| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,926 |
2,943 |
2,891 |
2,943 |
+0.58% |
8,600 |
| 2025/4/24 |
2,901 |
2,937 |
2,872 |
2,926 |
+1.28% |
7,200 |
| 2025/4/23 |
2,861 |
2,926 |
2,852 |
2,889 |
+0.49% |
4,200 |
| 2025/4/22 |
2,895 |
2,917 |
2,819 |
2,875 |
+0.10% |
3,200 |
| 2025/4/21 |
2,880 |
2,900 |
2,863 |
2,872 |
-0.28% |
7,300 |
| 2025/4/18 |
2,839 |
2,899 |
2,833 |
2,880 |
+1.87% |
6,400 |
| 2025/4/17 |
2,759 |
2,847 |
2,739 |
2,827 |
+2.54% |
13,200 |
| 2025/4/16 |
2,711 |
2,778 |
2,711 |
2,757 |
+0.07% |
3,000 |
| 2025/4/15 |
2,737 |
2,769 |
2,712 |
2,755 |
+1.59% |
6,500 |
| 2025/4/14 |
2,696 |
2,770 |
2,696 |
2,712 |
+0.82% |
11,300 |
| 2025/4/11 |
2,628 |
2,704 |
2,597 |
2,690 |
+0.56% |
7,200 |
| 2025/4/10 |
2,749 |
2,749 |
2,578 |
2,675 |
+4.94% |
14,800 |
| 2025/4/9 |
2,596 |
2,637 |
2,548 |
2,549 |
-3.67% |
10,500 |
| 2025/4/8 |
2,551 |
2,692 |
2,551 |
2,646 |
+5.80% |
7,200 |
| 2025/4/7 |
2,366 |
2,607 |
2,366 |
2,501 |
-8.49% |
35,800 |
| 2025/4/4 |
2,749 |
2,780 |
2,608 |
2,733 |
-2.36% |
34,700 |
| 2025/4/3 |
2,738 |
2,832 |
2,738 |
2,799 |
-1.37% |
12,100 |
| 2025/4/2 |
2,907 |
2,915 |
2,812 |
2,838 |
-1.42% |
11,800 |
| 2025/4/1 |
2,915 |
2,927 |
2,879 |
2,879 |
+0.49% |
6,700 |
| 2025/3/31 |
2,875 |
2,883 |
2,802 |
2,865 |
-2.05% |
9,400 |
| 2025/3/28 |
2,919 |
2,949 |
2,870 |
2,925 |
-0.20% |
9,800 |
| 2025/3/27 |
2,927 |
2,960 |
2,919 |
2,931 |
-0.37% |
8,100 |
| 2025/3/26 |
2,948 |
2,979 |
2,915 |
2,942 |
-0.20% |
6,400 |
| 2025/3/25 |
2,888 |
2,982 |
2,888 |
2,948 |
+2.08% |
9,100 |
| 2025/3/24 |
2,920 |
2,937 |
2,888 |
2,888 |
-0.93% |
11,900 |
| 2025/3/21 |
2,918 |
2,964 |
2,907 |
2,915 |
-0.10% |
16,200 |
| 2025/3/19 |
2,860 |
2,939 |
2,860 |
2,918 |
+2.03% |
16,200 |
| 2025/3/18 |
2,820 |
2,876 |
2,817 |
2,860 |
+2.18% |
18,000 |
| 2025/3/17 |
2,810 |
2,827 |
2,799 |
2,799 |
-0.39% |
4,700 |
| 2025/3/14 |
2,770 |
2,820 |
2,765 |
2,810 |
+1.44% |
8,800 |
| 2025/3/13 |
2,758 |
2,781 |
2,725 |
2,770 |
+1.84% |
7,700 |
| 2025/3/12 |
2,736 |
2,752 |
2,720 |
2,720 |
-1.45% |
11,500 |
| 2025/3/11 |
2,658 |
2,762 |
2,620 |
2,760 |
+3.33% |
25,600 |
| 2025/3/10 |
2,764 |
2,768 |
2,662 |
2,671 |
-2.23% |
9,400 |
| 2025/3/7 |
2,733 |
2,779 |
2,731 |
2,732 |
-1.37% |
3,900 |
| 2025/3/6 |
2,732 |
2,771 |
2,714 |
2,770 |
+1.35% |
8,800 |
| 2025/3/5 |
2,744 |
2,799 |
2,727 |
2,733 |
-1.37% |
16,100 |
| 2025/3/4 |
2,849 |
2,849 |
2,744 |
2,771 |
-2.74% |
21,400 |
| 2025/3/3 |
2,813 |
2,903 |
2,785 |
2,849 |
+1.24% |
34,100 |
| 2025/2/28 |
2,756 |
2,814 |
2,755 |
2,814 |
+0.97% |
24,300 |
| 2025/2/27 |
2,796 |
2,813 |
2,763 |
2,787 |
-0.32% |
