| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,601 |
2,633 |
2,598 |
2,618 |
+0.81% |
78,500 |
| 2025/4/24 |
2,594 |
2,628 |
2,588 |
2,597 |
+0.12% |
58,300 |
| 2025/4/23 |
2,584 |
2,612 |
2,572 |
2,594 |
+1.25% |
105,900 |
| 2025/4/22 |
2,535 |
2,562 |
2,528 |
2,562 |
+1.51% |
51,600 |
| 2025/4/21 |
2,531 |
2,541 |
2,508 |
2,524 |
-0.94% |
42,300 |
| 2025/4/18 |
2,514 |
2,548 |
2,509 |
2,548 |
+2.54% |
64,100 |
| 2025/4/17 |
2,492 |
2,494 |
2,468 |
2,485 |
-0.32% |
48,700 |
| 2025/4/16 |
2,470 |
2,493 |
2,446 |
2,493 |
+0.89% |
87,100 |
| 2025/4/15 |
2,483 |
2,498 |
2,470 |
2,471 |
+1.31% |
144,800 |
| 2025/4/14 |
2,430 |
2,469 |
2,422 |
2,439 |
+1.12% |
76,200 |
| 2025/4/11 |
2,426 |
2,430 |
2,379 |
2,412 |
-3.13% |
105,800 |
| 2025/4/10 |
2,525 |
2,525 |
2,463 |
2,490 |
+5.20% |
103,200 |
| 2025/4/9 |
2,408 |
2,417 |
2,355 |
2,367 |
-3.70% |
120,900 |
| 2025/4/8 |
2,436 |
2,458 |
2,404 |
2,458 |
+3.76% |
179,000 |
| 2025/4/7 |
2,330 |
2,414 |
2,298 |
2,369 |
-6.36% |
267,300 |
| 2025/4/4 |
2,542 |
2,573 |
2,496 |
2,530 |
-2.20% |
170,300 |
| 2025/4/3 |
2,550 |
2,602 |
2,532 |
2,587 |
-1.63% |
167,600 |
| 2025/4/2 |
2,701 |
2,709 |
2,630 |
2,630 |
-2.59% |
99,000 |
| 2025/4/1 |
2,692 |
2,715 |
2,688 |
2,700 |
+0.78% |
84,300 |
| 2025/3/31 |
2,720 |
2,729 |
2,674 |
2,679 |
-2.33% |
198,600 |
| 2025/3/28 |
2,771 |
2,779 |
2,743 |
2,743 |
-1.97% |
82,800 |
| 2025/3/27 |
2,775 |
2,798 |
2,765 |
2,798 |
-0.14% |
84,700 |
| 2025/3/26 |
2,802 |
2,815 |
2,791 |
2,802 |
+0.07% |
86,600 |
| 2025/3/25 |
2,790 |
2,812 |
2,771 |
2,800 |
+0.36% |
71,700 |
| 2025/3/24 |
2,820 |
2,820 |
2,750 |
2,790 |
-0.43% |
154,900 |
| 2025/3/21 |
2,780 |
2,816 |
2,780 |
2,802 |
+0.86% |
106,000 |
| 2025/3/19 |
2,770 |
2,790 |
2,767 |
2,778 |
+0.29% |
64,700 |
| 2025/3/18 |
2,765 |
2,776 |
2,755 |
2,770 |
+0.36% |
121,100 |
| 2025/3/17 |
2,762 |
2,783 |
2,756 |
2,760 |
-0.07% |
75,200 |
| 2025/3/14 |
2,730 |
2,780 |
2,725 |
2,762 |
+0.40% |
115,300 |
| 2025/3/13 |
2,791 |
2,791 |
2,735 |
2,751 |
-2.06% |
151,900 |
| 2025/3/12 |
2,692 |
2,819 |
2,688 |
2,809 |
+3.58% |
249,800 |
| 2025/3/11 |
2,740 |
2,757 |
2,672 |
2,712 |
-2.52% |
197,800 |
| 2025/3/10 |
2,821 |
2,828 |
2,773 |
2,782 |
-1.38% |
150,200 |
| 2025/3/7 |
2,857 |
3,050 |
2,781 |
2,821 |
-2.46% |
547,200 |
| 2025/3/6 |
2,929 |
2,953 |
2,876 |
2,892 |
-1.03% |
102,500 |
| 2025/3/5 |
2,881 |
2,938 |
2,860 |
2,922 |
+1.42% |
147,600 |
| 2025/3/4 |
2,924 |
2,999 |
2,874 |
2,881 |
+2.02% |
276,600 |
| 2025/3/3 |
2,837 |
2,855 |
2,822 |
2,824 |
+1.22% |
98,900 |
| 2025/2/28 |
2,848 |
2,862 |
2,777 |
2,790 |
-1.76% |
150,300 |
| 2025/2/27 |
2,860 |
2,864 |
2,839 |
2,840 |
-0.28% |
