| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,612 |
2,654 |
2,588 |
2,649 |
+2.56% |
38,900 |
| 2025/4/24 |
2,561 |
2,606 |
2,560 |
2,583 |
+0.58% |
40,400 |
| 2025/4/23 |
2,509 |
2,575 |
2,509 |
2,568 |
+3.05% |
77,100 |
| 2025/4/22 |
2,475 |
2,498 |
2,438 |
2,492 |
+0.69% |
41,500 |
| 2025/4/21 |
2,479 |
2,499 |
2,459 |
2,475 |
-1.20% |
51,600 |
| 2025/4/18 |
2,487 |
2,515 |
2,453 |
2,505 |
+1.91% |
24,300 |
| 2025/4/17 |
2,422 |
2,458 |
2,410 |
2,458 |
+0.57% |
32,800 |
| 2025/4/16 |
2,494 |
2,522 |
2,414 |
2,444 |
-2.00% |
36,600 |
| 2025/4/15 |
2,491 |
2,511 |
2,489 |
2,494 |
+1.30% |
43,400 |
| 2025/4/14 |
2,495 |
2,512 |
2,462 |
2,462 |
+0.70% |
39,800 |
| 2025/4/11 |
2,386 |
2,445 |
2,354 |
2,445 |
-1.57% |
69,000 |
| 2025/4/10 |
2,511 |
2,543 |
2,458 |
2,484 |
+6.52% |
61,300 |
| 2025/4/9 |
2,336 |
2,370 |
2,288 |
2,332 |
-3.52% |
109,700 |
| 2025/4/8 |
2,295 |
2,437 |
2,295 |
2,417 |
+10.57% |
160,500 |
| 2025/4/7 |
2,217 |
2,243 |
2,160 |
2,186 |
-7.65% |
140,700 |
| 2025/4/4 |
2,381 |
2,411 |
2,315 |
2,367 |
-4.21% |
114,200 |
| 2025/4/3 |
2,358 |
2,471 |
2,337 |
2,471 |
-1.48% |
114,300 |
| 2025/4/2 |
2,507 |
2,517 |
2,480 |
2,508 |
-1.26% |
87,300 |
| 2025/4/1 |
2,565 |
2,580 |
2,525 |
2,540 |
-1.36% |
144,700 |
| 2025/3/31 |
2,589 |
2,598 |
2,540 |
2,575 |
-2.43% |
154,900 |
| 2025/3/28 |
2,697 |
2,697 |
2,620 |
2,639 |
-2.87% |
120,200 |
| 2025/3/27 |
2,674 |
2,747 |
2,670 |
2,717 |
-0.26% |
115,100 |
| 2025/3/26 |
2,719 |
2,749 |
2,701 |
2,724 |
+0.41% |
147,000 |
| 2025/3/25 |
2,734 |
2,765 |
2,713 |
2,713 |
+0.04% |
106,400 |
| 2025/3/24 |
2,850 |
2,864 |
2,712 |
2,712 |
-5.31% |
101,700 |
| 2025/3/21 |
2,862 |
2,902 |
2,840 |
2,864 |
-1.04% |
139,100 |
| 2025/3/19 |
2,919 |
2,938 |
2,882 |
2,894 |
-1.23% |
155,700 |
| 2025/3/18 |
2,905 |
2,989 |
2,890 |
2,930 |
+1.03% |
77,500 |
| 2025/3/17 |
2,903 |
2,944 |
2,884 |
2,900 |
+1.05% |
74,900 |
| 2025/3/14 |
2,800 |
2,887 |
2,777 |
2,870 |
+1.52% |
152,300 |
| 2025/3/13 |
2,680 |
2,840 |
2,680 |
2,827 |
+6.52% |
246,300 |
| 2025/3/12 |
2,642 |
2,697 |
2,640 |
2,654 |
-1.41% |
95,600 |
| 2025/3/11 |
2,672 |
2,692 |
2,627 |
2,692 |
-1.10% |
107,000 |
| 2025/3/10 |
2,712 |
2,751 |
2,696 |
2,722 |
-0.22% |
128,000 |
| 2025/3/7 |
2,716 |
2,750 |
2,674 |
2,728 |
-1.34% |
75,700 |
| 2025/3/6 |
2,750 |
2,786 |
2,730 |
2,765 |
+0.99% |
66,100 |
| 2025/3/5 |
2,727 |
2,783 |
2,707 |
2,738 |
+0.29% |
98,000 |
| 2025/3/4 |
2,793 |
2,807 |
2,706 |
2,730 |
-3.47% |
97,400 |
| 2025/3/3 |
2,841 |
2,848 |
2,795 |
2,828 |
+0.64% |
48,700 |
| 2025/2/28 |
2,824 |
2,842 |
2,726 |
2,810 |
-2.84% |
152,900 |
| 2025/2/27 |
2,872 |
2,892 |
2,831 |
2,892 |
