| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,728 |
2,728 |
2,680 |
2,695 |
-0.26% |
6,500 |
| 2025/4/24 |
2,737 |
2,760 |
2,689 |
2,702 |
-1.60% |
6,500 |
| 2025/4/23 |
2,740 |
2,780 |
2,710 |
2,746 |
+1.63% |
14,400 |
| 2025/4/22 |
2,693 |
2,726 |
2,686 |
2,702 |
+0.63% |
11,000 |
| 2025/4/21 |
2,691 |
2,733 |
2,666 |
2,685 |
-0.22% |
13,000 |
| 2025/4/18 |
2,602 |
2,692 |
2,602 |
2,691 |
+3.86% |
11,900 |
| 2025/4/17 |
2,545 |
2,603 |
2,545 |
2,591 |
+1.21% |
9,900 |
| 2025/4/16 |
2,660 |
2,660 |
2,550 |
2,560 |
-2.10% |
8,900 |
| 2025/4/15 |
2,610 |
2,752 |
2,577 |
2,615 |
+0.08% |
24,800 |
| 2025/4/14 |
2,480 |
2,620 |
2,466 |
2,613 |
+7.53% |
32,900 |
| 2025/4/11 |
2,379 |
2,440 |
2,349 |
2,430 |
-3.61% |
32,500 |
| 2025/4/10 |
2,590 |
2,590 |
2,485 |
2,521 |
+4.35% |
21,800 |
| 2025/4/9 |
2,388 |
2,478 |
2,320 |
2,416 |
-2.89% |
30,300 |
| 2025/4/8 |
2,500 |
2,567 |
2,472 |
2,488 |
+2.81% |
15,700 |
| 2025/4/7 |
2,477 |
2,477 |
2,364 |
2,420 |
-7.88% |
24,100 |
| 2025/4/4 |
2,684 |
2,748 |
2,527 |
2,627 |
-4.78% |
33,900 |
| 2025/4/3 |
2,796 |
2,800 |
2,732 |
2,759 |
-3.06% |
14,200 |
| 2025/4/2 |
2,845 |
2,857 |
2,812 |
2,846 |
+0.92% |
9,200 |
| 2025/4/1 |
2,853 |
2,870 |
2,820 |
2,820 |
-1.16% |
8,300 |
| 2025/3/31 |
2,900 |
2,901 |
2,832 |
2,853 |
-2.73% |
12,500 |
| 2025/3/28 |
2,950 |
2,965 |
2,900 |
2,933 |
-3.36% |
17,600 |
| 2025/3/27 |
3,060 |
3,060 |
2,995 |
3,035 |
-1.62% |
24,400 |
| 2025/3/26 |
3,090 |
3,100 |
3,035 |
3,085 |
-0.48% |
21,700 |
| 2025/3/25 |
3,040 |
3,110 |
3,010 |
3,100 |
+1.97% |
27,400 |
| 2025/3/24 |
3,170 |
3,170 |
3,040 |
3,040 |
-4.85% |
21,400 |
| 2025/3/21 |
3,255 |
3,255 |
3,175 |
3,195 |
-1.99% |
11,400 |
| 2025/3/19 |
3,170 |
3,300 |
3,170 |
3,260 |
+1.88% |
11,200 |
| 2025/3/18 |
3,130 |
3,205 |
3,130 |
3,200 |
+2.24% |
9,600 |
| 2025/3/17 |
3,170 |
3,175 |
3,120 |
3,130 |
-0.63% |
6,600 |
| 2025/3/14 |
3,150 |
3,150 |
3,110 |
3,150 |
-0.16% |
9,400 |
| 2025/3/13 |
3,165 |
3,170 |
3,125 |
3,155 |
-0.94% |
5,200 |
| 2025/3/12 |
3,220 |
3,230 |
3,150 |
3,185 |
-1.09% |
12,000 |
| 2025/3/11 |
3,195 |
3,245 |
3,170 |
3,220 |
-0.16% |
12,200 |
| 2025/3/10 |
3,215 |
3,260 |
3,200 |
3,225 |
+0.31% |
16,400 |
| 2025/3/7 |
3,170 |
3,240 |
3,135 |
3,215 |
+1.42% |
16,600 |
| 2025/3/6 |
3,110 |
3,180 |
3,100 |
3,170 |
+1.93% |
16,500 |
| 2025/3/5 |
3,085 |
3,130 |
3,060 |
3,110 |
+1.14% |
8,700 |
| 2025/3/4 |
3,080 |
3,130 |
3,065 |
3,075 |
+0.16% |
8,000 |
| 2025/3/3 |
3,100 |
3,145 |
3,070 |
3,070 |
+0.66% |
10,300 |
| 2025/2/28 |
3,045 |
3,120 |
3,035 |
3,050 |
+0.16% |
15,700 |
| 2025/2/27 |
3,015 |
3,065 |
3,010 |
3,045 |
+1.00% |