49,500 |
| 2025/2/26 |
2,835 |
2,853 |
2,813 |
2,848 |
+0.32% |
103,300 |
| 2025/2/25 |
2,811 |
2,853 |
2,804 |
2,839 |
+0.46% |
103,300 |
| 2025/2/21 |
2,838 |
2,856 |
2,804 |
2,826 |
-1.02% |
142,600 |
| 2025/2/20 |
2,903 |
2,903 |
2,835 |
2,855 |
-2.23% |
109,800 |
| 2025/2/19 |
2,968 |
3,010 |
2,920 |
2,920 |
-2.47% |
99,900 |
| 2025/2/18 |
2,998 |
3,020 |
2,957 |
2,994 |
-0.86% |
93,700 |
| 2025/2/17 |
3,035 |
3,075 |
3,010 |
3,020 |
+0.00% |
84,500 |
| 2025/2/14 |
3,100 |
3,115 |
2,951 |
3,020 |
-0.33% |
258,500 |
| 2025/2/13 |
3,010 |
3,050 |
3,005 |
3,030 |
+2.40% |
132,500 |
| 2025/2/12 |
2,947 |
2,991 |
2,930 |
2,959 |
+1.37% |
164,600 |
| 2025/2/10 |
2,916 |
2,932 |
2,902 |
2,919 |
+0.34% |
84,000 |
| 2025/2/7 |
2,902 |
2,924 |
2,883 |
2,909 |
-0.34% |
61,900 |
| 2025/2/6 |
2,926 |
2,942 |
2,893 |
2,919 |
+1.00% |
80,200 |
| 2025/2/5 |
2,905 |
2,917 |
2,865 |
2,890 |
-0.52% |
107,500 |
| 2025/2/4 |
2,940 |
2,950 |
2,894 |
2,905 |
-0.34% |
106,600 |
| 2025/2/3 |
2,984 |
2,984 |
2,910 |
2,915 |
-3.32% |
154,300 |
| 2025/1/31 |
3,040 |
3,040 |
3,005 |
3,015 |
-1.31% |
57,600 |
| 2025/1/30 |
3,045 |
3,080 |
3,040 |
3,055 |
+0.83% |
88,900 |
| 2025/1/29 |
3,070 |
3,080 |
3,030 |
3,030 |
-0.98% |
59,500 |
| 2025/1/28 |
3,055 |
3,080 |
3,045 |
3,060 |
-0.33% |
54,500 |
| 2025/1/27 |
3,070 |
3,080 |
3,050 |
3,070 |
+0.66% |
75,700 |
| 2025/1/24 |
3,060 |
3,100 |
3,040 |
3,050 |
+0.49% |
98,800 |
| 2025/1/23 |
3,000 |
3,050 |
2,973 |
3,035 |
+0.00% |
121,900 |
| 2025/1/22 |
3,065 |
3,065 |
3,015 |
3,035 |
-0.65% |
97,200 |
| 2025/1/21 |
3,120 |
3,130 |
3,040 |
3,055 |
-0.49% |
74,300 |
| 2025/1/20 |
3,110 |
3,115 |
3,065 |
3,070 |
-1.44% |
92,000 |
| 2025/1/17 |
3,150 |
3,155 |
3,105 |
3,115 |
-1.11% |
65,500 |
| 2025/1/16 |
3,220 |
3,220 |
3,135 |
3,150 |
-2.17% |
108,200 |
| 2025/1/15 |
3,255 |
3,280 |
3,195 |
3,220 |
-1.83% |
99,100 |
| 2025/1/14 |
3,310 |
3,350 |
3,245 |
3,280 |
-0.61% |
92,800 |
| 2025/1/10 |
3,330 |
3,390 |
3,300 |
3,300 |
-1.49% |
95,100 |
| 2025/1/9 |
3,245 |
3,360 |
3,245 |
3,350 |
+3.72% |
158,300 |
| 2025/1/8 |
3,315 |
3,335 |
3,220 |
3,230 |
-2.71% |
116,600 |
| 2025/1/7 |
3,320 |
3,335 |
3,275 |
3,320 |
+0.00% |
114,700 |
| 2025/1/6 |
3,390 |
3,395 |
3,280 |
3,320 |
-1.04% |
126,300 |
| 2024/12/30 |
3,350 |
3,365 |
3,300 |
3,355 |
+0.75% |
132,800 |
| 2024/12/27 |
3,250 |
3,330 |
3,240 |
3,330 |
+2.30% |
146,700 |
| 2024/12/26 |
3,240 |
3,255 |
3,175 |
3,255 |
+0.15% |
109,500 |
| 2024/12/25 |
3,245 |
3,285 |
3,190 |
3,250 |
+0.93% |
215,500 |
| 2024/12/24 |
3,100 |
3,255 |
3,060 |
3,220 |
+4.89% |
259,200 |
| 2024/12/23 |
2,954 |
3,070 |
2,954 |
3,070 |
+5.32% |
195,100 |
