| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,328 |
2,344 |
2,322 |
2,342 |
+1.08% |
162,700 |
| 2025/4/24 |
2,330 |
2,344 |
2,317 |
2,317 |
-0.60% |
134,100 |
| 2025/4/23 |
2,344 |
2,344 |
2,321 |
2,331 |
+1.35% |
198,100 |
| 2025/4/22 |
2,286 |
2,300 |
2,278 |
2,300 |
+0.31% |
115,100 |
| 2025/4/21 |
2,280 |
2,293 |
2,271 |
2,293 |
+0.48% |
149,900 |
| 2025/4/18 |
2,236 |
2,282 |
2,227 |
2,282 |
+2.61% |
114,900 |
| 2025/4/17 |
2,200 |
2,224 |
2,198 |
2,224 |
+0.41% |
122,200 |
| 2025/4/16 |
2,222 |
2,238 |
2,205 |
2,215 |
-0.36% |
102,900 |
| 2025/4/15 |
2,233 |
2,233 |
2,215 |
2,223 |
+0.36% |
136,600 |
| 2025/4/14 |
2,238 |
2,238 |
2,198 |
2,215 |
+0.87% |
150,800 |
| 2025/4/11 |
2,192 |
2,208 |
2,139 |
2,196 |
-1.66% |
249,600 |
| 2025/4/10 |
2,258 |
2,258 |
2,202 |
2,233 |
+5.93% |
337,800 |
| 2025/4/9 |
2,110 |
2,130 |
2,060 |
2,108 |
-2.09% |
302,300 |
| 2025/4/8 |
2,070 |
2,162 |
2,066 |
2,153 |
+7.06% |
291,300 |
| 2025/4/7 |
1,998 |
2,059 |
1,954 |
2,011 |
-5.94% |
540,200 |
| 2025/4/4 |
2,203 |
2,208 |
2,100 |
2,138 |
-5.90% |
604,500 |
| 2025/4/3 |
2,252 |
2,300 |
2,251 |
2,272 |
-2.99% |
328,900 |
| 2025/4/2 |
2,361 |
2,361 |
2,332 |
2,342 |
-0.97% |
251,800 |
| 2025/4/1 |
2,397 |
2,409 |
2,365 |
2,365 |
-0.17% |
168,000 |
| 2025/3/31 |
2,418 |
2,421 |
2,354 |
2,369 |
-3.86% |
453,700 |
| 2025/3/28 |
2,420 |
2,474 |
2,420 |
2,464 |
-2.42% |
401,600 |
| 2025/3/27 |
2,521 |
2,525 |
2,495 |
2,525 |
-0.59% |
550,100 |
| 2025/3/26 |
2,515 |
2,544 |
2,513 |
2,540 |
+0.67% |
301,400 |
| 2025/3/25 |
2,524 |
2,526 |
2,509 |
2,523 |
+0.28% |
292,000 |
| 2025/3/24 |
2,557 |
2,557 |
2,506 |
2,516 |
-1.14% |
475,200 |
| 2025/3/21 |
2,540 |
2,561 |
2,535 |
2,545 |
-0.24% |
357,800 |
| 2025/3/19 |
2,533 |
2,575 |
2,533 |
2,551 |
+0.83% |
279,900 |
| 2025/3/18 |
2,533 |
2,541 |
2,518 |
2,530 |
+0.16% |
331,500 |
| 2025/3/17 |
2,510 |
2,534 |
2,507 |
2,526 |
+1.20% |
285,700 |
| 2025/3/14 |
2,490 |
2,507 |
2,485 |
2,496 |
-0.48% |
362,000 |
| 2025/3/13 |
2,525 |
2,534 |
2,508 |
2,508 |
-0.95% |
380,200 |
| 2025/3/12 |
2,513 |
2,544 |
2,498 |
2,532 |
+0.72% |
290,100 |
| 2025/3/11 |
2,520 |
2,526 |
2,489 |
2,514 |
-1.22% |
427,600 |
| 2025/3/10 |
2,591 |
2,600 |
2,544 |
2,545 |
-1.24% |
389,200 |
| 2025/3/7 |
2,563 |
2,614 |
2,546 |
2,577 |
+0.08% |
356,200 |
| 2025/3/6 |
2,586 |
2,606 |
2,575 |
2,575 |
+0.35% |
298,700 |
| 2025/3/5 |
2,547 |
2,582 |
2,541 |
2,566 |
+0.75% |
241,600 |
| 2025/3/4 |
2,569 |
2,569 |
2,535 |
2,547 |
-1.20% |
389,300 |
| 2025/3/3 |
2,558 |
2,595 |
2,551 |
2,578 |
+2.71% |
455,000 |
| 2025/2/28 |
2,500 |
2,529 |
2,497 |
2,510 |
-0.20% |
301,800 |
| 2025/2/27 |
2,502 |
2,515 |
2,490 |
2,515 |
+0.44% |