4,300 |
| 2025/2/26 |
3,040 |
3,040 |
2,989 |
3,015 |
-1.95% |
9,900 |
| 2025/2/25 |
3,030 |
3,110 |
3,025 |
3,075 |
+0.33% |
12,100 |
| 2025/2/21 |
3,195 |
3,200 |
3,025 |
3,065 |
-3.92% |
18,100 |
| 2025/2/20 |
3,200 |
3,215 |
3,170 |
3,190 |
-0.31% |
14,000 |
| 2025/2/19 |
3,160 |
3,255 |
3,160 |
3,200 |
+0.47% |
14,700 |
| 2025/2/18 |
3,125 |
3,240 |
3,125 |
3,185 |
+1.92% |
18,100 |
| 2025/2/17 |
3,070 |
3,210 |
3,060 |
3,125 |
-0.48% |
29,700 |
| 2025/2/14 |
3,120 |
3,140 |
3,100 |
3,140 |
+0.64% |
24,100 |
| 2025/2/13 |
3,140 |
3,145 |
3,060 |
3,120 |
-0.32% |
10,000 |
| 2025/2/12 |
3,080 |
3,155 |
3,075 |
3,130 |
+2.45% |
18,100 |
| 2025/2/10 |
3,015 |
3,095 |
3,015 |
3,055 |
+0.16% |
9,100 |
| 2025/2/7 |
3,030 |
3,090 |
3,020 |
3,050 |
+0.66% |
11,700 |
| 2025/2/6 |
2,953 |
3,030 |
2,953 |
3,030 |
+1.41% |
6,900 |
| 2025/2/5 |
2,901 |
3,000 |
2,901 |
2,988 |
+1.98% |
14,400 |
| 2025/2/4 |
2,964 |
2,968 |
2,930 |
2,930 |
-0.68% |
5,300 |
| 2025/2/3 |
2,992 |
3,020 |
2,950 |
2,950 |
-2.64% |
7,900 |
| 2025/1/31 |
3,055 |
3,055 |
2,979 |
3,030 |
-0.82% |
5,000 |
| 2025/1/30 |
2,991 |
3,060 |
2,988 |
3,055 |
+2.83% |
9,100 |
| 2025/1/29 |
3,010 |
3,010 |
2,971 |
2,971 |
-1.13% |
5,400 |
| 2025/1/28 |
2,990 |
3,020 |
2,990 |
3,005 |
+0.50% |
6,300 |
| 2025/1/27 |
3,025 |
3,025 |
2,990 |
2,990 |
-0.23% |
6,800 |
| 2025/1/24 |
2,945 |
3,005 |
2,945 |
2,997 |
+1.77% |
5,900 |
| 2025/1/23 |
2,977 |
2,977 |
2,906 |
2,945 |
-1.07% |
13,200 |
| 2025/1/22 |
2,987 |
3,035 |
2,977 |
2,977 |
+0.00% |
9,700 |
| 2025/1/21 |
2,992 |
3,000 |
2,973 |
2,977 |
-0.50% |
3,200 |
| 2025/1/20 |
2,950 |
3,010 |
2,945 |
2,992 |
+2.68% |
8,300 |
| 2025/1/17 |
2,918 |
2,945 |
2,885 |
2,914 |
-0.17% |
10,200 |
| 2025/1/16 |
2,954 |
2,976 |
2,909 |
2,919 |
-0.95% |
11,100 |
| 2025/1/15 |
2,926 |
2,964 |
2,926 |
2,947 |
+0.58% |
6,400 |
| 2025/1/14 |
2,929 |
2,958 |
2,918 |
2,930 |
-0.91% |
6,600 |
| 2025/1/10 |
2,973 |
2,973 |
2,925 |
2,957 |
+1.02% |
5,200 |
| 2025/1/9 |
2,956 |
2,989 |
2,913 |
2,927 |
-1.94% |
9,800 |
| 2025/1/8 |
2,978 |
2,996 |
2,964 |
2,985 |
+0.24% |
6,500 |
| 2025/1/7 |
2,987 |
2,990 |
2,950 |
2,978 |
+0.78% |
4,900 |
| 2025/1/6 |
2,975 |
3,020 |
2,955 |
2,955 |
-0.30% |
12,400 |
| 2024/12/30 |
3,025 |
3,025 |
2,957 |
2,964 |
-2.02% |
4,100 |
| 2024/12/27 |
2,968 |
3,100 |
2,968 |
3,025 |
+1.92% |
12,200 |
| 2024/12/26 |
2,910 |
2,980 |
2,896 |
2,968 |
+2.27% |
13,500 |
| 2024/12/25 |
2,893 |
2,902 |
2,840 |
2,902 |
+0.87% |
9,100 |
| 2024/12/24 |
2,908 |
2,908 |
2,852 |
2,877 |
-1.00% |
7,100 |
| 2024/12/23 |
2,912 |
2,962 |
2,860 |
2,906 |
-1.89% |
16,800 |
| 2024/12/20 |