+0.70% |
64,300 |
| 2025/2/26 |
2,846 |
2,934 |
2,846 |
2,872 |
+0.53% |
87,000 |
| 2025/2/25 |
2,844 |
3,025 |
2,844 |
2,857 |
+0.32% |
87,600 |
| 2025/2/21 |
2,836 |
2,860 |
2,816 |
2,848 |
-1.32% |
66,300 |
| 2025/2/20 |
2,922 |
2,952 |
2,880 |
2,886 |
-1.64% |
57,800 |
| 2025/2/19 |
2,917 |
2,975 |
2,915 |
2,934 |
-0.37% |
34,100 |
| 2025/2/18 |
2,980 |
2,980 |
2,928 |
2,945 |
-2.16% |
65,100 |
| 2025/2/17 |
3,040 |
3,040 |
2,992 |
3,010 |
-0.99% |
55,100 |
| 2025/2/14 |
3,260 |
3,260 |
3,040 |
3,040 |
-6.17% |
97,200 |
| 2025/2/13 |
3,150 |
3,320 |
3,150 |
3,240 |
+1.73% |
95,700 |
| 2025/2/12 |
3,225 |
3,225 |
3,180 |
3,185 |
+0.95% |
76,600 |
| 2025/2/10 |
3,170 |
3,185 |
3,140 |
3,155 |
-0.63% |
32,300 |
| 2025/2/7 |
3,150 |
3,200 |
3,140 |
3,175 |
+0.32% |
72,100 |
| 2025/2/6 |
3,080 |
3,165 |
3,065 |
3,165 |
+3.43% |
69,200 |
| 2025/2/5 |
3,080 |
3,125 |
3,050 |
3,060 |
+3.38% |
129,000 |
| 2025/2/4 |
2,956 |
3,025 |
2,910 |
2,960 |
+1.86% |
115,800 |
| 2025/2/3 |
3,065 |
3,085 |
2,889 |
2,906 |
-7.01% |
129,000 |
| 2025/1/31 |
3,115 |
3,125 |
3,095 |
3,125 |
-0.48% |
82,800 |
| 2025/1/30 |
3,165 |
3,165 |
3,125 |
3,140 |
-0.95% |
74,400 |
| 2025/1/29 |
3,145 |
3,175 |
3,090 |
3,170 |
-0.16% |
137,500 |
| 2025/1/28 |
3,115 |
3,180 |
3,095 |
3,175 |
+0.47% |
87,000 |
| 2025/1/27 |
3,260 |
3,275 |
3,130 |
3,160 |
-2.77% |
93,500 |
| 2025/1/24 |
3,310 |
3,345 |
3,240 |
3,250 |
-2.26% |
78,200 |
| 2025/1/23 |
3,375 |
3,390 |
3,315 |
3,325 |
-0.60% |
48,400 |
| 2025/1/22 |
3,435 |
3,435 |
3,325 |
3,345 |
-2.90% |
71,700 |
| 2025/1/21 |
3,430 |
3,460 |
3,410 |
3,445 |
+1.32% |
59,400 |
| 2025/1/20 |
3,190 |
3,400 |
3,190 |
3,400 |
+8.97% |
96,700 |
| 2025/1/17 |
3,215 |
3,240 |
3,090 |
3,120 |
-5.02% |
93,600 |
| 2025/1/16 |
3,295 |
3,355 |
3,255 |
3,285 |
+1.55% |
85,000 |
| 2025/1/15 |
3,320 |
3,340 |
3,210 |
3,235 |
-1.67% |
51,000 |
| 2025/1/14 |
3,305 |
3,325 |
3,205 |
3,290 |
-0.90% |
75,100 |
| 2025/1/10 |
3,395 |
3,415 |
3,310 |
3,320 |
-2.92% |
38,000 |
| 2025/1/9 |
3,460 |
3,510 |
3,400 |
3,420 |
-2.01% |
61,600 |
| 2025/1/8 |
3,640 |
3,645 |
3,490 |
3,490 |
-5.29% |
73,800 |
| 2025/1/7 |
3,705 |
3,755 |
3,655 |
3,685 |
-0.41% |
67,700 |
| 2025/1/6 |
3,830 |
3,830 |
3,685 |
3,700 |
-3.90% |
66,600 |
| 2024/12/30 |
3,850 |
3,890 |
3,830 |
3,850 |
+0.39% |
46,600 |
| 2024/12/27 |
3,830 |
3,875 |
3,820 |
3,835 |
+0.13% |
31,900 |
| 2024/12/26 |
3,800 |
3,840 |
3,780 |
3,830 |
+0.00% |
43,200 |
| 2024/12/25 |
3,785 |
3,830 |
3,765 |
3,830 |
+0.92% |
18,400 |
| 2024/12/24 |
3,800 |
3,825 |
3,785 |
3,795 |
-0.26% |
24,100 |
| 2024/12/23 |
3,765 |
3,825 |
3,760 |
3,805 |
+1.33% |
68,600 |
| 2024/12/20 |
