| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,258 |
2,289 |
2,238 |
2,259 |
+1.39% |
369,100 |
| 2025/4/24 |
2,270 |
2,287 |
2,203 |
2,228 |
-2.41% |
674,200 |
| 2025/4/23 |
2,272 |
2,298 |
2,256 |
2,283 |
+2.75% |
371,100 |
| 2025/4/22 |
2,225 |
2,245 |
2,209 |
2,222 |
-1.02% |
361,700 |
| 2025/4/21 |
2,318 |
2,319 |
2,242 |
2,245 |
-4.79% |
318,100 |
| 2025/4/18 |
2,344 |
2,358 |
2,327 |
2,358 |
+1.55% |
87,600 |
| 2025/4/17 |
2,305 |
2,332 |
2,292 |
2,322 |
+1.04% |
142,800 |
| 2025/4/16 |
2,334 |
2,349 |
2,277 |
2,298 |
-0.99% |
120,400 |
| 2025/4/15 |
2,355 |
2,378 |
2,321 |
2,321 |
-0.98% |
131,800 |
| 2025/4/14 |
2,333 |
2,362 |
2,326 |
2,344 |
+2.14% |
143,500 |
| 2025/4/11 |
2,178 |
2,316 |
2,178 |
2,295 |
-3.25% |
130,900 |
| 2025/4/10 |
2,388 |
2,388 |
2,317 |
2,372 |
+10.94% |
260,700 |
| 2025/4/9 |
2,205 |
2,208 |
2,119 |
2,138 |
-5.40% |
334,900 |
| 2025/4/8 |
2,211 |
2,278 |
2,210 |
2,260 |
+5.41% |
245,700 |
| 2025/4/7 |
2,148 |
2,213 |
2,125 |
2,144 |
-8.69% |
336,200 |
| 2025/4/4 |
2,396 |
2,442 |
2,306 |
2,348 |
-5.93% |
360,500 |
| 2025/4/3 |
2,524 |
2,546 |
2,477 |
2,496 |
-4.88% |
222,000 |
| 2025/4/2 |
2,610 |
2,627 |
2,577 |
2,624 |
+1.23% |
157,900 |
| 2025/4/1 |
2,634 |
2,643 |
2,590 |
2,592 |
-0.65% |
190,000 |
| 2025/3/31 |
2,679 |
2,701 |
2,591 |
2,609 |
-3.90% |
192,400 |
| 2025/3/28 |
2,719 |
2,739 |
2,694 |
2,715 |
-1.63% |
148,700 |
| 2025/3/27 |
2,760 |
2,796 |
2,727 |
2,760 |
-1.00% |
239,800 |
| 2025/3/26 |
2,766 |
2,805 |
2,734 |
2,788 |
+1.49% |
146,500 |
| 2025/3/25 |
2,747 |
2,764 |
2,742 |
2,747 |
+0.88% |
86,200 |
| 2025/3/24 |
2,772 |
2,772 |
2,717 |
2,723 |
-1.59% |
83,400 |
| 2025/3/21 |
2,765 |
2,785 |
2,753 |
2,767 |
-0.07% |
114,800 |
| 2025/3/19 |
2,760 |
2,791 |
2,758 |
2,769 |
-0.22% |
100,900 |
| 2025/3/18 |
2,783 |
2,802 |
2,769 |
2,775 |
+0.54% |
125,500 |
| 2025/3/17 |
2,785 |
2,818 |
2,751 |
2,760 |
-0.11% |
213,000 |
| 2025/3/14 |
2,867 |
2,924 |
2,746 |
2,763 |
+0.91% |
461,700 |
| 2025/3/13 |
2,717 |
2,768 |
2,715 |
2,738 |
+1.82% |
232,100 |
| 2025/3/12 |
2,700 |
2,719 |
2,669 |
2,689 |
-1.10% |
217,500 |
| 2025/3/11 |
2,688 |
2,719 |
2,671 |
2,719 |
+0.48% |
220,300 |
| 2025/3/10 |
2,752 |
2,756 |
2,706 |
2,706 |
-1.38% |
158,700 |
| 2025/3/7 |
2,708 |
2,749 |
2,694 |
2,744 |
+0.04% |
116,200 |
| 2025/3/6 |
2,709 |
2,752 |
2,709 |
2,743 |
+2.01% |
104,600 |
| 2025/3/5 |
2,688 |
2,712 |
2,665 |
2,689 |
+0.98% |
141,900 |
| 2025/3/4 |
2,718 |
2,737 |
2,650 |
2,663 |
-1.19% |
171,900 |
| 2025/3/3 |
2,700 |
2,713 |
2,676 |
2,695 |
+1.20% |
113,800 |
| 2025/2/28 |
2,640 |
2,685 |
2,622 |
2,663 |
+0.00% |
243,000 |
| 2025/2/27 |
2,636 |
2,666 |
2,630 |
2,663 |
+0.79% |