2,958 |
2,984 |
2,950 |
2,962 |
-0.44% |
5,100 |
| 2024/12/19 |
2,937 |
2,990 |
2,932 |
2,975 |
+0.30% |
6,200 |
| 2024/12/18 |
2,952 |
2,985 |
2,952 |
2,966 |
+0.00% |
5,300 |
| 2024/12/17 |
2,968 |
2,970 |
2,950 |
2,966 |
-0.13% |
8,100 |
| 2024/12/16 |
3,010 |
3,010 |
2,955 |
2,970 |
-1.16% |
9,200 |
| 2024/12/13 |
3,005 |
3,005 |
2,972 |
3,005 |
-0.33% |
12,100 |
| 2024/12/12 |
3,045 |
3,060 |
2,998 |
3,015 |
-0.33% |
12,000 |
| 2024/12/11 |
3,035 |
3,095 |
3,020 |
3,025 |
-0.17% |
11,200 |
| 2024/12/10 |
3,050 |
3,060 |
3,025 |
3,030 |
-0.16% |
10,500 |
| 2024/12/9 |
3,000 |
3,050 |
2,989 |
3,035 |
+1.00% |
11,200 |
| 2024/12/6 |
3,020 |
3,040 |
2,959 |
3,005 |
+0.20% |
16,500 |
| 2024/12/5 |
2,934 |
2,999 |
2,909 |
2,999 |
+3.52% |
17,100 |
| 2024/12/4 |
2,883 |
2,923 |
2,875 |
2,897 |
+0.49% |
12,300 |
| 2024/12/3 |
2,886 |
2,907 |
2,868 |
2,883 |
+0.77% |
14,400 |
| 2024/12/2 |
2,812 |
2,883 |
2,812 |
2,861 |
+1.60% |
12,600 |
| 2024/11/29 |
2,862 |
2,873 |
2,816 |
2,816 |
-1.64% |
5,900 |
| 2024/11/28 |
2,870 |
2,876 |
2,851 |
2,863 |
-0.31% |
6,900 |
| 2024/11/27 |
2,919 |
2,919 |
2,830 |
2,872 |
-2.51% |
15,700 |
| 2024/11/26 |
3,000 |
3,000 |
2,944 |
2,946 |
-2.93% |
8,800 |
| 2024/11/25 |
3,055 |
3,060 |
3,020 |
3,035 |
-0.16% |
11,700 |
| 2024/11/22 |
2,995 |
3,045 |
2,995 |
3,040 |
+1.50% |
10,900 |
| 2024/11/21 |
3,055 |
3,055 |
2,978 |
2,995 |
-2.44% |
13,100 |
| 2024/11/20 |
2,975 |
3,080 |
2,975 |
3,070 |
+2.33% |
20,900 |
| 2024/11/19 |
2,970 |
3,035 |
2,950 |
3,000 |
-1.32% |
15,300 |
| 2024/11/18 |
2,928 |
3,120 |
2,910 |
3,040 |
+3.83% |
36,600 |
| 2024/11/15 |
2,835 |
2,939 |
2,835 |
2,928 |
+2.59% |
17,500 |
| 2024/11/14 |
2,819 |
2,890 |
2,802 |
2,854 |
+1.24% |
11,600 |
| 2024/11/13 |
2,730 |
2,822 |
2,730 |
2,819 |
+3.26% |
18,900 |
| 2024/11/12 |
2,759 |
2,790 |
2,722 |
2,730 |
-1.05% |
8,700 |
| 2024/11/11 |
2,776 |
2,776 |
2,738 |
2,759 |
-0.61% |
5,200 |
| 2024/11/8 |
2,815 |
2,834 |
2,759 |
2,776 |
-0.89% |
11,500 |
| 2024/11/7 |
2,825 |
2,840 |
2,785 |
2,801 |
-1.51% |
10,000 |
| 2024/11/6 |
2,783 |
2,844 |
2,765 |
2,844 |
+2.63% |
22,300 |
| 2024/11/5 |
2,754 |
2,775 |
2,727 |
2,771 |
+0.62% |
11,400 |
| 2024/11/1 |
2,712 |
2,755 |
2,712 |
2,754 |
+0.29% |
8,500 |
| 2024/10/31 |
2,780 |
2,780 |
2,727 |
2,746 |
-0.36% |
8,100 |
| 2024/10/30 |
2,793 |
2,797 |
2,750 |
2,756 |
-1.32% |
15,900 |
| 2024/10/29 |
2,780 |
2,801 |
2,770 |
2,793 |
+0.04% |
12,300 |
| 2024/10/28 |
2,727 |
2,792 |
2,714 |
2,792 |
+2.46% |
7,600 |
| 2024/10/25 |
2,749 |
2,759 |
2,699 |
2,725 |
+0.96% |
11,100 |
| 2024/10/24 |
2,714 |
2,715 |
2,686 |
2,699 |
-0.55% |
9,700 |
|
