| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,596 |
2,636 |
2,578 |
2,595 |
+1.13% |
54,100 |
| 2025/4/24 |
2,599 |
2,607 |
2,553 |
2,566 |
-1.27% |
31,300 |
| 2025/4/23 |
2,588 |
2,622 |
2,575 |
2,599 |
+0.85% |
57,500 |
| 2025/4/22 |
2,563 |
2,624 |
2,557 |
2,577 |
+0.90% |
29,500 |
| 2025/4/21 |
2,623 |
2,635 |
2,552 |
2,554 |
-2.63% |
36,900 |
| 2025/4/18 |
2,577 |
2,644 |
2,577 |
2,623 |
+1.79% |
31,900 |
| 2025/4/17 |
2,572 |
2,615 |
2,568 |
2,577 |
+0.19% |
25,300 |
| 2025/4/16 |
2,611 |
2,632 |
2,560 |
2,572 |
-0.77% |
24,900 |
| 2025/4/15 |
2,641 |
2,641 |
2,591 |
2,592 |
-0.69% |
24,900 |
| 2025/4/14 |
2,622 |
2,647 |
2,609 |
2,610 |
+0.81% |
29,200 |
| 2025/4/11 |
2,518 |
2,591 |
2,518 |
2,589 |
-1.11% |
40,400 |
| 2025/4/10 |
2,579 |
2,638 |
2,527 |
2,618 |
+8.99% |
66,100 |
| 2025/4/9 |
2,404 |
2,454 |
2,386 |
2,402 |
-3.11% |
52,000 |
| 2025/4/8 |
2,386 |
2,482 |
2,386 |
2,479 |
+8.02% |
59,000 |
| 2025/4/7 |
2,317 |
2,384 |
2,253 |
2,295 |
-8.42% |
91,300 |
| 2025/4/4 |
2,563 |
2,575 |
2,438 |
2,506 |
-4.09% |
76,000 |
| 2025/4/3 |
2,617 |
2,642 |
2,596 |
2,613 |
-3.83% |
60,600 |
| 2025/4/2 |
2,690 |
2,717 |
2,657 |
2,717 |
+0.63% |
55,800 |
| 2025/4/1 |
2,722 |
2,778 |
2,700 |
2,700 |
-2.60% |
55,400 |
| 2025/3/31 |
2,732 |
2,779 |
2,696 |
2,772 |
+0.65% |
69,600 |
| 2025/3/28 |
2,796 |
2,796 |
2,733 |
2,754 |
-1.50% |
83,900 |
| 2025/3/27 |
2,780 |
2,809 |
2,761 |
2,796 |
+0.00% |
58,300 |
| 2025/3/26 |
2,810 |
2,812 |
2,768 |
2,796 |
-0.32% |
57,500 |
| 2025/3/25 |
2,857 |
2,872 |
2,772 |
2,805 |
-0.85% |
78,700 |
| 2025/3/24 |
2,900 |
2,911 |
2,826 |
2,829 |
-2.14% |
44,700 |
| 2025/3/21 |
2,813 |
2,897 |
2,785 |
2,891 |
+0.98% |
101,000 |
| 2025/3/19 |
2,855 |
2,885 |
2,853 |
2,863 |
-1.21% |
51,700 |
| 2025/3/18 |
2,850 |
2,943 |
2,818 |
2,898 |
+2.66% |
86,400 |
| 2025/3/17 |
2,845 |
2,869 |
2,791 |
2,823 |
-0.04% |
74,300 |
| 2025/3/14 |
2,800 |
2,865 |
2,800 |
2,824 |
-0.46% |
56,300 |
| 2025/3/13 |
2,845 |
2,875 |
2,828 |
2,837 |
-0.28% |
37,900 |
| 2025/3/12 |
2,845 |
2,862 |
2,812 |
2,845 |
+0.00% |
57,800 |
| 2025/3/11 |
2,849 |
2,854 |
2,810 |
2,845 |
-1.86% |
44,900 |
| 2025/3/10 |
2,980 |
2,997 |
2,892 |
2,899 |
-2.52% |
52,700 |
| 2025/3/7 |
2,925 |
2,993 |
2,913 |
2,974 |
+0.51% |
58,800 |
| 2025/3/6 |
2,894 |
3,020 |
2,879 |
2,959 |
+3.21% |
97,600 |
| 2025/3/5 |
2,940 |
2,940 |
2,856 |
2,867 |
-3.31% |
75,000 |
| 2025/3/4 |
2,952 |
3,015 |
2,931 |
2,965 |
+1.72% |
85,600 |
| 2025/3/3 |
2,801 |
2,926 |
2,801 |
2,915 |
+4.59% |
60,500 |
| 2025/2/28 |
2,865 |
2,875 |
2,785 |
2,787 |
-2.72% |
47,700 |
| 2025/2/27 |
2,810 |
2,865 |
2,806 |
2,865 |
+1.74% |
