| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,275 |
2,298 |
2,267 |
2,270 |
-0.22% |
51,700 |
| 2025/4/24 |
2,300 |
2,300 |
2,271 |
2,275 |
-0.48% |
37,100 |
| 2025/4/23 |
2,300 |
2,304 |
2,286 |
2,286 |
+0.13% |
57,500 |
| 2025/4/22 |
2,270 |
2,283 |
2,260 |
2,283 |
+0.57% |
45,900 |
| 2025/4/21 |
2,261 |
2,280 |
2,256 |
2,270 |
-0.04% |
46,500 |
| 2025/4/18 |
2,270 |
2,278 |
2,255 |
2,271 |
+1.34% |
40,500 |
| 2025/4/17 |
2,249 |
2,258 |
2,224 |
2,241 |
-0.36% |
28,300 |
| 2025/4/16 |
2,283 |
2,289 |
2,233 |
2,249 |
-0.62% |
80,500 |
| 2025/4/15 |
2,292 |
2,310 |
2,263 |
2,263 |
-0.53% |
43,100 |
| 2025/4/14 |
2,285 |
2,291 |
2,263 |
2,275 |
+1.25% |
48,800 |
| 2025/4/11 |
2,200 |
2,261 |
2,161 |
2,247 |
-0.13% |
108,600 |
| 2025/4/10 |
2,278 |
2,300 |
2,214 |
2,250 |
+5.68% |
69,300 |
| 2025/4/9 |
2,128 |
2,150 |
2,105 |
2,129 |
-0.65% |
79,700 |
| 2025/4/8 |
2,110 |
2,169 |
2,088 |
2,143 |
+4.03% |
71,400 |
| 2025/4/7 |
2,037 |
2,114 |
2,008 |
2,060 |
-6.58% |
98,700 |
| 2025/4/4 |
2,205 |
2,214 |
2,168 |
2,205 |
-0.81% |
153,200 |
| 2025/4/3 |
2,193 |
2,243 |
2,193 |
2,223 |
-2.80% |
74,500 |
| 2025/4/2 |
2,347 |
2,347 |
2,276 |
2,287 |
-1.38% |
59,800 |
| 2025/4/1 |
2,315 |
2,347 |
2,315 |
2,319 |
+0.74% |
133,000 |
| 2025/3/31 |
2,341 |
2,341 |
2,295 |
2,302 |
-2.87% |
77,300 |
| 2025/3/28 |
2,398 |
2,400 |
2,351 |
2,370 |
-1.00% |
79,600 |
| 2025/3/27 |
2,358 |
2,397 |
2,358 |
2,394 |
+0.72% |
98,600 |
| 2025/3/26 |
2,371 |
2,386 |
2,359 |
2,377 |
+0.68% |
97,700 |
| 2025/3/25 |
2,356 |
2,375 |
2,338 |
2,361 |
+0.90% |
114,000 |
| 2025/3/24 |
2,375 |
2,385 |
2,337 |
2,340 |
+0.00% |
62,700 |
| 2025/3/21 |
2,333 |
2,360 |
2,327 |
2,340 |
-0.47% |
54,200 |
| 2025/3/19 |
2,343 |
2,375 |
2,343 |
2,351 |
+0.34% |
46,800 |
| 2025/3/18 |
2,341 |
2,360 |
2,338 |
2,343 |
+0.17% |
54,800 |
| 2025/3/17 |
2,375 |
2,381 |
2,333 |
2,339 |
-0.55% |
57,600 |
| 2025/3/14 |
2,329 |
2,366 |
2,320 |
2,352 |
+0.64% |
111,700 |
| 2025/3/13 |
2,341 |
2,355 |
2,324 |
2,337 |
-0.21% |
73,300 |
| 2025/3/12 |
2,322 |
2,348 |
2,317 |
2,342 |
+0.00% |
54,200 |
| 2025/3/11 |
2,329 |
2,359 |
2,306 |
2,342 |
-1.01% |
56,000 |
| 2025/3/10 |
2,366 |
2,399 |
2,347 |
2,366 |
+0.68% |
50,100 |
| 2025/3/7 |
2,373 |
2,382 |
2,331 |
2,350 |
-2.81% |
72,200 |
| 2025/3/6 |
2,428 |
2,428 |
2,398 |
2,418 |
+0.62% |
53,300 |
| 2025/3/5 |
2,390 |
2,428 |
2,348 |
2,403 |
+0.54% |
89,800 |
| 2025/3/4 |
2,448 |
2,461 |
2,388 |
2,390 |
-2.09% |
86,500 |
| 2025/3/3 |
2,409 |
2,447 |
2,406 |
2,441 |
+2.13% |
70,700 |
| 2025/2/28 |
2,395 |
2,405 |
2,370 |
2,390 |
+0.08% |
93,700 |
| 2025/2/27 |
2,358 |
2,388 |
2,356 |
2,388 |
+0.76% |
