| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,550 |
2,608 |
2,546 |
2,581 |
+1.65% |
286,700 |
| 2025/4/24 |
2,546 |
2,553 |
2,527 |
2,539 |
-0.20% |
95,200 |
| 2025/4/23 |
2,523 |
2,544 |
2,523 |
2,544 |
+0.95% |
121,300 |
| 2025/4/22 |
2,490 |
2,520 |
2,490 |
2,520 |
+0.00% |
92,700 |
| 2025/4/21 |
2,529 |
2,535 |
2,505 |
2,520 |
-0.63% |
73,900 |
| 2025/4/18 |
2,495 |
2,536 |
2,490 |
2,536 |
+1.89% |
88,600 |
| 2025/4/17 |
2,478 |
2,493 |
2,466 |
2,489 |
+0.57% |
80,400 |
| 2025/4/16 |
2,459 |
2,477 |
2,448 |
2,475 |
+1.02% |
99,900 |
| 2025/4/15 |
2,450 |
2,454 |
2,437 |
2,450 |
+0.45% |
84,700 |
| 2025/4/14 |
2,450 |
2,450 |
2,431 |
2,439 |
+0.33% |
80,000 |
| 2025/4/11 |
2,407 |
2,442 |
2,363 |
2,431 |
-0.41% |
112,100 |
| 2025/4/10 |
2,478 |
2,478 |
2,411 |
2,441 |
+3.34% |
160,600 |
| 2025/4/9 |
2,361 |
2,374 |
2,312 |
2,362 |
-0.88% |
161,400 |
| 2025/4/8 |
2,338 |
2,396 |
2,321 |
2,383 |
+4.66% |
190,500 |
| 2025/4/7 |
2,238 |
2,319 |
2,198 |
2,277 |
-4.25% |
390,200 |
| 2025/4/4 |
2,404 |
2,409 |
2,336 |
2,378 |
-2.58% |
259,500 |
| 2025/4/3 |
2,400 |
2,444 |
2,393 |
2,441 |
-1.29% |
197,400 |
| 2025/4/2 |
2,490 |
2,499 |
2,473 |
2,473 |
-0.64% |
155,900 |
| 2025/4/1 |
2,533 |
2,533 |
2,481 |
2,489 |
-0.84% |
149,400 |
| 2025/3/31 |
2,543 |
2,548 |
2,507 |
2,510 |
-2.49% |
164,500 |
| 2025/3/28 |
2,555 |
2,578 |
2,547 |
2,574 |
-1.49% |
171,400 |
| 2025/3/27 |
2,602 |
2,614 |
2,590 |
2,613 |
-0.38% |
238,000 |
| 2025/3/26 |
2,618 |
2,630 |
2,609 |
2,623 |
+0.08% |
163,200 |
| 2025/3/25 |
2,616 |
2,624 |
2,600 |
2,621 |
+0.31% |
135,200 |
| 2025/3/24 |
2,628 |
2,628 |
2,602 |
2,613 |
-0.57% |
117,900 |
| 2025/3/21 |
2,628 |
2,642 |
2,621 |
2,628 |
+0.04% |
124,800 |
| 2025/3/19 |
2,621 |
2,638 |
2,621 |
2,627 |
+0.38% |
112,700 |
| 2025/3/18 |
2,626 |
2,626 |
2,606 |
2,617 |
+0.50% |
107,500 |
| 2025/3/17 |
2,600 |
2,612 |
2,580 |
2,604 |
+0.97% |
127,800 |
| 2025/3/14 |
2,559 |
2,580 |
2,555 |
2,579 |
+0.00% |
112,200 |
| 2025/3/13 |
2,587 |
2,596 |
2,567 |
2,579 |
+0.00% |
130,600 |
| 2025/3/12 |
2,575 |
2,584 |
2,557 |
2,579 |
+0.19% |
96,300 |
| 2025/3/11 |
2,571 |
2,575 |
2,553 |
2,574 |
-0.58% |
91,400 |
| 2025/3/10 |
2,585 |
2,603 |
2,563 |
2,589 |
+0.54% |
103,500 |
| 2025/3/7 |
2,576 |
2,587 |
2,541 |
2,575 |
-0.77% |
183,800 |
| 2025/3/6 |
2,608 |
2,613 |
2,579 |
2,595 |
+0.12% |
142,100 |
| 2025/3/5 |
2,593 |
2,603 |
2,582 |
2,592 |
+0.15% |
82,600 |
| 2025/3/4 |
2,602 |
2,606 |
2,571 |
2,588 |
-0.23% |
94,600 |
| 2025/3/3 |
2,580 |
2,603 |
2,580 |
2,594 |
+0.89% |
116,000 |
| 2025/2/28 |
2,564 |
2,577 |
2,551 |
2,571 |
+0.31% |
100,000 |
| 2025/2/27 |
2,544 |
2,563 |
2,537 |
2,563 |