272,700 |
| 2025/2/26 |
2,506 |
2,509 |
2,481 |
2,504 |
-0.08% |
177,700 |
| 2025/2/25 |
2,475 |
2,507 |
2,473 |
2,506 |
+1.25% |
206,100 |
| 2025/2/21 |
2,480 |
2,495 |
2,462 |
2,475 |
-0.20% |
212,200 |
| 2025/2/20 |
2,518 |
2,518 |
2,473 |
2,480 |
-1.55% |
282,800 |
| 2025/2/19 |
2,543 |
2,561 |
2,518 |
2,519 |
-0.90% |
243,700 |
| 2025/2/18 |
2,518 |
2,542 |
2,503 |
2,542 |
+1.03% |
160,500 |
| 2025/2/17 |
2,530 |
2,539 |
2,512 |
2,516 |
-0.04% |
181,300 |
| 2025/2/14 |
2,522 |
2,547 |
2,511 |
2,517 |
+0.00% |
224,600 |
| 2025/2/13 |
2,485 |
2,530 |
2,475 |
2,517 |
+2.15% |
256,400 |
| 2025/2/12 |
2,463 |
2,475 |
2,447 |
2,464 |
-0.36% |
223,500 |
| 2025/2/10 |
2,470 |
2,484 |
2,444 |
2,473 |
-0.16% |
286,100 |
| 2025/2/7 |
2,505 |
2,505 |
2,437 |
2,477 |
+1.89% |
474,700 |
| 2025/2/6 |
2,404 |
2,447 |
2,404 |
2,431 |
+0.70% |
253,000 |
| 2025/2/5 |
2,415 |
2,424 |
2,396 |
2,414 |
-0.33% |
221,100 |
| 2025/2/4 |
2,412 |
2,433 |
2,408 |
2,422 |
+1.21% |
187,400 |
| 2025/2/3 |
2,421 |
2,421 |
2,387 |
2,393 |
-1.12% |
325,500 |
| 2025/1/31 |
2,437 |
2,440 |
2,406 |
2,420 |
-0.66% |
179,200 |
| 2025/1/30 |
2,415 |
2,436 |
2,409 |
2,436 |
+0.74% |
129,900 |
| 2025/1/29 |
2,425 |
2,438 |
2,411 |
2,418 |
+0.12% |
142,800 |
| 2025/1/28 |
2,408 |
2,428 |
2,395 |
2,415 |
+0.04% |
115,300 |
| 2025/1/27 |
2,415 |
2,423 |
2,396 |
2,414 |
+0.58% |
143,500 |
| 2025/1/24 |
2,410 |
2,413 |
2,384 |
2,400 |
+0.42% |
150,200 |
| 2025/1/23 |
2,410 |
2,410 |
2,387 |
2,390 |
-1.48% |
178,100 |
| 2025/1/22 |
2,415 |
2,434 |
2,413 |
2,426 |
+0.29% |
98,200 |
| 2025/1/21 |
2,409 |
2,435 |
2,408 |
2,419 |
+0.04% |
99,300 |
| 2025/1/20 |
2,397 |
2,426 |
2,397 |
2,418 |
+0.92% |
127,200 |
| 2025/1/17 |
2,383 |
2,402 |
2,371 |
2,396 |
-1.11% |
213,300 |
| 2025/1/16 |
2,430 |
2,441 |
2,414 |
2,423 |
-0.53% |
169,900 |
| 2025/1/15 |
2,407 |
2,436 |
2,407 |
2,436 |
+1.25% |
118,300 |
| 2025/1/14 |
2,401 |
2,423 |
2,393 |
2,406 |
-0.99% |
252,900 |
| 2025/1/10 |
2,420 |
2,443 |
2,411 |
2,430 |
+0.08% |
135,600 |
| 2025/1/9 |
2,482 |
2,482 |
2,417 |
2,428 |
-2.18% |
259,800 |
| 2025/1/8 |
2,482 |
2,498 |
2,456 |
2,482 |
-0.84% |
261,900 |
| 2025/1/7 |
2,551 |
2,564 |
2,501 |
2,503 |
-1.92% |
311,200 |
| 2025/1/6 |
2,569 |
2,570 |
2,541 |
2,552 |
+0.00% |
200,700 |
| 2024/12/30 |
2,532 |
2,559 |
2,526 |
2,552 |
+1.27% |
176,800 |
| 2024/12/27 |
2,497 |
2,523 |
2,492 |
2,520 |
+1.12% |
140,800 |
| 2024/12/26 |
2,472 |
2,496 |
2,446 |
2,492 |
+0.65% |
206,700 |
| 2024/12/25 |
2,498 |
2,498 |
2,454 |
2,476 |
+0.24% |
204,800 |
| 2024/12/24 |
2,486 |
2,486 |
2,455 |
2,470 |
-0.40% |
178,200 |
| 2024/12/23 |
2,436 |
2,480 |
2,416 |
2,480 |
+3.25% |
241,900 |
| 2024/12/20 |
