| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,749 |
2,750 |
2,714 |
2,730 |
-1.09% |
27,100 |
| 2025/4/24 |
2,774 |
2,781 |
2,731 |
2,760 |
-1.53% |
30,200 |
| 2025/4/23 |
2,780 |
2,813 |
2,770 |
2,803 |
+1.23% |
59,100 |
| 2025/4/22 |
2,735 |
2,772 |
2,734 |
2,769 |
+1.54% |
36,200 |
| 2025/4/21 |
2,696 |
2,727 |
2,692 |
2,727 |
+1.38% |
30,500 |
| 2025/4/18 |
2,671 |
2,690 |
2,661 |
2,690 |
+1.51% |
32,700 |
| 2025/4/17 |
2,638 |
2,650 |
2,632 |
2,650 |
+0.72% |
17,400 |
| 2025/4/16 |
2,620 |
2,636 |
2,610 |
2,631 |
+0.69% |
15,400 |
| 2025/4/15 |
2,637 |
2,637 |
2,611 |
2,613 |
-0.38% |
17,300 |
| 2025/4/14 |
2,637 |
2,637 |
2,622 |
2,623 |
+0.42% |
16,200 |
| 2025/4/11 |
2,584 |
2,612 |
2,574 |
2,612 |
-0.46% |
35,200 |
| 2025/4/10 |
2,600 |
2,634 |
2,584 |
2,624 |
+3.55% |
37,100 |
| 2025/4/9 |
2,550 |
2,552 |
2,515 |
2,534 |
-1.09% |
49,800 |
| 2025/4/8 |
2,549 |
2,591 |
2,522 |
2,562 |
+2.52% |
65,400 |
| 2025/4/7 |
2,500 |
2,550 |
2,440 |
2,499 |
-3.18% |
100,800 |
| 2025/4/4 |
2,580 |
2,600 |
2,552 |
2,581 |
-1.34% |
64,000 |
| 2025/4/3 |
2,594 |
2,620 |
2,563 |
2,616 |
+0.08% |
54,900 |
| 2025/4/2 |
2,645 |
2,645 |
2,605 |
2,614 |
-1.21% |
39,700 |
| 2025/4/1 |
2,685 |
2,686 |
2,638 |
2,646 |
-0.34% |
38,900 |
| 2025/3/31 |
2,676 |
2,694 |
2,646 |
2,655 |
-2.39% |
50,900 |
| 2025/3/28 |
2,712 |
2,743 |
2,675 |
2,720 |
-0.80% |
177,400 |
| 2025/3/27 |
2,730 |
2,747 |
2,713 |
2,742 |
+0.33% |
340,500 |
| 2025/3/26 |
2,728 |
2,734 |
2,705 |
2,733 |
+0.51% |
144,100 |
| 2025/3/25 |
2,651 |
2,728 |
2,651 |
2,719 |
+1.46% |
172,400 |
| 2025/3/24 |
2,677 |
2,680 |
2,658 |
2,680 |
+0.60% |
137,300 |
| 2025/3/21 |
2,656 |
2,680 |
2,655 |
2,664 |
-0.34% |
158,900 |
| 2025/3/19 |
2,681 |
2,690 |
2,673 |
2,673 |
+0.19% |
72,800 |
| 2025/3/18 |
2,645 |
2,688 |
2,645 |
2,668 |
+0.87% |
74,300 |
| 2025/3/17 |
2,647 |
2,664 |
2,642 |
2,645 |
+0.04% |
85,100 |
| 2025/3/14 |
2,629 |
2,658 |
2,629 |
2,644 |
+0.08% |
56,900 |
| 2025/3/13 |
2,660 |
2,662 |
2,640 |
2,642 |
-0.68% |
62,000 |
| 2025/3/12 |
2,660 |
2,673 |
2,655 |
2,660 |
+0.34% |
37,900 |
| 2025/3/11 |
2,652 |
2,664 |
2,643 |
2,651 |
-0.75% |
52,900 |
| 2025/3/10 |
2,699 |
2,699 |
2,671 |
2,671 |
-0.85% |
59,200 |
| 2025/3/7 |
2,688 |
2,710 |
2,666 |
2,694 |
-0.19% |
63,300 |
| 2025/3/6 |
2,683 |
2,701 |
2,678 |
2,699 |
+1.09% |
51,300 |
| 2025/3/5 |
2,662 |
2,684 |
2,662 |
2,670 |
+0.15% |
47,400 |
| 2025/3/4 |
2,651 |
2,674 |
2,650 |
2,666 |
+0.38% |
45,600 |
| 2025/3/3 |
2,623 |
2,656 |
2,623 |
2,656 |
+2.43% |
50,600 |
| 2025/2/28 |
2,604 |
2,610 |
2,590 |
2,593 |
-0.27% |
76,900 |
| 2025/2/27 |
2,561 |
2,600 |
2,552 |
2,600 |
+1.92% |