+0.75% |
87,900 |
| 2025/2/26 |
2,542 |
2,544 |
2,524 |
2,544 |
-0.04% |
90,200 |
| 2025/2/25 |
2,551 |
2,558 |
2,541 |
2,545 |
-0.24% |
92,500 |
| 2025/2/21 |
2,570 |
2,570 |
2,536 |
2,551 |
-0.74% |
131,100 |
| 2025/2/20 |
2,606 |
2,606 |
2,570 |
2,570 |
-1.49% |
83,900 |
| 2025/2/19 |
2,617 |
2,632 |
2,605 |
2,609 |
-0.31% |
97,400 |
| 2025/2/18 |
2,600 |
2,617 |
2,594 |
2,617 |
+0.65% |
96,700 |
| 2025/2/17 |
2,645 |
2,647 |
2,597 |
2,600 |
-1.25% |
148,400 |
| 2025/2/14 |
2,632 |
2,645 |
2,620 |
2,633 |
-0.53% |
110,100 |
| 2025/2/13 |
2,627 |
2,647 |
2,623 |
2,647 |
+0.76% |
118,500 |
| 2025/2/12 |
2,672 |
2,674 |
2,618 |
2,627 |
-1.31% |
130,200 |
| 2025/2/10 |
2,650 |
2,662 |
2,642 |
2,662 |
+0.45% |
132,300 |
| 2025/2/7 |
2,644 |
2,664 |
2,637 |
2,650 |
-0.08% |
138,100 |
| 2025/2/6 |
2,644 |
2,658 |
2,638 |
2,652 |
+0.34% |
145,000 |
| 2025/2/5 |
2,657 |
2,661 |
2,636 |
2,643 |
-0.64% |
115,800 |
| 2025/2/4 |
2,665 |
2,679 |
2,644 |
2,660 |
+0.57% |
104,700 |
| 2025/2/3 |
2,688 |
2,702 |
2,645 |
2,645 |
-2.11% |
170,700 |
| 2025/1/31 |
2,673 |
2,715 |
2,670 |
2,702 |
+0.71% |
125,100 |
| 2025/1/30 |
2,713 |
2,713 |
2,655 |
2,683 |
-2.15% |
381,900 |
| 2025/1/29 |
2,745 |
2,759 |
2,738 |
2,742 |
-0.11% |
103,400 |
| 2025/1/28 |
2,752 |
2,774 |
2,738 |
2,745 |
-0.25% |
117,700 |
| 2025/1/27 |
2,749 |
2,760 |
2,729 |
2,752 |
+1.10% |
79,500 |
| 2025/1/24 |
2,737 |
2,745 |
2,718 |
2,722 |
-0.29% |
83,800 |
| 2025/1/23 |
2,742 |
2,742 |
2,730 |
2,730 |
-0.44% |
63,400 |
| 2025/1/22 |
2,750 |
2,766 |
2,742 |
2,742 |
+0.18% |
43,700 |
| 2025/1/21 |
2,750 |
2,757 |
2,730 |
2,737 |
-0.18% |
43,100 |
| 2025/1/20 |
2,715 |
2,743 |
2,709 |
2,742 |
+1.14% |
60,700 |
| 2025/1/17 |
2,708 |
2,715 |
2,690 |
2,711 |
-0.18% |
62,100 |
| 2025/1/16 |
2,730 |
2,740 |
2,708 |
2,716 |
-0.51% |
52,700 |
| 2025/1/15 |
2,730 |
2,734 |
2,715 |
2,730 |
+0.00% |
52,200 |
| 2025/1/14 |
2,736 |
2,736 |
2,707 |
2,730 |
-0.22% |
96,000 |
| 2025/1/10 |
2,740 |
2,753 |
2,734 |
2,736 |
-0.07% |
35,900 |
| 2025/1/9 |
2,755 |
2,760 |
2,737 |
2,738 |
-0.62% |
52,800 |
| 2025/1/8 |
2,786 |
2,790 |
2,755 |
2,755 |
-1.40% |
68,300 |
| 2025/1/7 |
2,794 |
2,805 |
2,780 |
2,794 |
+0.00% |
78,300 |
| 2025/1/6 |
2,822 |
2,822 |
2,794 |
2,794 |
-0.99% |
69,000 |
| 2024/12/30 |
2,822 |
2,832 |
2,806 |
2,822 |
+0.07% |
79,000 |
| 2024/12/27 |
2,812 |
2,828 |
2,803 |
2,820 |
+0.04% |
82,800 |
| 2024/12/26 |
2,790 |
2,819 |
2,787 |
2,819 |
+1.08% |
93,000 |
| 2024/12/25 |
2,818 |
2,818 |
2,779 |
2,789 |
-0.14% |
76,300 |
| 2024/12/24 |
2,798 |
2,801 |
2,786 |
2,793 |
+0.07% |
57,600 |
| 2024/12/23 |
2,792 |
2,800 |
2,788 |
2,791 |
+0.47% |
74,200 |
| 2024/12/20 |