2,427 |
2,427 |
2,391 |
2,402 |
-0.83% |
219,200 |
| 2024/12/19 |
2,359 |
2,425 |
2,344 |
2,422 |
+1.72% |
231,600 |
| 2024/12/18 |
2,347 |
2,381 |
2,332 |
2,381 |
+0.93% |
148,900 |
| 2024/12/17 |
2,358 |
2,370 |
2,353 |
2,359 |
+0.34% |
127,800 |
| 2024/12/16 |
2,341 |
2,357 |
2,334 |
2,351 |
+0.43% |
147,100 |
| 2024/12/13 |
2,327 |
2,352 |
2,325 |
2,341 |
-0.26% |
94,900 |
| 2024/12/12 |
2,348 |
2,367 |
2,327 |
2,347 |
+0.21% |
166,600 |
| 2024/12/11 |
2,322 |
2,342 |
2,316 |
2,342 |
+1.30% |
121,800 |
| 2024/12/10 |
2,330 |
2,330 |
2,306 |
2,312 |
-0.77% |
124,900 |
| 2024/12/9 |
2,288 |
2,334 |
2,283 |
2,330 |
+1.84% |
151,900 |
| 2024/12/6 |
2,295 |
2,295 |
2,271 |
2,288 |
+0.22% |
92,800 |
| 2024/12/5 |
2,282 |
2,289 |
2,269 |
2,283 |
+0.57% |
116,800 |
| 2024/12/4 |
2,314 |
2,314 |
2,268 |
2,270 |
-1.90% |
244,100 |
| 2024/12/3 |
2,308 |
2,333 |
2,308 |
2,314 |
+0.52% |
234,300 |
| 2024/12/2 |
2,281 |
2,311 |
2,267 |
2,302 |
+0.92% |
196,100 |
| 2024/11/29 |
2,281 |
2,289 |
2,266 |
2,281 |
+0.00% |
129,900 |
| 2024/11/28 |
2,270 |
2,288 |
2,268 |
2,281 |
+0.48% |
198,000 |
| 2024/11/27 |
2,251 |
2,270 |
2,231 |
2,270 |
+0.44% |
150,300 |
| 2024/11/26 |
2,273 |
2,280 |
2,248 |
2,260 |
-0.53% |
125,100 |
| 2024/11/25 |
2,291 |
2,296 |
2,270 |
2,272 |
-0.09% |
124,000 |
| 2024/11/22 |
2,271 |
2,279 |
2,260 |
2,274 |
+0.18% |
121,300 |
| 2024/11/21 |
2,290 |
2,293 |
2,266 |
2,270 |
-0.70% |
94,400 |
| 2024/11/20 |
2,295 |
2,311 |
2,275 |
2,286 |
-0.82% |
111,300 |
| 2024/11/19 |
2,285 |
2,306 |
2,276 |
2,305 |
+1.59% |
110,600 |
| 2024/11/18 |
2,280 |
2,290 |
2,259 |
2,269 |
-0.70% |
190,200 |
| 2024/11/15 |
2,270 |
2,300 |
2,252 |
2,285 |
+1.51% |
217,100 |
| 2024/11/14 |
2,270 |
2,277 |
2,241 |
2,251 |
-1.53% |
305,700 |
| 2024/11/13 |
2,383 |
2,385 |
2,282 |
2,286 |
-2.72% |
357,000 |
| 2024/11/12 |
2,500 |
2,545 |
2,305 |
2,350 |
-5.89% |
537,900 |
| 2024/11/11 |
2,475 |
2,497 |
2,460 |
2,497 |
+0.93% |
134,200 |
| 2024/11/8 |
2,498 |
2,502 |
2,461 |
2,474 |
+0.00% |
153,600 |
| 2024/11/7 |
2,455 |
2,485 |
2,447 |
2,474 |
+2.40% |
156,900 |
| 2024/11/6 |
2,381 |
2,441 |
2,381 |
2,416 |
+1.30% |
126,500 |
| 2024/11/5 |
2,429 |
2,429 |
2,378 |
2,385 |
-0.08% |
86,400 |
| 2024/11/1 |
2,412 |
2,435 |
2,385 |
2,387 |
-2.05% |
97,900 |
| 2024/10/31 |
2,433 |
2,454 |
2,411 |
2,437 |
+1.16% |
78,000 |
| 2024/10/30 |
2,413 |
2,456 |
2,406 |
2,409 |
-0.25% |
760,000 |
| 2024/10/29 |
2,356 |
2,417 |
2,346 |
2,415 |
+2.99% |
135,600 |
| 2024/10/28 |
2,350 |
2,378 |
2,320 |
2,345 |
-0.34% |
170,700 |
| 2024/10/25 |
2,450 |
2,460 |
2,328 |
2,353 |
-4.81% |
277,900 |
| 2024/10/24 |
2,470 |
2,487 |
2,455 |
2,472 |
-0.80% |
108,400 |
|