36,300 |
| 2025/2/26 |
2,870 |
2,905 |
2,814 |
2,816 |
-2.86% |
95,200 |
| 2025/2/25 |
2,880 |
2,934 |
2,851 |
2,899 |
-0.72% |
80,400 |
| 2025/2/21 |
2,985 |
3,010 |
2,878 |
2,920 |
-2.83% |
95,500 |
| 2025/2/20 |
3,050 |
3,080 |
2,979 |
3,005 |
-0.50% |
78,900 |
| 2025/2/19 |
2,980 |
3,020 |
2,924 |
3,020 |
+1.00% |
160,500 |
| 2025/2/18 |
2,998 |
3,015 |
2,974 |
2,990 |
+0.78% |
68,400 |
| 2025/2/17 |
2,975 |
3,005 |
2,951 |
2,967 |
-1.10% |
56,600 |
| 2025/2/14 |
3,100 |
3,100 |
2,918 |
3,000 |
-3.23% |
112,000 |
| 2025/2/13 |
2,897 |
3,135 |
2,883 |
3,100 |
+8.70% |
197,000 |
| 2025/2/12 |
2,792 |
2,978 |
2,744 |
2,852 |
-0.35% |
262,600 |
| 2025/2/10 |
2,891 |
2,932 |
2,806 |
2,862 |
-2.49% |
101,100 |
| 2025/2/7 |
2,917 |
2,993 |
2,890 |
2,935 |
+1.56% |
124,600 |
| 2025/2/6 |
2,850 |
2,940 |
2,826 |
2,890 |
+2.92% |
119,900 |
| 2025/2/5 |
2,800 |
2,830 |
2,751 |
2,808 |
+6.20% |
143,700 |
| 2025/2/4 |
2,700 |
2,730 |
2,630 |
2,644 |
-0.41% |
50,900 |
| 2025/2/3 |
2,686 |
2,736 |
2,630 |
2,655 |
+2.67% |
147,200 |
| 2025/1/31 |
2,670 |
2,687 |
2,525 |
2,586 |
-2.93% |
110,700 |
| 2025/1/30 |
2,510 |
2,685 |
2,510 |
2,664 |
+7.81% |
148,000 |
| 2025/1/29 |
2,454 |
2,485 |
2,447 |
2,471 |
+1.40% |
28,000 |
| 2025/1/28 |
2,404 |
2,446 |
2,404 |
2,437 |
+1.12% |
16,400 |
| 2025/1/27 |
2,424 |
2,437 |
2,410 |
2,410 |
+0.17% |
16,600 |
| 2025/1/24 |
2,414 |
2,430 |
2,402 |
2,406 |
+0.17% |
19,900 |
| 2025/1/23 |
2,397 |
2,425 |
2,387 |
2,402 |
-0.62% |
22,800 |
| 2025/1/22 |
2,434 |
2,434 |
2,392 |
2,417 |
-0.41% |
18,800 |
| 2025/1/21 |
2,424 |
2,437 |
2,403 |
2,427 |
+0.12% |
21,000 |
| 2025/1/20 |
2,393 |
2,424 |
2,364 |
2,424 |
+1.30% |
26,600 |
| 2025/1/17 |
2,326 |
2,412 |
2,315 |
2,393 |
+2.00% |
27,900 |
| 2025/1/16 |
2,375 |
2,377 |
2,346 |
2,346 |
-0.17% |
29,900 |
| 2025/1/15 |
2,372 |
2,386 |
2,338 |
2,350 |
-1.47% |
33,600 |
| 2025/1/14 |
2,385 |
2,412 |
2,359 |
2,385 |
-0.04% |
33,100 |
| 2025/1/10 |
2,408 |
2,426 |
2,380 |
2,386 |
-0.91% |
43,900 |
| 2025/1/9 |
2,455 |
2,455 |
2,408 |
2,408 |
-2.59% |
32,900 |
| 2025/1/8 |
2,527 |
2,527 |
2,472 |
2,472 |
-1.75% |
25,800 |
| 2025/1/7 |
2,536 |
2,536 |
2,500 |
2,516 |
+0.48% |
27,300 |
| 2025/1/6 |
2,627 |
2,627 |
2,501 |
2,504 |
-2.83% |
46,500 |
| 2024/12/30 |
2,497 |
2,580 |
2,495 |
2,577 |
+3.20% |
53,600 |
| 2024/12/27 |
2,471 |
2,497 |
2,449 |
2,497 |
+0.00% |
76,700 |
| 2024/12/26 |
2,488 |
2,508 |
2,476 |
2,497 |
+0.89% |
29,700 |
| 2024/12/25 |
2,506 |
2,506 |
2,453 |
2,475 |
-1.24% |
35,100 |
| 2024/12/24 |
2,515 |
2,521 |
2,487 |
2,506 |
-0.24% |
48,300 |
| 2024/12/23 |
2,527 |
2,540 |
2,488 |
2,512 |
+0.64% |
64,800 |
| 2024/12/20 |
