 |
| 2024/11/12 |
2,846 |
2,846 |
2,736 |
2,738 |
-6.65% |
64,900 |
| 2024/11/11 |
2,900 |
2,935 |
2,899 |
2,933 |
+1.17% |
24,000 |
| 2024/11/8 |
2,901 |
2,917 |
2,880 |
2,899 |
+0.49% |
12,900 |
| 2024/11/7 |
2,880 |
2,898 |
2,867 |
2,885 |
+0.87% |
19,500 |
| 2024/11/6 |
2,847 |
2,873 |
2,840 |
2,860 |
+0.49% |
15,200 |
| 2024/11/5 |
2,895 |
2,895 |
2,846 |
2,846 |
-0.39% |
14,600 |
| 2024/11/1 |
2,839 |
2,881 |
2,839 |
2,857 |
+0.07% |
21,000 |
| 2024/10/31 |
2,830 |
2,895 |
2,827 |
2,855 |
+1.13% |
25,900 |
| 2024/10/30 |
2,800 |
2,823 |
2,779 |
2,823 |
+0.82% |
57,700 |
| 2024/10/29 |
2,747 |
2,800 |
2,742 |
2,800 |
+0.97% |
20,000 |
| 2024/10/28 |
2,760 |
2,799 |
2,741 |
2,773 |
+0.18% |
16,200 |
| 2024/10/25 |
2,850 |
2,850 |
2,736 |
2,768 |
-1.46% |
23,900 |
| 2024/10/24 |
2,779 |
2,831 |
2,778 |
2,809 |
+0.21% |
19,600 |
|