38,000 |
| 2025/2/26 |
2,560 |
2,560 |
2,541 |
2,551 |
-0.27% |
41,000 |
| 2025/2/25 |
2,551 |
2,561 |
2,541 |
2,558 |
+0.27% |
43,400 |
| 2025/2/21 |
2,564 |
2,568 |
2,543 |
2,551 |
-0.47% |
44,700 |
| 2025/2/20 |
2,585 |
2,585 |
2,562 |
2,563 |
-0.85% |
30,700 |
| 2025/2/19 |
2,610 |
2,610 |
2,580 |
2,585 |
-0.58% |
18,500 |
| 2025/2/18 |
2,594 |
2,600 |
2,587 |
2,600 |
+0.23% |
13,600 |
| 2025/2/17 |
2,622 |
2,622 |
2,592 |
2,594 |
-0.65% |
22,200 |
| 2025/2/14 |
2,640 |
2,640 |
2,606 |
2,611 |
-0.84% |
22,000 |
| 2025/2/13 |
2,629 |
2,640 |
2,616 |
2,633 |
+1.00% |
16,500 |
| 2025/2/12 |
2,626 |
2,626 |
2,602 |
2,607 |
-0.11% |
14,500 |
| 2025/2/10 |
2,633 |
2,633 |
2,608 |
2,610 |
-0.19% |
17,800 |
| 2025/2/7 |
2,605 |
2,623 |
2,598 |
2,615 |
+0.38% |
18,200 |
| 2025/2/6 |
2,581 |
2,605 |
2,581 |
2,605 |
+0.97% |
16,600 |
| 2025/2/5 |
2,617 |
2,617 |
2,577 |
2,580 |
-0.19% |
27,100 |
| 2025/2/4 |
2,648 |
2,648 |
2,582 |
2,585 |
-1.49% |
46,400 |
| 2025/2/3 |
2,662 |
2,662 |
2,621 |
2,624 |
-1.69% |
33,800 |
| 2025/1/31 |
2,700 |
2,700 |
2,668 |
2,669 |
-1.04% |
13,500 |
| 2025/1/30 |
2,660 |
2,703 |
2,652 |
2,697 |
+0.97% |
43,300 |
| 2025/1/29 |
2,680 |
2,683 |
2,666 |
2,671 |
-0.56% |
19,500 |
| 2025/1/28 |
2,633 |
2,690 |
2,630 |
2,686 |
+2.01% |
56,100 |
| 2025/1/27 |
2,614 |
2,633 |
2,597 |
2,633 |
+1.86% |
21,600 |
| 2025/1/24 |
2,598 |
2,615 |
2,585 |
2,585 |
-0.42% |
22,200 |
| 2025/1/23 |
2,588 |
2,607 |
2,567 |
2,596 |
+0.31% |
29,800 |
| 2025/1/22 |
2,577 |
2,588 |
2,564 |
2,588 |
+0.66% |
21,000 |
| 2025/1/21 |
2,586 |
2,586 |
2,552 |
2,571 |
+0.27% |
16,400 |
| 2025/1/20 |
2,566 |
2,578 |
2,551 |
2,564 |
+0.59% |
15,100 |
| 2025/1/17 |
2,563 |
2,563 |
2,547 |
2,549 |
-0.55% |
29,800 |
| 2025/1/16 |
2,585 |
2,585 |
2,563 |
2,563 |
-0.43% |
22,000 |
| 2025/1/15 |
2,580 |
2,591 |
2,570 |
2,574 |
+0.08% |
22,000 |
| 2025/1/14 |
2,600 |
2,615 |
2,571 |
2,572 |
-1.08% |
33,000 |
| 2025/1/10 |
2,622 |
2,622 |
2,600 |
2,600 |
-0.88% |
24,300 |
| 2025/1/9 |
2,626 |
2,632 |
2,607 |
2,623 |
-0.34% |
22,300 |
| 2025/1/8 |
2,622 |
2,642 |
2,613 |
2,632 |
+0.38% |
28,800 |
| 2025/1/7 |
2,633 |
2,635 |
2,610 |
2,622 |
-0.34% |
29,300 |
| 2025/1/6 |
2,680 |
2,680 |
2,623 |
2,631 |
-1.83% |
40,500 |
| 2024/12/30 |
2,675 |
2,687 |
2,670 |
2,680 |
+0.30% |
19,500 |
| 2024/12/27 |
2,696 |
2,696 |
2,658 |
2,672 |
+0.56% |
61,400 |
| 2024/12/26 |
2,625 |
2,661 |
2,624 |
2,657 |
+1.22% |
46,100 |
| 2024/12/25 |
2,624 |
2,625 |
2,608 |
2,625 |
+0.08% |
21,100 |
| 2024/12/24 |
2,628 |
2,628 |
2,615 |
2,623 |
-0.27% |
17,800 |
| 2024/12/23 |
2,601 |
2,638 |
2,601 |
2,630 |
+1.15% |
20,300 |
| 2024/12/20 |