127,100 |
| 2025/2/26 |
2,671 |
2,671 |
2,623 |
2,642 |
-1.09% |
125,900 |
| 2025/2/25 |
2,637 |
2,695 |
2,634 |
2,671 |
-0.30% |
127,000 |
| 2025/2/21 |
2,672 |
2,690 |
2,655 |
2,679 |
+0.68% |
177,400 |
| 2025/2/20 |
2,705 |
2,729 |
2,655 |
2,661 |
-1.84% |
152,100 |
| 2025/2/19 |
2,725 |
2,738 |
2,702 |
2,711 |
-1.31% |
107,000 |
| 2025/2/18 |
2,723 |
2,750 |
2,703 |
2,747 |
+0.84% |
99,000 |
| 2025/2/17 |
2,774 |
2,788 |
2,718 |
2,724 |
-1.80% |
139,400 |
| 2025/2/14 |
2,864 |
2,864 |
2,767 |
2,774 |
-2.43% |
99,300 |
| 2025/2/13 |
2,835 |
2,861 |
2,799 |
2,843 |
+2.01% |
172,600 |
| 2025/2/12 |
2,834 |
2,841 |
2,764 |
2,787 |
-0.96% |
135,300 |
| 2025/2/10 |
2,859 |
2,859 |
2,798 |
2,814 |
-1.57% |
176,000 |
| 2025/2/7 |
2,802 |
2,883 |
2,780 |
2,859 |
+3.32% |
379,000 |
| 2025/2/6 |
2,817 |
2,833 |
2,751 |
2,767 |
-1.60% |
291,600 |
| 2025/2/5 |
2,811 |
2,824 |
2,777 |
2,812 |
+0.50% |
243,400 |
| 2025/2/4 |
2,900 |
2,953 |
2,798 |
2,798 |
-0.64% |
394,400 |
| 2025/2/3 |
2,777 |
2,854 |
2,730 |
2,816 |
-0.32% |
394,500 |
| 2025/1/31 |
2,795 |
2,869 |
2,795 |
2,825 |
+1.18% |
478,700 |
| 2025/1/30 |
2,693 |
2,797 |
2,603 |
2,792 |
-3.49% |
1,219,700 |
| 2025/1/29 |
2,857 |
2,907 |
2,852 |
2,893 |
+1.58% |
230,100 |
| 2025/1/28 |
2,821 |
2,860 |
2,820 |
2,848 |
-0.56% |
162,900 |
| 2025/1/27 |
2,875 |
2,904 |
2,858 |
2,864 |
-0.38% |
125,700 |
| 2025/1/24 |
2,888 |
2,923 |
2,868 |
2,875 |
-0.31% |
225,500 |
| 2025/1/23 |
2,871 |
2,890 |
2,836 |
2,884 |
+0.84% |
135,500 |
| 2025/1/22 |
2,800 |
2,870 |
2,789 |
2,860 |
+2.84% |
232,100 |
| 2025/1/21 |
2,775 |
2,796 |
2,769 |
2,781 |
+0.22% |
218,800 |
| 2025/1/20 |
2,739 |
2,790 |
2,728 |
2,775 |
+1.98% |
147,100 |
| 2025/1/17 |
2,738 |
2,742 |
2,702 |
2,721 |
-1.09% |
164,000 |
| 2025/1/16 |
2,802 |
2,834 |
2,721 |
2,751 |
-1.04% |
175,600 |
| 2025/1/15 |
2,816 |
2,864 |
2,774 |
2,780 |
-1.24% |
150,400 |
| 2025/1/14 |
2,825 |
2,833 |
2,800 |
2,815 |
-1.02% |
173,100 |
| 2025/1/10 |
2,800 |
2,880 |
2,800 |
2,844 |
-0.21% |
174,600 |
| 2025/1/9 |
2,867 |
2,896 |
2,844 |
2,850 |
-1.38% |
189,100 |
| 2025/1/8 |
2,927 |
2,928 |
2,877 |
2,890 |
-0.82% |
154,700 |
| 2025/1/7 |
2,939 |
2,944 |
2,870 |
2,914 |
+2.35% |
268,700 |
| 2025/1/6 |
3,000 |
3,015 |
2,829 |
2,847 |
-4.43% |
220,500 |
| 2024/12/30 |
2,949 |
3,000 |
2,946 |
2,979 |
+1.67% |
308,300 |
| 2024/12/27 |
2,908 |
2,951 |
2,881 |
2,930 |
+0.76% |
187,300 |
| 2024/12/26 |
2,847 |
2,926 |
2,826 |
2,908 |
+1.71% |
206,900 |
| 2024/12/25 |
2,819 |
2,859 |
2,809 |
2,859 |
+2.00% |
171,200 |
| 2024/12/24 |
2,800 |
2,809 |
2,773 |
2,803 |
-0.71% |
74,500 |
| 2024/12/23 |
2,773 |
2,828 |
2,767 |
2,823 |
+1.88% |
89,900 |
| 2024/12/20 |