| 2024/12/20 |
2,821 |
2,939 |
2,820 |
2,915 |
+4.11% |
235,500 |
| 2024/12/19 |
2,790 |
2,878 |
2,790 |
2,800 |
+2.00% |
201,800 |
| 2024/12/18 |
2,783 |
2,800 |
2,740 |
2,745 |
-0.40% |
81,500 |
| 2024/12/17 |
2,773 |
2,792 |
2,738 |
2,756 |
-0.76% |
83,300 |
| 2024/12/16 |
2,788 |
2,798 |
2,777 |
2,777 |
-0.39% |
50,600 |
| 2024/12/13 |
2,773 |
2,829 |
2,771 |
2,788 |
-0.71% |
65,600 |
| 2024/12/12 |
2,817 |
2,833 |
2,801 |
2,808 |
-0.32% |
47,900 |
| 2024/12/11 |
2,835 |
2,850 |
2,802 |
2,817 |
-0.53% |
55,200 |
| 2024/12/10 |
2,856 |
2,857 |
2,823 |
2,832 |
+0.28% |
59,500 |
| 2024/12/9 |
2,822 |
2,853 |
2,820 |
2,824 |
+0.18% |
79,000 |
| 2024/12/6 |
2,872 |
2,872 |
2,819 |
2,819 |
-1.40% |
44,300 |
| 2024/12/5 |
2,882 |
2,906 |
2,835 |
2,859 |
-0.83% |
110,900 |
| 2024/12/4 |
2,875 |
2,896 |
2,851 |
2,883 |
-0.59% |
80,600 |
| 2024/12/3 |
2,797 |
2,914 |
2,792 |
2,900 |
+3.68% |
144,500 |
| 2024/12/2 |
2,802 |
2,815 |
2,781 |
2,797 |
-0.53% |
86,800 |
| 2024/11/29 |
2,798 |
2,822 |
2,780 |
2,812 |
+0.50% |
91,400 |
| 2024/11/28 |
2,775 |
2,798 |
2,755 |
2,798 |
+1.01% |
92,600 |
| 2024/11/27 |
2,768 |
2,782 |
2,736 |
2,770 |
+0.07% |
120,600 |
| 2024/11/26 |
2,794 |
2,811 |
2,750 |
2,768 |
-1.14% |
125,000 |
| 2024/11/25 |
2,841 |
2,856 |
2,800 |
2,800 |
-0.71% |
102,600 |
| 2024/11/22 |
2,815 |
2,827 |
2,796 |
2,820 |
-0.04% |
62,900 |
| 2024/11/21 |
2,871 |
2,884 |
2,821 |
2,821 |
-0.21% |
84,000 |
| 2024/11/20 |
2,818 |
2,831 |
2,804 |
2,827 |
+0.32% |
59,600 |
| 2024/11/19 |
2,858 |
2,873 |
2,807 |
2,818 |
-1.26% |
66,600 |
| 2024/11/18 |
2,823 |
2,859 |
2,794 |
2,854 |
+0.96% |
114,300 |
| 2024/11/15 |
2,900 |
2,909 |
2,827 |
2,827 |
-2.38% |
97,500 |
| 2024/11/14 |
2,918 |
2,935 |
2,877 |
2,896 |
-1.33% |
143,100 |
| 2024/11/13 |
3,030 |
3,055 |
2,920 |
2,935 |
-5.32% |
302,000 |
| 2024/11/12 |
3,085 |
3,170 |
3,085 |
3,100 |
+0.49% |
122,200 |
| 2024/11/11 |
3,120 |
3,130 |
3,065 |
3,085 |
-1.75% |
86,300 |
| 2024/11/8 |
3,135 |
3,170 |
3,125 |
3,140 |
+0.64% |
86,900 |
| 2024/11/7 |
3,120 |
3,145 |
3,090 |
3,120 |
+0.00% |
90,500 |
| 2024/11/6 |
3,155 |
3,170 |
3,090 |
3,120 |
+3.48% |
216,100 |
| 2024/11/5 |
3,085 |
3,085 |
3,000 |
3,015 |
-2.27% |
82,400 |
| 2024/11/1 |
3,105 |
3,145 |
3,070 |
3,085 |
-2.06% |
71,900 |
| 2024/10/31 |
3,110 |
3,150 |
3,100 |
3,150 |
+1.78% |
78,300 |
| 2024/10/30 |
3,100 |
3,110 |
3,070 |
3,095 |
+0.16% |
428,700 |
| 2024/10/29 |
3,090 |
3,095 |
3,040 |
3,090 |
+0.49% |
59,900 |
| 2024/10/28 |
3,055 |
3,095 |
3,015 |
3,075 |
+0.65% |
50,700 |
| 2024/10/25 |
3,085 |
3,095 |
3,030 |
3,055 |
+0.00% |
63,100 |
| 2024/10/24 |
3,020 |
3,070 |
3,015 |
3,055 |
-0.33% |
72,700 |
|
