| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,314 |
2,377 |
2,302 |
2,340 |
+2.36% |
726,500 |
| 2025/4/24 |
2,323 |
2,358 |
2,260 |
2,286 |
+5.20% |
1,428,500 |
| 2025/4/23 |
2,202 |
2,228 |
2,151 |
2,173 |
+1.73% |
779,900 |
| 2025/4/22 |
2,153 |
2,175 |
2,129 |
2,136 |
-1.48% |
584,300 |
| 2025/4/21 |
2,151 |
2,193 |
2,142 |
2,168 |
+0.14% |
531,200 |
| 2025/4/18 |
2,173 |
2,199 |
2,151 |
2,165 |
-0.05% |
422,800 |
| 2025/4/17 |
2,133 |
2,186 |
2,105 |
2,166 |
+2.56% |
428,900 |
| 2025/4/16 |
2,169 |
2,203 |
2,103 |
2,112 |
-1.26% |
708,300 |
| 2025/4/15 |
2,195 |
2,210 |
2,139 |
2,139 |
+1.42% |
578,600 |
| 2025/4/14 |
2,069 |
2,155 |
2,064 |
2,109 |
+1.59% |
777,600 |
| 2025/4/11 |
2,005 |
2,077 |
1,958 |
2,076 |
-3.67% |
860,100 |
| 2025/4/10 |
2,303 |
2,309 |
2,132 |
2,155 |
+12.06% |
1,429,000 |
| 2025/4/9 |
1,890 |
1,946 |
1,849 |
1,923 |
-9.29% |
1,292,100 |
| 2025/4/8 |
1,939 |
2,120 |
1,932 |
2,120 |
+16.55% |
1,357,300 |
| 2025/4/7 |
1,890 |
1,890 |
1,793 |
1,819 |
-9.95% |
1,647,500 |
| 2025/4/4 |
2,086 |
2,111 |
1,959 |
2,020 |
-11.64% |
2,475,600 |
| 2025/4/3 |
2,300 |
2,346 |
2,262 |
2,286 |
-5.18% |
898,600 |
| 2025/4/2 |
2,435 |
2,485 |
2,397 |
2,411 |
-1.63% |
786,300 |
| 2025/4/1 |
2,450 |
2,478 |
2,412 |
2,451 |
+0.20% |
782,600 |
| 2025/3/31 |
2,450 |
2,525 |
2,417 |
2,446 |
-5.41% |
929,100 |
| 2025/3/28 |
2,630 |
2,664 |
2,565 |
2,586 |
-2.53% |
923,800 |
| 2025/3/27 |
2,800 |
2,803 |
2,630 |
2,653 |
-10.58% |
2,305,300 |
| 2025/3/26 |
2,900 |
2,972 |
2,810 |
2,967 |
+3.34% |
917,000 |
| 2025/3/25 |
3,000 |
3,030 |
2,854 |
2,871 |
+0.45% |
1,005,500 |
| 2025/3/24 |
2,822 |
2,896 |
2,798 |
2,858 |
+1.17% |
483,300 |
| 2025/3/21 |
2,861 |
2,957 |
2,812 |
2,825 |
+0.50% |
1,296,200 |
| 2025/3/19 |
2,865 |
2,887 |
2,811 |
2,811 |
-2.19% |
717,300 |
| 2025/3/18 |
2,766 |
2,881 |
2,745 |
2,874 |
+3.87% |
1,123,000 |
| 2025/3/17 |
2,751 |
2,788 |
2,721 |
2,767 |
-0.50% |
644,500 |
| 2025/3/14 |
2,610 |
2,792 |
2,598 |
2,781 |
+7.17% |
1,257,800 |
| 2025/3/13 |
2,710 |
2,796 |
2,595 |
2,595 |
+0.50% |
1,841,600 |
| 2025/3/12 |
2,580 |
2,639 |
2,561 |
2,582 |
-0.27% |
846,700 |
| 2025/3/11 |
2,460 |
2,600 |
2,381 |
2,589 |
+1.53% |
1,820,000 |
| 2025/3/10 |
2,530 |
2,572 |
2,507 |
2,550 |
+1.19% |
535,000 |
| 2025/3/7 |
2,540 |
2,606 |
2,506 |
2,520 |
-5.86% |
1,099,600 |
| 2025/3/6 |
2,626 |
2,677 |
2,584 |
2,677 |
+1.94% |
814,300 |
| 2025/3/5 |
2,576 |
2,626 |
2,538 |
2,626 |
+3.26% |
828,500 |
| 2025/3/4 |
2,600 |
2,602 |
2,429 |
2,543 |
-4.04% |
1,626,100 |
| 2025/3/3 |
2,551 |
2,690 |
2,519 |
2,650 |
+4.58% |
1,451,800 |
| 2025/2/28 |
2,588 |
2,590 |
2,376 |
2,534 |
-3.94% |
1,555,800 |
| 2025/2/27 |
2,661 |
2,673 |
2,582 |
2,638 |
-1.68% |