20,000 |
| 2025/2/26 |
2,707 |
2,798 |
2,683 |
2,796 |
+3.33% |
28,400 |
| 2025/2/25 |
2,682 |
2,780 |
2,641 |
2,706 |
+0.59% |
44,600 |
| 2025/2/21 |
2,575 |
2,698 |
2,538 |
2,690 |
+4.43% |
34,600 |
| 2025/2/20 |
2,520 |
2,583 |
2,520 |
2,576 |
+2.22% |
23,200 |
| 2025/2/19 |
2,487 |
2,520 |
2,486 |
2,520 |
+1.45% |
25,100 |
| 2025/2/18 |
2,432 |
2,485 |
2,432 |
2,484 |
+2.18% |
29,900 |
| 2025/2/17 |
2,460 |
2,460 |
2,426 |
2,431 |
-1.22% |
27,500 |
| 2025/2/14 |
2,442 |
2,477 |
2,430 |
2,461 |
+0.82% |
26,400 |
| 2025/2/13 |
2,434 |
2,442 |
2,425 |
2,441 |
+0.83% |
10,000 |
| 2025/2/12 |
2,443 |
2,450 |
2,419 |
2,421 |
-0.16% |
13,600 |
| 2025/2/10 |
2,425 |
2,425 |
2,400 |
2,425 |
+0.83% |
9,300 |
| 2025/2/7 |
2,450 |
2,450 |
2,405 |
2,405 |
-1.68% |
7,300 |
| 2025/2/6 |
2,445 |
2,461 |
2,442 |
2,446 |
+0.04% |
13,500 |
| 2025/2/5 |
2,409 |
2,445 |
2,408 |
2,445 |
+1.83% |
13,700 |
| 2025/2/4 |
2,393 |
2,413 |
2,393 |
2,401 |
+0.46% |
18,300 |
| 2025/2/3 |
2,388 |
2,398 |
2,358 |
2,390 |
+0.08% |
15,700 |
| 2025/1/31 |
2,446 |
2,446 |
2,376 |
2,388 |
-0.50% |
38,900 |
| 2025/1/30 |
2,580 |
2,592 |
2,400 |
2,400 |
+5.63% |
209,200 |
| 2025/1/29 |
2,223 |
2,272 |
2,223 |
2,272 |
+2.16% |
13,200 |
| 2025/1/28 |
2,221 |
2,235 |
2,221 |
2,224 |
-0.18% |
7,800 |
| 2025/1/27 |
2,207 |
2,228 |
2,207 |
2,228 |
+0.91% |
9,400 |
| 2025/1/24 |
2,202 |
2,218 |
2,202 |
2,208 |
-0.45% |
4,500 |
| 2025/1/23 |
2,205 |
2,218 |
2,200 |
2,218 |
+0.14% |
8,700 |
| 2025/1/22 |
2,204 |
2,215 |
2,201 |
2,215 |
+0.73% |
14,200 |
| 2025/1/21 |
2,209 |
2,209 |
2,199 |
2,199 |
+0.05% |
3,700 |
| 2025/1/20 |
2,195 |
2,212 |
2,195 |
2,198 |
-0.09% |
3,900 |
| 2025/1/17 |
2,189 |
2,200 |
2,180 |
2,200 |
-0.27% |
4,900 |
| 2025/1/16 |
2,200 |
2,206 |
2,186 |
2,206 |
-0.14% |
6,100 |
| 2025/1/15 |
2,196 |
2,209 |
2,195 |
2,209 |
-0.05% |
5,600 |
| 2025/1/14 |
2,215 |
2,218 |
2,195 |
2,210 |
+0.00% |
7,400 |
| 2025/1/10 |
2,210 |
2,211 |
2,199 |
2,210 |
+0.00% |
1,600 |
| 2025/1/9 |
2,211 |
2,211 |
2,187 |
2,210 |
-0.50% |
5,200 |
| 2025/1/8 |
2,230 |
2,230 |
2,211 |
2,221 |
-0.40% |
4,400 |
| 2025/1/7 |
2,203 |
2,230 |
2,195 |
2,230 |
+1.23% |
14,800 |
| 2025/1/6 |
2,186 |
2,215 |
2,186 |
2,203 |
+0.36% |
5,600 |
| 2024/12/30 |
2,170 |
2,195 |
2,170 |
2,195 |
+0.55% |
5,600 |
| 2024/12/27 |
2,164 |
2,192 |
2,160 |
2,183 |
-1.00% |
13,400 |
| 2024/12/26 |
2,200 |
2,210 |
2,181 |
2,205 |
+0.36% |
44,800 |
| 2024/12/25 |
2,192 |
2,197 |
2,162 |
2,197 |
+1.34% |
10,400 |
| 2024/12/24 |
2,214 |
2,214 |
2,162 |
2,168 |
-0.23% |
19,800 |
| 2024/12/23 |
2,202 |
2,202 |
2,173 |
2,173 |
-1.05% |
16,300 |