2,806 |
2,806 |
2,778 |
2,778 |
-0.61% |
86,300 |
| 2024/12/19 |
2,754 |
2,800 |
2,752 |
2,795 |
+0.54% |
104,300 |
| 2024/12/18 |
2,801 |
2,814 |
2,776 |
2,780 |
-0.32% |
88,500 |
| 2024/12/17 |
2,833 |
2,835 |
2,786 |
2,789 |
-1.10% |
78,600 |
| 2024/12/16 |
2,826 |
2,827 |
2,805 |
2,820 |
+0.14% |
96,200 |
| 2024/12/13 |
2,817 |
2,836 |
2,775 |
2,816 |
-0.56% |
119,300 |
| 2024/12/12 |
2,846 |
2,847 |
2,822 |
2,832 |
+0.25% |
137,500 |
| 2024/12/11 |
2,830 |
2,831 |
2,815 |
2,825 |
-0.18% |
93,100 |
| 2024/12/10 |
2,869 |
2,869 |
2,817 |
2,830 |
-0.28% |
94,100 |
| 2024/12/9 |
2,835 |
2,857 |
2,826 |
2,838 |
+0.46% |
117,400 |
| 2024/12/6 |
2,829 |
2,842 |
2,804 |
2,825 |
+0.89% |
163,600 |
| 2024/12/5 |
2,782 |
2,807 |
2,781 |
2,800 |
+1.05% |
108,600 |
| 2024/12/4 |
2,776 |
2,790 |
2,759 |
2,771 |
-0.72% |
132,400 |
| 2024/12/3 |
2,759 |
2,809 |
2,756 |
2,791 |
+1.20% |
137,200 |
| 2024/12/2 |
2,703 |
2,773 |
2,701 |
2,758 |
+0.18% |
114,900 |
| 2024/11/29 |
2,755 |
2,766 |
2,739 |
2,753 |
+0.04% |
59,500 |
| 2024/11/28 |
2,743 |
2,762 |
2,737 |
2,752 |
+0.33% |
50,600 |
| 2024/11/27 |
2,784 |
2,784 |
2,716 |
2,743 |
-1.47% |
74,900 |
| 2024/11/26 |
2,776 |
2,801 |
2,757 |
2,784 |
+0.36% |
57,300 |
| 2024/11/25 |
2,849 |
2,869 |
2,774 |
2,774 |
-2.22% |
128,600 |
| 2024/11/22 |
2,834 |
2,861 |
2,824 |
2,837 |
+0.50% |
130,200 |
| 2024/11/21 |
2,798 |
2,834 |
2,785 |
2,823 |
+1.73% |
162,300 |
| 2024/11/20 |
2,748 |
2,784 |
2,748 |
2,775 |
-0.29% |
50,500 |
| 2024/11/19 |
2,782 |
2,793 |
2,765 |
2,783 |
+0.40% |
77,000 |
| 2024/11/18 |
2,790 |
2,800 |
2,768 |
2,772 |
-0.29% |
54,500 |
| 2024/11/15 |
2,798 |
2,808 |
2,776 |
2,780 |
+0.43% |
67,800 |
| 2024/11/14 |
2,792 |
2,803 |
2,768 |
2,768 |
-0.40% |
70,600 |
| 2024/11/13 |
2,791 |
2,818 |
2,775 |
2,779 |
-0.39% |
77,800 |
| 2024/11/12 |
2,786 |
2,828 |
2,780 |
2,790 |
+0.25% |
106,000 |
| 2024/11/11 |
2,748 |
2,797 |
2,733 |
2,783 |
+1.27% |
94,400 |
| 2024/11/8 |
2,822 |
2,829 |
2,747 |
2,748 |
-2.90% |
74,800 |
| 2024/11/7 |
2,799 |
2,831 |
2,783 |
2,830 |
+2.83% |
103,200 |
| 2024/11/6 |
2,731 |
2,766 |
2,731 |
2,752 |
-0.11% |
83,600 |
| 2024/11/5 |
2,772 |
2,772 |
2,708 |
2,755 |
-0.61% |
122,000 |
| 2024/11/1 |
2,781 |
2,809 |
2,772 |
2,772 |
-1.07% |
154,800 |
| 2024/10/31 |
2,765 |
2,812 |
2,741 |
2,802 |
+1.19% |
208,000 |
| 2024/10/30 |
2,817 |
2,844 |
2,769 |
2,769 |
+4.77% |
679,600 |
| 2024/10/29 |
2,657 |
2,677 |
2,630 |
2,643 |
+0.27% |
138,500 |
| 2024/10/28 |
2,625 |
2,654 |
2,615 |
2,636 |
+0.65% |
117,700 |
| 2024/10/25 |
2,629 |
2,647 |
2,594 |
2,619 |
+0.96% |
173,800 |
| 2024/10/24 |
2,510 |
2,599 |
2,500 |
2,594 |
-0.61% |
361,100 |
|