1,027,300 |
| 2025/2/26 |
2,545 |
2,683 |
2,481 |
2,683 |
+3.83% |
1,177,000 |
| 2025/2/25 |
2,502 |
2,606 |
2,408 |
2,584 |
-4.37% |
1,242,500 |
| 2025/2/21 |
2,733 |
2,773 |
2,654 |
2,702 |
-0.37% |
1,171,800 |
| 2025/2/20 |
2,700 |
2,770 |
2,626 |
2,712 |
-3.59% |
1,228,000 |
| 2025/2/19 |
2,812 |
2,857 |
2,785 |
2,813 |
-0.99% |
1,001,400 |
| 2025/2/18 |
2,990 |
2,993 |
2,755 |
2,841 |
-6.08% |
1,844,000 |
| 2025/2/17 |
3,090 |
3,135 |
2,998 |
3,025 |
-4.27% |
800,700 |
| 2025/2/14 |
3,210 |
3,340 |
3,110 |
3,160 |
+5.33% |
1,867,400 |
| 2025/2/13 |
3,395 |
3,610 |
2,708 |
3,000 |
-11.11% |
8,151,100 |
| 2025/2/12 |
2,967 |
3,375 |
2,899 |
3,375 |
+17.47% |
2,139,700 |
| 2025/2/10 |
2,781 |
2,943 |
2,702 |
2,873 |
-3.62% |
1,734,100 |
| 2025/2/7 |
2,902 |
3,005 |
2,888 |
2,981 |
+2.12% |
1,124,900 |
| 2025/2/6 |
2,901 |
2,973 |
2,900 |
2,919 |
-0.34% |
563,100 |
| 2025/2/5 |
2,914 |
2,999 |
2,895 |
2,929 |
+2.81% |
1,141,200 |
| 2025/2/4 |
2,837 |
2,898 |
2,804 |
2,849 |
-0.77% |
1,616,900 |
| 2025/2/3 |
2,980 |
3,020 |
2,831 |
2,871 |
-6.48% |
1,657,400 |
| 2025/1/31 |
3,130 |
3,130 |
3,035 |
3,070 |
-2.07% |
555,600 |
| 2025/1/30 |
3,020 |
3,150 |
2,977 |
3,135 |
+3.64% |
698,600 |
| 2025/1/29 |
3,140 |
3,170 |
2,991 |
3,025 |
+0.33% |
1,484,300 |
| 2025/1/28 |
3,140 |
3,140 |
2,822 |
3,015 |
-6.07% |
3,040,300 |
| 2025/1/27 |
3,550 |
3,570 |
3,190 |
3,210 |
-14.29% |
2,060,600 |
| 2025/1/24 |
3,860 |
3,900 |
3,735 |
3,745 |
-3.10% |
529,200 |
| 2025/1/23 |
3,970 |
3,985 |
3,865 |
3,865 |
-2.15% |
693,000 |
| 2025/1/22 |
3,850 |
4,000 |
3,790 |
3,950 |
+8.52% |
1,445,200 |
| 2025/1/21 |
3,665 |
3,700 |
3,575 |
3,640 |
+0.00% |
718,300 |
| 2025/1/20 |
3,685 |
3,730 |
3,625 |
3,640 |
-1.22% |
696,600 |
| 2025/1/17 |
3,810 |
3,860 |
3,685 |
3,685 |
-5.03% |
834,600 |
| 2025/1/16 |
3,895 |
3,985 |
3,845 |
3,880 |
+0.91% |
765,300 |
| 2025/1/15 |
3,850 |
3,885 |
3,765 |
3,845 |
+0.52% |
642,300 |
| 2025/1/14 |
3,690 |
3,825 |
3,690 |
3,825 |
+2.27% |
833,600 |
| 2025/1/10 |
3,700 |
3,815 |
3,690 |
3,740 |
+1.08% |
784,800 |
| 2025/1/9 |
3,825 |
3,900 |
3,685 |
3,700 |
-5.01% |
1,073,700 |
| 2025/1/8 |
3,810 |
3,980 |
3,810 |
3,895 |
+0.39% |
886,500 |
| 2025/1/7 |
3,985 |
3,995 |
3,850 |
3,880 |
-2.51% |
676,600 |
| 2025/1/6 |
3,995 |
4,110 |
3,920 |
3,980 |
+0.51% |
795,400 |
| 2024/12/30 |
3,975 |
3,985 |
3,840 |
3,960 |
-1.61% |
717,300 |
| 2024/12/27 |
3,920 |
4,050 |
3,860 |
4,025 |
+2.55% |
836,800 |
| 2024/12/26 |
3,720 |
3,955 |
3,675 |
3,925 |
+7.53% |
969,600 |
| 2024/12/25 |
3,600 |
3,650 |
3,500 |
3,650 |
+3.40% |
1,011,400 |
| 2024/12/24 |
3,720 |
3,800 |
3,410 |
3,530 |
-3.29% |
2,079,200 |
| 2024/12/23 |
4,220 |
4,265 |
3,600 |
3,650 |
-11.52% |
2,444,400 |
| 2024/12/20 |
