| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,660 |
2,710 |
2,658 |
2,690 |
+1.97% |
83,200 |
| 2025/4/24 |
2,620 |
2,638 |
2,570 |
2,638 |
+0.69% |
65,800 |
| 2025/4/23 |
2,637 |
2,657 |
2,593 |
2,620 |
+0.54% |
67,700 |
| 2025/4/22 |
2,644 |
2,651 |
2,552 |
2,606 |
-0.34% |
66,400 |
| 2025/4/21 |
2,576 |
2,640 |
2,576 |
2,615 |
+0.50% |
76,700 |
| 2025/4/18 |
2,553 |
2,671 |
2,530 |
2,602 |
+1.92% |
137,100 |
| 2025/4/17 |
2,532 |
2,580 |
2,460 |
2,553 |
+2.74% |
96,700 |
| 2025/4/16 |
2,555 |
2,555 |
2,443 |
2,485 |
-3.68% |
111,100 |
| 2025/4/15 |
2,615 |
2,638 |
2,580 |
2,580 |
-1.34% |
63,200 |
| 2025/4/14 |
2,620 |
2,709 |
2,610 |
2,615 |
-0.42% |
74,400 |
| 2025/4/11 |
2,520 |
2,635 |
2,512 |
2,626 |
+1.39% |
84,100 |
| 2025/4/10 |
2,572 |
2,605 |
2,503 |
2,590 |
+7.74% |
100,300 |
| 2025/4/9 |
2,392 |
2,434 |
2,340 |
2,404 |
-1.68% |
96,600 |
| 2025/4/8 |
2,366 |
2,480 |
2,366 |
2,445 |
+7.90% |
117,700 |
| 2025/4/7 |
2,403 |
2,423 |
2,260 |
2,266 |
-12.95% |
287,800 |
| 2025/4/4 |
2,694 |
2,717 |
2,547 |
2,603 |
-4.86% |
133,600 |
| 2025/4/3 |
2,628 |
2,736 |
2,615 |
2,736 |
+1.11% |
102,700 |
| 2025/4/2 |
2,689 |
2,723 |
2,660 |
2,706 |
+0.86% |
58,800 |
| 2025/4/1 |
2,755 |
2,766 |
2,646 |
2,683 |
-2.19% |
82,500 |
| 2025/3/31 |
2,750 |
2,767 |
2,692 |
2,743 |
-2.70% |
110,300 |
| 2025/3/28 |
2,852 |
2,875 |
2,819 |
2,819 |
-0.84% |
90,600 |
| 2025/3/27 |
2,869 |
2,919 |
2,843 |
2,843 |
-1.52% |
85,100 |
| 2025/3/26 |
2,965 |
2,991 |
2,887 |
2,887 |
-3.02% |
47,300 |
| 2025/3/25 |
2,945 |
2,998 |
2,904 |
2,977 |
+1.29% |
96,800 |
| 2025/3/24 |
2,848 |
2,947 |
2,845 |
2,939 |
+3.49% |
88,500 |
| 2025/3/21 |
2,855 |
2,899 |
2,839 |
2,840 |
-0.63% |
38,600 |
| 2025/3/19 |
2,899 |
2,906 |
2,840 |
2,858 |
+0.32% |
36,000 |
| 2025/3/18 |
2,794 |
2,963 |
2,794 |
2,849 |
+2.11% |
201,200 |
| 2025/3/17 |
2,728 |
2,790 |
2,708 |
2,790 |
+2.35% |
77,600 |
| 2025/3/14 |
2,682 |
2,745 |
2,674 |
2,726 |
+1.98% |
83,900 |
| 2025/3/13 |
2,684 |
2,716 |
2,669 |
2,673 |
-0.30% |
85,100 |
| 2025/3/12 |
2,761 |
2,775 |
2,675 |
2,681 |
-4.86% |
289,900 |
| 2025/3/11 |
2,824 |
2,829 |
2,759 |
2,818 |
-1.37% |
95,900 |
| 2025/3/10 |
2,797 |
2,857 |
2,734 |
2,857 |
+5.70% |
131,800 |
| 2025/3/7 |
2,731 |
2,762 |
2,703 |
2,703 |
-1.42% |
88,600 |
| 2025/3/6 |
2,750 |
2,785 |
2,702 |
2,742 |
-0.90% |
170,200 |
| 2025/3/5 |
2,767 |
2,791 |
2,729 |
2,767 |
+0.99% |
109,800 |
| 2025/3/4 |
2,955 |
2,955 |
2,717 |
2,740 |
-7.28% |
235,400 |
| 2025/3/3 |
3,195 |
3,195 |
2,954 |
2,955 |
-7.51% |
196,400 |
| 2025/2/28 |
3,175 |
3,295 |
3,040 |
3,195 |
-1.54% |
475,700 |
| 2025/2/27 |
3,175 |
3,270 |
3,100 |
3,245 |
+6.05% |
303,600 |