35,900 |
| 2025/2/26 |
2,364 |
2,380 |
2,329 |
2,370 |
+0.42% |
102,700 |
| 2025/2/25 |
2,333 |
2,385 |
2,330 |
2,360 |
+1.94% |
72,500 |
| 2025/2/21 |
2,300 |
2,316 |
2,286 |
2,315 |
-0.43% |
48,300 |
| 2025/2/20 |
2,368 |
2,373 |
2,314 |
2,325 |
-2.47% |
74,000 |
| 2025/2/19 |
2,380 |
2,405 |
2,375 |
2,384 |
-0.67% |
44,700 |
| 2025/2/18 |
2,392 |
2,403 |
2,387 |
2,400 |
+0.42% |
33,000 |
| 2025/2/17 |
2,439 |
2,444 |
2,390 |
2,390 |
-1.20% |
37,700 |
| 2025/2/14 |
2,460 |
2,463 |
2,419 |
2,419 |
-1.87% |
69,800 |
| 2025/2/13 |
2,449 |
2,475 |
2,434 |
2,465 |
+0.82% |
61,300 |
| 2025/2/12 |
2,469 |
2,469 |
2,424 |
2,445 |
+0.25% |
54,800 |
| 2025/2/10 |
2,432 |
2,479 |
2,424 |
2,439 |
+0.37% |
107,800 |
| 2025/2/7 |
2,426 |
2,473 |
2,417 |
2,430 |
+0.12% |
128,400 |
| 2025/2/6 |
2,410 |
2,427 |
2,399 |
2,427 |
+1.12% |
66,200 |
| 2025/2/5 |
2,391 |
2,400 |
2,367 |
2,400 |
+0.38% |
73,600 |
| 2025/2/4 |
2,419 |
2,419 |
2,377 |
2,391 |
+0.59% |
70,300 |
| 2025/2/3 |
2,412 |
2,425 |
2,360 |
2,377 |
-1.45% |
69,000 |
| 2025/1/31 |
2,430 |
2,436 |
2,401 |
2,412 |
-2.23% |
86,100 |
| 2025/1/30 |
2,434 |
2,479 |
2,434 |
2,467 |
+1.11% |
48,200 |
| 2025/1/29 |
2,460 |
2,504 |
2,440 |
2,440 |
-1.61% |
74,500 |
| 2025/1/28 |
2,422 |
2,483 |
2,413 |
2,480 |
+3.85% |
111,600 |
| 2025/1/27 |
2,379 |
2,407 |
2,369 |
2,388 |
+1.57% |
58,500 |
| 2025/1/24 |
2,338 |
2,361 |
2,323 |
2,351 |
+0.86% |
76,000 |
| 2025/1/23 |
2,348 |
2,348 |
2,320 |
2,331 |
+0.56% |
59,700 |
| 2025/1/22 |
2,320 |
2,323 |
2,295 |
2,318 |
-0.09% |
109,500 |
| 2025/1/21 |
2,282 |
2,320 |
2,282 |
2,320 |
+1.75% |
75,000 |
| 2025/1/20 |
2,254 |
2,297 |
2,245 |
2,280 |
+0.31% |
95,700 |
| 2025/1/17 |
2,283 |
2,295 |
2,258 |
2,273 |
-1.47% |
92,500 |
| 2025/1/16 |
2,305 |
2,319 |
2,286 |
2,307 |
+0.79% |
59,500 |
| 2025/1/15 |
2,294 |
2,308 |
2,268 |
2,289 |
-1.04% |
82,300 |
| 2025/1/14 |
2,329 |
2,329 |
2,290 |
2,313 |
-0.22% |
71,000 |
| 2025/1/10 |
2,326 |
2,340 |
2,305 |
2,318 |
-1.32% |
75,300 |
| 2025/1/9 |
2,311 |
2,360 |
2,301 |
2,349 |
+1.16% |
80,200 |
| 2025/1/8 |
2,315 |
2,328 |
2,300 |
2,322 |
-0.56% |
102,800 |
| 2025/1/7 |
2,323 |
2,348 |
2,285 |
2,335 |
+0.26% |
87,900 |
| 2025/1/6 |
2,418 |
2,419 |
2,324 |
2,329 |
-2.55% |
127,600 |
| 2024/12/30 |
2,349 |
2,401 |
2,333 |
2,390 |
+2.88% |
123,500 |
| 2024/12/27 |
2,300 |
2,351 |
2,282 |
2,323 |
-0.81% |
245,600 |
| 2024/12/26 |
2,322 |
2,375 |
2,319 |
2,342 |
-1.14% |
617,800 |
| 2024/12/25 |
2,361 |
2,380 |
2,351 |
2,369 |
-0.42% |
136,200 |
| 2024/12/24 |
2,381 |
2,399 |
2,374 |
2,379 |
-1.16% |
111,300 |
| 2024/12/23 |
2,400 |
2,422 |
2,384 |
2,407 |
+0.29% |
122,000 |
| 2024/12/20 |