| 2024/12/20 |
2,228 |
2,228 |
2,192 |
2,196 |
-0.54% |
17,500 |
| 2024/12/19 |
2,227 |
2,234 |
2,207 |
2,208 |
-1.30% |
21,300 |
| 2024/12/18 |
2,238 |
2,240 |
2,225 |
2,237 |
+0.31% |
4,500 |
| 2024/12/17 |
2,250 |
2,252 |
2,227 |
2,230 |
-0.80% |
32,500 |
| 2024/12/16 |
2,244 |
2,260 |
2,236 |
2,248 |
+0.13% |
12,900 |
| 2024/12/13 |
2,234 |
2,245 |
2,226 |
2,245 |
+0.00% |
5,500 |
| 2024/12/12 |
2,245 |
2,253 |
2,236 |
2,245 |
+0.00% |
4,300 |
| 2024/12/11 |
2,245 |
2,245 |
2,236 |
2,245 |
+0.00% |
5,500 |
| 2024/12/10 |
2,245 |
2,247 |
2,231 |
2,245 |
+0.04% |
12,800 |
| 2024/12/9 |
2,242 |
2,249 |
2,226 |
2,244 |
+0.09% |
19,700 |
| 2024/12/6 |
2,242 |
2,250 |
2,240 |
2,242 |
+0.31% |
2,500 |
| 2024/12/5 |
2,245 |
2,245 |
2,225 |
2,235 |
-0.22% |
3,100 |
| 2024/12/4 |
2,252 |
2,254 |
2,240 |
2,240 |
-0.53% |
8,700 |
| 2024/12/3 |
2,259 |
2,259 |
2,240 |
2,252 |
+0.36% |
5,500 |
| 2024/12/2 |
2,235 |
2,244 |
2,226 |
2,244 |
+0.85% |
3,800 |
| 2024/11/29 |
2,223 |
2,226 |
2,218 |
2,225 |
+0.09% |
6,200 |
| 2024/11/28 |
2,233 |
2,255 |
2,216 |
2,223 |
-0.45% |
8,400 |
| 2024/11/27 |
2,256 |
2,256 |
2,231 |
2,233 |
-0.93% |
5,400 |
| 2024/11/26 |
2,243 |
2,255 |
2,240 |
2,254 |
+0.45% |
1,300 |
| 2024/11/25 |
2,237 |
2,260 |
2,231 |
2,244 |
+0.31% |
7,600 |
| 2024/11/22 |
2,249 |
2,250 |
2,227 |
2,237 |
-0.58% |
8,300 |
| 2024/11/21 |
2,285 |
2,285 |
2,240 |
2,250 |
-0.35% |
18,600 |
| 2024/11/20 |
2,252 |
2,277 |
2,252 |
2,258 |
-0.57% |
9,700 |
| 2024/11/19 |
2,300 |
2,300 |
2,271 |
2,271 |
+0.00% |
9,200 |
| 2024/11/18 |
2,226 |
2,271 |
2,207 |
2,271 |
+2.02% |
22,000 |
| 2024/11/15 |
2,208 |
2,260 |
2,208 |
2,226 |
+0.68% |
19,300 |
| 2024/11/14 |
2,258 |
2,268 |
2,210 |
2,211 |
-0.94% |
26,400 |
| 2024/11/13 |
2,310 |
2,320 |
2,232 |
2,232 |
-3.33% |
30,400 |
| 2024/11/12 |
2,300 |
2,310 |
2,289 |
2,309 |
+0.39% |
7,300 |
| 2024/11/11 |
2,290 |
2,300 |
2,281 |
2,300 |
+0.04% |
5,600 |
| 2024/11/8 |
2,274 |
2,299 |
2,274 |
2,299 |
+1.14% |
7,000 |
| 2024/11/7 |
2,284 |
2,287 |
2,270 |
2,273 |
+0.13% |
4,700 |
| 2024/11/6 |
2,281 |
2,294 |
2,267 |
2,270 |
-0.48% |
6,400 |
| 2024/11/5 |
2,299 |
2,299 |
2,280 |
2,281 |
+0.18% |
2,400 |
| 2024/11/1 |
2,289 |
2,299 |
2,264 |
2,277 |
-0.31% |
8,200 |
| 2024/10/31 |
2,263 |
2,286 |
2,263 |
2,284 |
+1.87% |
9,900 |
| 2024/10/30 |
2,320 |
2,329 |
2,242 |
2,242 |
-3.78% |
36,700 |
| 2024/10/29 |
2,330 |
2,332 |
2,318 |
2,330 |
-0.04% |
5,500 |
| 2024/10/28 |
2,339 |
2,339 |
2,312 |
2,331 |
+1.35% |
4,300 |
| 2024/10/25 |
2,340 |
2,351 |
2,300 |
2,300 |
-1.63% |
10,400 |
| 2024/10/24 |
2,344 |
2,368 |
2,332 |
2,338 |
-0.04% |
5,600 |
|