2,786 |
2,808 |
2,765 |
2,771 |
-0.29% |
150,800 |
| 2024/12/19 |
2,749 |
2,800 |
2,715 |
2,779 |
-0.22% |
140,500 |
| 2024/12/18 |
2,785 |
2,820 |
2,772 |
2,785 |
+1.38% |
162,900 |
| 2024/12/17 |
2,703 |
2,786 |
2,700 |
2,747 |
+2.85% |
238,500 |
| 2024/12/16 |
2,675 |
2,703 |
2,671 |
2,671 |
+0.04% |
74,600 |
| 2024/12/13 |
2,635 |
2,670 |
2,627 |
2,670 |
+0.00% |
92,900 |
| 2024/12/12 |
2,710 |
2,719 |
2,667 |
2,670 |
-0.85% |
95,600 |
| 2024/12/11 |
2,635 |
2,693 |
2,627 |
2,693 |
+1.51% |
80,100 |
| 2024/12/10 |
2,705 |
2,707 |
2,640 |
2,653 |
-0.75% |
140,100 |
| 2024/12/9 |
2,670 |
2,702 |
2,656 |
2,673 |
+0.22% |
73,100 |
| 2024/12/6 |
2,675 |
2,678 |
2,645 |
2,667 |
-0.26% |
74,100 |
| 2024/12/5 |
2,629 |
2,712 |
2,611 |
2,674 |
+1.75% |
139,300 |
| 2024/12/4 |
2,608 |
2,643 |
2,602 |
2,628 |
+0.11% |
183,000 |
| 2024/12/3 |
2,619 |
2,654 |
2,619 |
2,625 |
+0.38% |
138,200 |
| 2024/12/2 |
2,601 |
2,639 |
2,601 |
2,615 |
+0.31% |
105,200 |
| 2024/11/29 |
2,600 |
2,619 |
2,580 |
2,607 |
-0.72% |
69,800 |
| 2024/11/28 |
2,591 |
2,626 |
2,584 |
2,626 |
+1.31% |
78,900 |
| 2024/11/27 |
2,634 |
2,656 |
2,586 |
2,592 |
-1.97% |
124,100 |
| 2024/11/26 |
2,652 |
2,666 |
2,624 |
2,644 |
+0.11% |
98,700 |
| 2024/11/25 |
2,712 |
2,712 |
2,638 |
2,641 |
-2.00% |
269,000 |
| 2024/11/22 |
2,717 |
2,719 |
2,692 |
2,695 |
+0.45% |
91,500 |
| 2024/11/21 |
2,676 |
2,723 |
2,664 |
2,683 |
-0.26% |
186,600 |
| 2024/11/20 |
2,680 |
2,699 |
2,663 |
2,690 |
+0.75% |
124,800 |
| 2024/11/19 |
2,724 |
2,724 |
2,649 |
2,670 |
-0.26% |
298,700 |
| 2024/11/18 |
2,777 |
2,798 |
2,672 |
2,677 |
-3.88% |
303,000 |
| 2024/11/15 |
2,843 |
2,882 |
2,785 |
2,785 |
-1.14% |
231,200 |
| 2024/11/14 |
2,836 |
2,846 |
2,817 |
2,817 |
-0.11% |
163,200 |
| 2024/11/13 |
2,803 |
2,840 |
2,786 |
2,820 |
-0.81% |
175,000 |
| 2024/11/12 |
2,852 |
2,880 |
2,821 |
2,843 |
+0.49% |
155,900 |
| 2024/11/11 |
2,774 |
2,839 |
2,769 |
2,829 |
+0.18% |
134,000 |
| 2024/11/8 |
2,900 |
2,915 |
2,807 |
2,824 |
-1.67% |
168,400 |
| 2024/11/7 |
2,850 |
2,884 |
2,833 |
2,872 |
+3.53% |
292,400 |
| 2024/11/6 |
2,800 |
2,850 |
2,774 |
2,774 |
-0.93% |
236,200 |
| 2024/11/5 |
2,750 |
2,800 |
2,700 |
2,800 |
+1.08% |
295,300 |
| 2024/11/1 |
2,785 |
2,825 |
2,756 |
2,770 |
-3.48% |
238,100 |
| 2024/10/31 |
2,854 |
2,876 |
2,821 |
2,870 |
-0.17% |
247,000 |
| 2024/10/30 |
2,847 |
2,900 |
2,815 |
2,875 |
+0.98% |
640,600 |
| 2024/10/29 |
2,807 |
2,877 |
2,784 |
2,847 |
+3.11% |
530,700 |
| 2024/10/28 |
2,760 |
2,761 |
2,702 |
2,761 |
+1.69% |
171,200 |
| 2024/10/25 |
2,730 |
2,767 |
2,684 |
2,715 |
+0.41% |
353,300 |
| 2024/10/24 |
2,532 |
2,725 |
2,498 |
2,704 |
+5.91% |
973,700 |
|