2,470 |
2,506 |
2,470 |
2,496 |
+1.92% |
34,200 |
| 2024/12/19 |
2,438 |
2,468 |
2,420 |
2,449 |
+0.04% |
21,700 |
| 2024/12/18 |
2,515 |
2,515 |
2,446 |
2,448 |
-2.47% |
28,500 |
| 2024/12/17 |
2,487 |
2,534 |
2,477 |
2,510 |
+1.33% |
22,600 |
| 2024/12/16 |
2,487 |
2,545 |
2,475 |
2,477 |
-0.28% |
28,000 |
| 2024/12/13 |
2,427 |
2,493 |
2,427 |
2,484 |
+1.14% |
46,800 |
| 2024/12/12 |
2,441 |
2,471 |
2,416 |
2,456 |
+2.38% |
41,400 |
| 2024/12/11 |
2,368 |
2,403 |
2,365 |
2,399 |
+1.61% |
26,200 |
| 2024/12/10 |
2,399 |
2,408 |
2,355 |
2,361 |
-1.58% |
24,200 |
| 2024/12/9 |
2,382 |
2,408 |
2,374 |
2,399 |
+0.80% |
23,700 |
| 2024/12/6 |
2,397 |
2,404 |
2,374 |
2,380 |
-0.71% |
22,900 |
| 2024/12/5 |
2,387 |
2,410 |
2,377 |
2,397 |
+1.10% |
16,700 |
| 2024/12/4 |
2,425 |
2,425 |
2,371 |
2,371 |
-2.15% |
35,400 |
| 2024/12/3 |
2,409 |
2,480 |
2,402 |
2,423 |
+0.54% |
39,800 |
| 2024/12/2 |
2,381 |
2,421 |
2,355 |
2,410 |
+1.22% |
22,400 |
| 2024/11/29 |
2,386 |
2,411 |
2,381 |
2,381 |
-1.04% |
28,300 |
| 2024/11/28 |
2,394 |
2,407 |
2,357 |
2,406 |
+0.50% |
22,300 |
| 2024/11/27 |
2,408 |
2,409 |
2,369 |
2,394 |
-0.54% |
36,900 |
| 2024/11/26 |
2,439 |
2,464 |
2,389 |
2,407 |
-1.31% |
38,100 |
| 2024/11/25 |
2,446 |
2,471 |
2,437 |
2,439 |
-0.12% |
23,700 |
| 2024/11/22 |
2,479 |
2,479 |
2,424 |
2,442 |
-1.33% |
26,100 |
| 2024/11/21 |
2,483 |
2,489 |
2,466 |
2,475 |
+0.45% |
20,000 |
| 2024/11/20 |
2,418 |
2,469 |
2,418 |
2,464 |
+1.44% |
26,400 |
| 2024/11/19 |
2,422 |
2,447 |
2,410 |
2,429 |
+0.45% |
15,000 |
| 2024/11/18 |
2,395 |
2,427 |
2,390 |
2,418 |
-0.25% |
22,800 |
| 2024/11/15 |
2,444 |
2,444 |
2,400 |
2,424 |
+0.37% |
24,100 |
| 2024/11/14 |
2,427 |
2,448 |
2,383 |
2,415 |
-1.23% |
29,000 |
| 2024/11/13 |
2,570 |
2,571 |
2,441 |
2,445 |
-5.38% |
62,200 |
| 2024/11/12 |
2,564 |
2,605 |
2,512 |
2,584 |
+0.00% |
44,400 |
| 2024/11/11 |
2,585 |
2,688 |
2,500 |
2,584 |
+1.29% |
107,300 |
| 2024/11/8 |
2,579 |
2,599 |
2,539 |
2,551 |
-0.70% |
19,300 |
| 2024/11/7 |
2,511 |
2,579 |
2,506 |
2,569 |
+1.86% |
32,300 |
| 2024/11/6 |
2,490 |
2,550 |
2,490 |
2,522 |
+1.29% |
28,800 |
| 2024/11/5 |
2,543 |
2,543 |
2,486 |
2,490 |
-1.43% |
15,900 |
| 2024/11/1 |
2,520 |
2,542 |
2,508 |
2,526 |
-1.21% |
22,700 |
| 2024/10/31 |
2,551 |
2,573 |
2,530 |
2,557 |
+0.24% |
29,400 |
| 2024/10/30 |
2,535 |
2,588 |
2,535 |
2,551 |
-0.78% |
50,200 |
| 2024/10/29 |
2,548 |
2,575 |
2,533 |
2,571 |
+1.02% |
14,200 |
| 2024/10/28 |
2,489 |
2,556 |
2,479 |
2,545 |
+1.88% |
17,500 |
| 2024/10/25 |
2,554 |
2,554 |
2,482 |
2,498 |
-1.46% |
26,400 |
| 2024/10/24 |
2,488 |
2,550 |
2,478 |
2,535 |
+1.36% |
24,300 |
|