4,180 |
4,225 |
4,125 |
4,125 |
+0.36% |
659,500 |
| 2024/12/19 |
4,030 |
4,155 |
4,030 |
4,110 |
-0.84% |
647,400 |
| 2024/12/18 |
4,025 |
4,245 |
4,005 |
4,145 |
+3.11% |
886,100 |
| 2024/12/17 |
4,155 |
4,165 |
3,995 |
4,020 |
-1.83% |
655,400 |
| 2024/12/16 |
4,140 |
4,175 |
4,030 |
4,095 |
+0.00% |
598,800 |
| 2024/12/13 |
4,035 |
4,125 |
4,010 |
4,095 |
+0.61% |
594,600 |
| 2024/12/12 |
4,165 |
4,195 |
4,030 |
4,070 |
-0.85% |
969,100 |
| 2024/12/11 |
3,955 |
4,140 |
3,940 |
4,105 |
+4.45% |
926,000 |
| 2024/12/10 |
3,905 |
3,975 |
3,840 |
3,930 |
-2.60% |
1,107,100 |
| 2024/12/9 |
3,985 |
4,070 |
3,840 |
4,035 |
+6.04% |
1,447,200 |
| 2024/12/6 |
3,815 |
3,855 |
3,670 |
3,805 |
+0.26% |
1,368,100 |
| 2024/12/5 |
4,130 |
4,355 |
3,780 |
3,795 |
-1.94% |
3,878,800 |
| 2024/12/4 |
3,540 |
3,890 |
3,480 |
3,870 |
+10.57% |
2,433,100 |
| 2024/12/3 |
3,405 |
3,500 |
3,330 |
3,500 |
+4.79% |
763,200 |
| 2024/12/2 |
3,295 |
3,345 |
3,220 |
3,340 |
+1.06% |
923,300 |
| 2024/11/29 |
3,350 |
3,360 |
3,235 |
3,305 |
-2.07% |
621,500 |
| 2024/11/28 |
3,350 |
3,390 |
3,290 |
3,375 |
+0.15% |
506,700 |
| 2024/11/27 |
3,350 |
3,405 |
3,280 |
3,370 |
-0.15% |
849,000 |
| 2024/11/26 |
3,340 |
3,380 |
3,125 |
3,375 |
-0.59% |
1,938,500 |
| 2024/11/25 |
3,465 |
3,465 |
3,350 |
3,395 |
-1.88% |
1,052,700 |
| 2024/11/22 |
3,480 |
3,550 |
3,410 |
3,460 |
+0.44% |
864,700 |
| 2024/11/21 |
3,385 |
3,595 |
3,360 |
3,445 |
+0.58% |
1,179,700 |
| 2024/11/20 |
3,340 |
3,570 |
3,340 |
3,425 |
+3.01% |
1,432,700 |
| 2024/11/19 |
3,150 |
3,440 |
3,135 |
3,325 |
+6.74% |
1,448,200 |
| 2024/11/18 |
3,240 |
3,240 |
3,040 |
3,115 |
-1.42% |
1,100,100 |
| 2024/11/15 |
3,190 |
3,300 |
3,020 |
3,160 |
-0.32% |
2,098,800 |
| 2024/11/14 |
3,085 |
3,560 |
3,045 |
3,170 |
+3.43% |
2,986,100 |
| 2024/11/13 |
2,692 |
3,125 |
2,660 |
3,065 |
+12.97% |
2,487,500 |
| 2024/11/12 |
2,500 |
2,800 |
2,496 |
2,713 |
+17.14% |
2,580,700 |
| 2024/11/11 |
2,166 |
2,378 |
2,125 |
2,316 |
+5.51% |
1,688,000 |
| 2024/11/8 |
1,950 |
2,195 |
1,920 |
2,195 |
+10.25% |
1,180,800 |
| 2024/11/7 |
1,958 |
2,009 |
1,958 |
1,991 |
+2.47% |
553,800 |
| 2024/11/6 |
1,965 |
2,012 |
1,943 |
1,943 |
-2.07% |
431,400 |
| 2024/11/5 |
1,929 |
1,998 |
1,929 |
1,984 |
+4.31% |
478,200 |
| 2024/11/1 |
1,939 |
1,950 |
1,901 |
1,902 |
-5.42% |
372,000 |
| 2024/10/31 |
1,993 |
2,017 |
1,977 |
2,011 |
+0.90% |
287,400 |
| 2024/10/30 |
1,941 |
2,018 |
1,940 |
1,993 |
+2.73% |
490,700 |
| 2024/10/29 |
1,972 |
1,977 |
1,928 |
1,940 |
-1.17% |
289,300 |
| 2024/10/28 |
1,932 |
1,971 |
1,924 |
1,963 |
+2.29% |
194,300 |
| 2024/10/25 |
1,972 |
1,975 |
1,913 |
1,919 |
-2.04% |
224,700 |
| 2024/10/24 |
1,945 |
1,968 |
1,921 |
1,959 |
+0.26% |
175,800 |
|