| 2025/2/26 |
3,035 |
3,150 |
2,906 |
3,060 |
+0.49% |
218,400 |
| 2025/2/25 |
2,914 |
3,080 |
2,905 |
3,045 |
+1.50% |
104,400 |
| 2025/2/21 |
3,040 |
3,095 |
3,000 |
3,000 |
-0.83% |
66,000 |
| 2025/2/20 |
2,980 |
3,065 |
2,971 |
3,025 |
+0.50% |
83,200 |
| 2025/2/19 |
2,915 |
3,050 |
2,868 |
3,010 |
+4.26% |
186,300 |
| 2025/2/18 |
2,935 |
2,969 |
2,875 |
2,887 |
-3.93% |
174,400 |
| 2025/2/17 |
2,999 |
3,045 |
2,930 |
3,005 |
+1.90% |
134,500 |
| 2025/2/14 |
3,175 |
3,185 |
2,925 |
2,949 |
-5.93% |
246,700 |
| 2025/2/13 |
2,735 |
3,190 |
2,666 |
3,135 |
+2.62% |
679,300 |
| 2025/2/12 |
3,000 |
3,070 |
2,925 |
3,055 |
+2.90% |
259,300 |
| 2025/2/10 |
2,747 |
2,995 |
2,717 |
2,969 |
+9.03% |
391,400 |
| 2025/2/7 |
2,727 |
2,775 |
2,701 |
2,723 |
-1.02% |
111,200 |
| 2025/2/6 |
2,751 |
2,815 |
2,707 |
2,751 |
+0.00% |
175,700 |
| 2025/2/5 |
2,634 |
2,751 |
2,611 |
2,751 |
+2.73% |
147,300 |
| 2025/2/4 |
2,661 |
2,730 |
2,651 |
2,678 |
+0.56% |
132,800 |
| 2025/2/3 |
2,752 |
2,792 |
2,628 |
2,663 |
-4.38% |
298,200 |
| 2025/1/31 |
2,796 |
2,826 |
2,740 |
2,785 |
-1.24% |
494,000 |
| 2025/1/30 |
2,460 |
2,825 |
2,427 |
2,820 |
+10.98% |
1,115,900 |
| 2025/1/29 |
2,346 |
2,610 |
2,344 |
2,541 |
+8.78% |
906,200 |
| 2025/1/28 |
2,283 |
2,348 |
2,276 |
2,336 |
+2.10% |
193,400 |
| 2025/1/27 |
2,221 |
2,308 |
2,221 |
2,288 |
+4.00% |
279,400 |
| 2025/1/24 |
2,144 |
2,234 |
2,138 |
2,200 |
+2.28% |
212,500 |
| 2025/1/23 |
2,115 |
2,177 |
2,105 |
2,151 |
+1.65% |
261,700 |
| 2025/1/22 |
2,222 |
2,256 |
2,116 |
2,116 |
-4.25% |
288,400 |
| 2025/1/21 |
2,235 |
2,235 |
2,201 |
2,210 |
-1.30% |
72,400 |
| 2025/1/20 |
2,215 |
2,250 |
2,205 |
2,239 |
-0.80% |
127,600 |
| 2025/1/17 |
2,249 |
2,270 |
2,199 |
2,257 |
-1.01% |
174,700 |
| 2025/1/16 |
2,191 |
2,295 |
2,191 |
2,280 |
+4.06% |
238,700 |
| 2025/1/15 |
2,213 |
2,230 |
2,182 |
2,191 |
-0.41% |
110,700 |
| 2025/1/14 |
2,200 |
2,246 |
2,152 |
2,200 |
-0.77% |
199,100 |
| 2025/1/10 |
2,173 |
2,243 |
2,152 |
2,217 |
+2.02% |
179,200 |
| 2025/1/9 |
2,154 |
2,195 |
2,130 |
2,173 |
-0.14% |
132,000 |
| 2025/1/8 |
2,122 |
2,184 |
2,114 |
2,176 |
+1.12% |
260,500 |
| 2025/1/7 |
2,200 |
2,216 |
2,152 |
2,152 |
-2.18% |
368,800 |
| 2025/1/6 |
2,268 |
2,284 |
2,194 |
2,200 |
-3.38% |
332,800 |
| 2024/12/30 |
2,295 |
2,329 |
2,261 |
2,277 |
-1.43% |
193,600 |
| 2024/12/27 |
2,293 |
2,330 |
2,293 |
2,310 |
+0.00% |
207,000 |
| 2024/12/26 |
2,307 |
2,372 |
2,296 |
2,310 |
-0.94% |
287,200 |
| 2024/12/25 |
2,300 |
2,360 |
2,295 |
2,332 |
+1.83% |
201,300 |
| 2024/12/24 |
2,320 |
2,334 |
2,284 |
2,290 |
-2.80% |
341,800 |
| 2024/12/23 |
2,428 |
2,464 |
2,356 |
2,356 |
-1.63% |
254,700 |
| 2024/12/20 |
