| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,608 |
2,629 |
2,582 |
2,582 |
-0.62% |
6,900 |
| 2025/4/24 |
2,609 |
2,619 |
2,572 |
2,598 |
-0.08% |
7,900 |
| 2025/4/23 |
2,595 |
2,617 |
2,542 |
2,600 |
+1.05% |
25,100 |
| 2025/4/22 |
2,597 |
2,600 |
2,561 |
2,573 |
-0.92% |
8,800 |
| 2025/4/21 |
2,641 |
2,641 |
2,580 |
2,597 |
-2.81% |
17,300 |
| 2025/4/18 |
2,623 |
2,672 |
2,623 |
2,672 |
+1.52% |
4,500 |
| 2025/4/17 |
2,646 |
2,658 |
2,612 |
2,632 |
-1.05% |
16,200 |
| 2025/4/16 |
2,684 |
2,697 |
2,639 |
2,660 |
-0.64% |
8,400 |
| 2025/4/15 |
2,681 |
2,739 |
2,663 |
2,677 |
+1.75% |
12,700 |
| 2025/4/14 |
2,659 |
2,659 |
2,609 |
2,631 |
+0.84% |
8,100 |
| 2025/4/11 |
2,580 |
2,609 |
2,520 |
2,609 |
-0.53% |
20,400 |
| 2025/4/10 |
2,700 |
2,730 |
2,623 |
2,623 |
+2.58% |
37,200 |
| 2025/4/9 |
2,626 |
2,634 |
2,533 |
2,557 |
-3.98% |
27,800 |
| 2025/4/8 |
2,528 |
2,698 |
2,528 |
2,663 |
+7.47% |
35,000 |
| 2025/4/7 |
2,472 |
2,531 |
2,414 |
2,478 |
-7.26% |
45,700 |
| 2025/4/4 |
2,681 |
2,725 |
2,623 |
2,672 |
-2.16% |
70,700 |
| 2025/4/3 |
2,737 |
2,765 |
2,663 |
2,731 |
-2.53% |
48,500 |
| 2025/4/2 |
2,939 |
2,940 |
2,800 |
2,802 |
-4.73% |
39,200 |
| 2025/4/1 |
2,979 |
3,000 |
2,919 |
2,941 |
-0.34% |
51,800 |
| 2025/3/31 |
2,868 |
2,977 |
2,859 |
2,951 |
+2.82% |
29,000 |
| 2025/3/28 |
2,870 |
2,932 |
2,860 |
2,870 |
-3.37% |
26,100 |
| 2025/3/27 |
2,937 |
2,972 |
2,908 |
2,970 |
+0.37% |
41,600 |
| 2025/3/26 |
2,933 |
3,010 |
2,904 |
2,959 |
+0.31% |
36,400 |
| 2025/3/25 |
2,932 |
2,951 |
2,900 |
2,950 |
+0.61% |
25,100 |
| 2025/3/24 |
2,955 |
2,970 |
2,913 |
2,932 |
+0.41% |
15,700 |
| 2025/3/21 |
2,924 |
2,930 |
2,890 |
2,920 |
+0.65% |
18,900 |
| 2025/3/19 |
2,925 |
2,956 |
2,885 |
2,901 |
-0.51% |
24,000 |
| 2025/3/18 |
2,900 |
2,925 |
2,891 |
2,916 |
+1.39% |
30,400 |
| 2025/3/17 |
2,940 |
2,940 |
2,872 |
2,876 |
-1.37% |
32,800 |
| 2025/3/14 |
2,915 |
2,928 |
2,894 |
2,916 |
+0.03% |
12,600 |
| 2025/3/13 |
2,940 |
2,993 |
2,908 |
2,915 |
-1.12% |
14,600 |
| 2025/3/12 |
2,934 |
2,985 |
2,923 |
2,948 |
+0.48% |
16,300 |
| 2025/3/11 |
2,957 |
3,010 |
2,896 |
2,934 |
-1.48% |