3,815 |
3,845 |
3,755 |
3,755 |
-1.31% |
66,600 |
| 2024/12/19 |
3,740 |
3,870 |
3,740 |
3,805 |
-1.93% |
29,300 |
| 2024/12/18 |
3,810 |
3,880 |
3,800 |
3,880 |
+1.84% |
28,400 |
| 2024/12/17 |
3,845 |
3,870 |
3,795 |
3,810 |
-0.39% |
19,800 |
| 2024/12/16 |
3,825 |
3,860 |
3,790 |
3,825 |
-0.13% |
20,300 |
| 2024/12/13 |
3,845 |
3,875 |
3,755 |
3,830 |
-1.54% |
62,200 |
| 2024/12/12 |
3,875 |
3,920 |
3,860 |
3,890 |
+2.23% |
71,900 |
| 2024/12/11 |
3,810 |
3,835 |
3,775 |
3,805 |
-0.52% |
34,000 |
| 2024/12/10 |
3,825 |
3,855 |
3,800 |
3,825 |
+1.32% |
39,500 |
| 2024/12/9 |
3,770 |
3,800 |
3,725 |
3,775 |
+2.03% |
35,000 |
| 2024/12/6 |
3,700 |
3,795 |
3,695 |
3,700 |
-0.54% |
44,900 |
| 2024/12/5 |
3,735 |
3,790 |
3,720 |
3,720 |
+0.13% |
29,200 |
| 2024/12/4 |
3,810 |
3,810 |
3,705 |
3,715 |
-2.75% |
42,900 |
| 2024/12/3 |
3,795 |
3,865 |
3,750 |
3,820 |
+1.73% |
70,300 |
| 2024/12/2 |
3,755 |
3,765 |
3,710 |
3,755 |
+0.00% |
30,000 |
| 2024/11/29 |
3,750 |
3,800 |
3,730 |
3,755 |
+0.00% |
49,900 |
| 2024/11/28 |
3,700 |
3,770 |
3,680 |
3,755 |
+0.54% |
40,900 |
| 2024/11/27 |
3,785 |
3,840 |
3,700 |
3,735 |
-0.93% |
94,100 |
| 2024/11/26 |
3,700 |
3,780 |
3,680 |
3,770 |
+2.59% |
45,400 |
| 2024/11/25 |
3,760 |
3,780 |
3,650 |
3,675 |
-1.08% |
63,900 |
| 2024/11/22 |
3,740 |
3,785 |
3,710 |
3,715 |
+0.41% |
41,000 |
| 2024/11/21 |
3,765 |
3,790 |
3,685 |
3,700 |
-1.73% |
33,700 |
| 2024/11/20 |
3,730 |
3,795 |
3,725 |
3,765 |
+1.62% |
41,100 |
| 2024/11/19 |
3,690 |
3,720 |
3,665 |
3,705 |
+0.41% |
34,600 |
| 2024/11/18 |
3,750 |
3,755 |
3,660 |
3,690 |
-2.89% |
40,100 |
| 2024/11/15 |
3,870 |
3,875 |
3,795 |
3,800 |
-0.78% |
44,200 |
| 2024/11/14 |
3,745 |
3,885 |
3,740 |
3,830 |
+1.73% |
105,700 |
| 2024/11/13 |
4,030 |
4,030 |
3,765 |
3,765 |
-7.15% |
97,900 |
| 2024/11/12 |
4,035 |
4,105 |
3,980 |
4,055 |
+1.00% |
71,400 |
| 2024/11/11 |
4,065 |
4,105 |
3,995 |
4,015 |
-6.84% |
90,100 |
| 2024/11/8 |
4,330 |
4,385 |
4,225 |
4,310 |
+0.12% |
99,300 |
| 2024/11/7 |
4,390 |
4,390 |
4,270 |
4,305 |
-0.46% |
60,000 |
| 2024/11/6 |
4,255 |
4,395 |
4,230 |
4,325 |
+2.73% |
49,900 |
| 2024/11/5 |
4,310 |
4,310 |
4,200 |
4,210 |
+0.12% |
59,600 |
| 2024/11/1 |
4,265 |
4,370 |
4,180 |
4,205 |
-3.78% |
63,500 |
| 2024/10/31 |
4,170 |
4,410 |
4,165 |
4,370 |
+4.92% |
114,700 |
| 2024/10/30 |
4,180 |
4,210 |
4,120 |
4,165 |
+0.36% |
132,700 |
| 2024/10/29 |
4,255 |
4,275 |
4,120 |
4,150 |
-3.71% |
85,500 |
| 2024/10/28 |
4,275 |
4,315 |
4,240 |
4,310 |
+1.41% |
42,700 |
| 2024/10/25 |
4,335 |
4,335 |
4,235 |
4,250 |
-2.07% |
57,400 |
| 2024/10/24 |
4,430 |
4,500 |
4,320 |
4,340 |
-0.69% |
106,500 |
|