2,382 |
2,410 |
2,357 |
2,395 |
+0.17% |
334,000 |
| 2024/12/19 |
2,510 |
2,518 |
2,391 |
2,391 |
-7.33% |
711,000 |
| 2024/12/18 |
2,637 |
2,642 |
2,571 |
2,580 |
-7.33% |
433,100 |
| 2024/12/17 |
2,816 |
2,828 |
2,714 |
2,784 |
-2.04% |
243,700 |
| 2024/12/16 |
2,820 |
2,867 |
2,800 |
2,842 |
-0.56% |
140,700 |
| 2024/12/13 |
2,900 |
2,922 |
2,851 |
2,858 |
-0.83% |
149,800 |
| 2024/12/12 |
2,834 |
2,896 |
2,829 |
2,882 |
+2.86% |
165,200 |
| 2024/12/11 |
2,750 |
2,807 |
2,727 |
2,802 |
+0.79% |
136,500 |
| 2024/12/10 |
2,743 |
2,809 |
2,733 |
2,780 |
+0.25% |
164,300 |
| 2024/12/9 |
2,650 |
2,788 |
2,649 |
2,773 |
+6.57% |
304,500 |
| 2024/12/6 |
2,610 |
2,620 |
2,550 |
2,602 |
-1.40% |
235,400 |
| 2024/12/5 |
2,620 |
2,665 |
2,580 |
2,639 |
+2.05% |
195,100 |
| 2024/12/4 |
2,631 |
2,639 |
2,540 |
2,586 |
-1.03% |
194,900 |
| 2024/12/3 |
2,599 |
2,613 |
2,580 |
2,613 |
+0.42% |
168,900 |
| 2024/12/2 |
2,588 |
2,629 |
2,573 |
2,602 |
+0.00% |
133,900 |
| 2024/11/29 |
2,631 |
2,675 |
2,602 |
2,602 |
-2.47% |
144,100 |
| 2024/11/28 |
2,693 |
2,749 |
2,641 |
2,668 |
-2.20% |
185,100 |
| 2024/11/27 |
2,710 |
2,743 |
2,650 |
2,728 |
+1.98% |
195,200 |
| 2024/11/26 |
2,664 |
2,675 |
2,592 |
2,675 |
+2.18% |
209,200 |
| 2024/11/25 |
2,744 |
2,755 |
2,618 |
2,618 |
-4.14% |
271,100 |
| 2024/11/22 |
2,686 |
2,746 |
2,661 |
2,731 |
+3.49% |
180,200 |
| 2024/11/21 |
2,589 |
2,659 |
2,589 |
2,639 |
+3.78% |
193,900 |
| 2024/11/20 |
2,550 |
2,605 |
2,536 |
2,543 |
-0.08% |
192,000 |
| 2024/11/19 |
2,569 |
2,630 |
2,532 |
2,545 |
-2.75% |
343,700 |
| 2024/11/18 |
2,749 |
2,751 |
2,590 |
2,617 |
-7.85% |
407,500 |
| 2024/11/15 |
2,797 |
2,897 |
2,750 |
2,840 |
+3.39% |
310,500 |
| 2024/11/14 |
2,760 |
2,760 |
2,550 |
2,747 |
-4.29% |
505,100 |
| 2024/11/13 |
2,874 |
2,910 |
2,863 |
2,870 |
+0.00% |
159,100 |
| 2024/11/12 |
2,927 |
2,944 |
2,839 |
2,870 |
-0.90% |
144,500 |
| 2024/11/11 |
2,868 |
2,913 |
2,865 |
2,896 |
+0.21% |
59,400 |
| 2024/11/8 |
2,927 |
2,967 |
2,884 |
2,890 |
+0.17% |
105,700 |
| 2024/11/7 |
2,889 |
2,923 |
2,854 |
2,885 |
-0.48% |
113,400 |
| 2024/11/6 |
2,890 |
2,940 |
2,850 |
2,899 |
+1.93% |
119,200 |
| 2024/11/5 |
2,901 |
2,901 |
2,820 |
2,844 |
-1.69% |
126,600 |
| 2024/11/1 |
2,924 |
2,944 |
2,886 |
2,893 |
-2.03% |
77,500 |
| 2024/10/31 |
2,935 |
2,961 |
2,890 |
2,953 |
+0.61% |
109,600 |
| 2024/10/30 |
2,943 |
2,943 |
2,885 |
2,935 |
-0.27% |
111,300 |
| 2024/10/29 |
2,899 |
2,945 |
2,892 |
2,943 |
+1.76% |
82,900 |
| 2024/10/28 |
2,850 |
2,927 |
2,820 |
2,892 |
+1.51% |
90,100 |
| 2024/10/25 |
2,846 |
2,869 |
2,802 |
2,849 |
+0.00% |
116,800 |
| 2024/10/24 |
2,819 |
2,865 |
2,781 |
2,849 |
-0.04% |
104,300 |
|