2,416 |
2,423 |
2,380 |
2,400 |
-0.95% |
136,500 |
| 2024/12/19 |
2,397 |
2,435 |
2,374 |
2,423 |
-0.33% |
74,200 |
| 2024/12/18 |
2,439 |
2,462 |
2,424 |
2,431 |
-0.33% |
49,200 |
| 2024/12/17 |
2,461 |
2,461 |
2,432 |
2,439 |
-0.73% |
41,800 |
| 2024/12/16 |
2,424 |
2,464 |
2,424 |
2,457 |
+1.61% |
117,800 |
| 2024/12/13 |
2,424 |
2,452 |
2,385 |
2,418 |
-0.25% |
180,200 |
| 2024/12/12 |
2,520 |
2,520 |
2,424 |
2,424 |
-2.81% |
109,700 |
| 2024/12/11 |
2,503 |
2,522 |
2,485 |
2,494 |
+0.16% |
68,800 |
| 2024/12/10 |
2,511 |
2,511 |
2,484 |
2,490 |
-0.84% |
78,600 |
| 2024/12/9 |
2,473 |
2,527 |
2,473 |
2,511 |
+2.16% |
80,000 |
| 2024/12/6 |
2,450 |
2,470 |
2,439 |
2,458 |
+1.24% |
72,500 |
| 2024/12/5 |
2,435 |
2,455 |
2,426 |
2,428 |
+0.12% |
40,600 |
| 2024/12/4 |
2,454 |
2,465 |
2,418 |
2,425 |
-1.50% |
56,500 |
| 2024/12/3 |
2,410 |
2,486 |
2,401 |
2,462 |
+2.54% |
73,000 |
| 2024/12/2 |
2,386 |
2,416 |
2,386 |
2,401 |
+0.42% |
46,100 |
| 2024/11/29 |
2,370 |
2,404 |
2,363 |
2,391 |
+0.89% |
44,300 |
| 2024/11/28 |
2,353 |
2,376 |
2,347 |
2,370 |
+1.11% |
33,300 |
| 2024/11/27 |
2,349 |
2,359 |
2,323 |
2,344 |
-0.21% |
47,300 |
| 2024/11/26 |
2,332 |
2,351 |
2,315 |
2,349 |
+0.73% |
51,600 |
| 2024/11/25 |
2,386 |
2,390 |
2,332 |
2,332 |
-1.60% |
54,600 |
| 2024/11/22 |
2,359 |
2,382 |
2,359 |
2,370 |
+0.59% |
32,500 |
| 2024/11/21 |
2,335 |
2,357 |
2,320 |
2,356 |
+0.43% |
31,400 |
| 2024/11/20 |
2,377 |
2,392 |
2,339 |
2,346 |
-1.80% |
31,100 |
| 2024/11/19 |
2,374 |
2,408 |
2,374 |
2,389 |
+0.17% |
43,600 |
| 2024/11/18 |
2,390 |
2,403 |
2,373 |
2,385 |
-0.79% |
32,300 |
| 2024/11/15 |
2,410 |
2,417 |
2,392 |
2,404 |
+0.17% |
29,000 |
| 2024/11/14 |
2,400 |
2,438 |
2,396 |
2,400 |
-1.03% |
40,400 |
| 2024/11/13 |
2,450 |
2,451 |
2,414 |
2,425 |
-1.42% |
66,400 |
| 2024/11/12 |
2,449 |
2,483 |
2,439 |
2,460 |
+1.03% |
65,000 |
| 2024/11/11 |
2,386 |
2,450 |
2,350 |
2,435 |
-1.34% |
181,400 |
| 2024/11/8 |
2,499 |
2,505 |
2,440 |
2,468 |
+0.78% |
81,300 |
| 2024/11/7 |
2,454 |
2,465 |
2,439 |
2,449 |
+0.08% |
65,300 |
| 2024/11/6 |
2,438 |
2,460 |
2,407 |
2,447 |
+0.37% |
97,300 |
| 2024/11/5 |
2,451 |
2,494 |
2,428 |
2,438 |
+1.54% |
64,200 |
| 2024/11/1 |
2,442 |
2,442 |
2,400 |
2,401 |
-1.68% |
63,700 |
| 2024/10/31 |
2,438 |
2,459 |
2,429 |
2,442 |
+0.16% |
54,600 |
| 2024/10/30 |
2,429 |
2,451 |
2,409 |
2,438 |
+1.37% |
132,700 |
| 2024/10/29 |
2,380 |
2,405 |
2,372 |
2,405 |
+0.38% |
56,100 |
| 2024/10/28 |
2,400 |
2,416 |
2,385 |
2,396 |
+0.63% |
62,200 |
| 2024/10/25 |
2,393 |
2,398 |
2,361 |
2,381 |
-0.50% |
62,700 |
| 2024/10/24 |
2,376 |
2,394 |
2,367 |
2,393 |
-0.04% |
49,900 |
|