2,619 |
2,627 |
2,600 |
2,600 |
-0.38% |
36,800 |
| 2024/12/19 |
2,601 |
2,610 |
2,596 |
2,610 |
+0.35% |
21,500 |
| 2024/12/18 |
2,602 |
2,605 |
2,594 |
2,601 |
+0.04% |
16,800 |
| 2024/12/17 |
2,594 |
2,605 |
2,592 |
2,600 |
+0.54% |
23,700 |
| 2024/12/16 |
2,594 |
2,595 |
2,582 |
2,586 |
+0.39% |
16,300 |
| 2024/12/13 |
2,571 |
2,590 |
2,571 |
2,576 |
-0.77% |
28,000 |
| 2024/12/12 |
2,602 |
2,608 |
2,591 |
2,596 |
+0.35% |
21,300 |
| 2024/12/11 |
2,595 |
2,597 |
2,583 |
2,587 |
-0.04% |
18,000 |
| 2024/12/10 |
2,610 |
2,614 |
2,588 |
2,588 |
-0.27% |
25,200 |
| 2024/12/9 |
2,589 |
2,607 |
2,582 |
2,595 |
+0.58% |
24,500 |
| 2024/12/6 |
2,570 |
2,588 |
2,568 |
2,580 |
-0.08% |
21,700 |
| 2024/12/5 |
2,579 |
2,585 |
2,579 |
2,582 |
+0.16% |
14,400 |
| 2024/12/4 |
2,592 |
2,595 |
2,573 |
2,578 |
-0.69% |
17,700 |
| 2024/12/3 |
2,581 |
2,609 |
2,579 |
2,596 |
+1.09% |
32,100 |
| 2024/12/2 |
2,569 |
2,576 |
2,561 |
2,568 |
+0.00% |
17,300 |
| 2024/11/29 |
2,580 |
2,586 |
2,568 |
2,568 |
-0.19% |
15,600 |
| 2024/11/28 |
2,567 |
2,584 |
2,565 |
2,573 |
+0.08% |
29,000 |
| 2024/11/27 |
2,571 |
2,582 |
2,562 |
2,571 |
+0.19% |
21,400 |
| 2024/11/26 |
2,550 |
2,570 |
2,550 |
2,566 |
+0.75% |
12,700 |
| 2024/11/25 |
2,586 |
2,586 |
2,547 |
2,547 |
-1.13% |
30,000 |
| 2024/11/22 |
2,570 |
2,583 |
2,565 |
2,576 |
+1.02% |
16,900 |
| 2024/11/21 |
2,545 |
2,561 |
2,541 |
2,550 |
+0.71% |
16,000 |
| 2024/11/20 |
2,580 |
2,580 |
2,532 |
2,532 |
-1.29% |
35,100 |
| 2024/11/19 |
2,560 |
2,577 |
2,560 |
2,565 |
+0.23% |
16,600 |
| 2024/11/18 |
2,600 |
2,600 |
2,559 |
2,559 |
-1.01% |
22,100 |
| 2024/11/15 |
2,608 |
2,613 |
2,585 |
2,585 |
+0.00% |
15,000 |
| 2024/11/14 |
2,579 |
2,600 |
2,579 |
2,585 |
-0.12% |
14,900 |
| 2024/11/13 |
2,589 |
2,614 |
2,578 |
2,588 |
+0.50% |
25,300 |
| 2024/11/12 |
2,591 |
2,607 |
2,575 |
2,575 |
-0.62% |
28,200 |
| 2024/11/11 |
2,620 |
2,620 |
2,591 |
2,591 |
-0.77% |
24,600 |
| 2024/11/8 |
2,620 |
2,644 |
2,611 |
2,611 |
-0.34% |
27,400 |
| 2024/11/7 |
2,627 |
2,639 |
2,603 |
2,620 |
-0.87% |
35,500 |
| 2024/11/6 |
2,650 |
2,664 |
2,630 |
2,643 |
-0.26% |
33,900 |
| 2024/11/5 |
2,637 |
2,658 |
2,615 |
2,650 |
+0.11% |
24,100 |
| 2024/11/1 |
2,673 |
2,673 |
2,647 |
2,647 |
-1.01% |
15,300 |
| 2024/10/31 |
2,673 |
2,687 |
2,665 |
2,674 |
+0.38% |
20,900 |
| 2024/10/30 |
2,698 |
2,698 |
2,650 |
2,664 |
-1.08% |
79,500 |
| 2024/10/29 |
2,652 |
2,699 |
2,630 |
2,693 |
+2.40% |
61,300 |
| 2024/10/28 |
2,644 |
2,644 |
2,616 |
2,630 |
+1.11% |
49,000 |
| 2024/10/25 |
2,635 |
2,639 |
2,592 |
2,601 |
-1.33% |
23,000 |
| 2024/10/24 |
2,627 |
2,650 |
2,616 |
2,636 |
+0.34% |
23,400 |
|