37,400 |
| 2025/3/10 |
3,010 |
3,020 |
2,978 |
2,978 |
-1.06% |
12,600 |
| 2025/3/7 |
2,961 |
3,010 |
2,958 |
3,010 |
+0.97% |
16,300 |
| 2025/3/6 |
3,075 |
3,075 |
2,981 |
2,981 |
-0.80% |
16,600 |
| 2025/3/5 |
3,060 |
3,080 |
3,005 |
3,005 |
-2.59% |
14,600 |
| 2025/3/4 |
3,060 |
3,130 |
3,020 |
3,085 |
+0.16% |
29,800 |
| 2025/3/3 |
3,110 |
3,160 |
3,065 |
3,080 |
-0.48% |
22,300 |
| 2025/2/28 |
3,065 |
3,100 |
3,040 |
3,095 |
+0.49% |
18,800 |
| 2025/2/27 |
3,080 |
3,095 |
3,065 |
3,080 |
+0.00% |
3,400 |
| 2025/2/26 |
3,100 |
3,105 |
3,015 |
3,080 |
-0.65% |
30,900 |
| 2025/2/25 |
2,967 |
3,110 |
2,967 |
3,100 |
+3.85% |
36,800 |
| 2025/2/21 |
2,980 |
3,020 |
2,958 |
2,985 |
+1.43% |
20,700 |
| 2025/2/20 |
2,972 |
2,979 |
2,930 |
2,943 |
-0.94% |
36,500 |
| 2025/2/19 |
3,075 |
3,075 |
2,969 |
2,971 |
-1.79% |
49,800 |
| 2025/2/18 |
3,035 |
3,155 |
3,025 |
3,025 |
-0.49% |
20,400 |
| 2025/2/17 |
3,100 |
3,120 |
3,030 |
3,040 |
-1.30% |
22,300 |
| 2025/2/14 |
3,065 |
3,125 |
3,055 |
3,080 |
+0.16% |
20,600 |
| 2025/2/13 |
3,095 |
3,165 |
3,075 |
3,075 |
+0.49% |
25,400 |
| 2025/2/12 |
3,130 |
3,200 |
3,050 |
3,060 |
-2.24% |
41,500 |
| 2025/2/10 |
2,929 |
3,140 |
2,902 |
3,130 |
+6.86% |
91,600 |
| 2025/2/7 |
2,925 |
2,932 |
2,856 |
2,929 |
+0.03% |
32,000 |
| 2025/2/6 |
2,917 |
2,940 |
2,887 |
2,928 |
+1.84% |
19,600 |
| 2025/2/5 |
2,900 |
2,917 |
2,870 |
2,875 |
-0.86% |
14,800 |
| 2025/2/4 |
2,903 |
2,939 |
2,852 |
2,900 |
+0.21% |
17,900 |
| 2025/2/3 |
2,935 |
2,988 |
2,871 |
2,894 |
-0.55% |
36,100 |
| 2025/1/31 |
2,870 |
2,920 |
2,853 |
2,910 |
+2.75% |
32,600 |
| 2025/1/30 |
2,809 |
2,909 |
2,798 |
2,832 |
+0.89% |
109,100 |
| 2025/1/29 |
2,778 |
2,828 |
2,778 |
2,807 |
+0.54% |
12,000 |
| 2025/1/28 |
2,750 |
2,844 |
2,738 |
2,792 |
+1.31% |
14,700 |
| 2025/1/27 |
2,744 |
2,777 |
2,739 |
2,756 |
+0.80% |
14,800 |
| 2025/1/24 |
2,739 |
2,739 |
2,715 |
2,734 |
+0.00% |
8,700 |
| 2025/1/23 |
2,700 |
2,758 |
2,671 |
2,734 |
+2.51% |
27,300 |
| 2025/1/22 |
2,685 |
2,687 |
2,649 |
2,667 |
-0.04% |
4,400 |
| 2025/1/21 |
2,652 |
2,669 |
2,640 |
2,668 |
+0.64% |
4,600 |
| 2025/1/20 |
2,620 |
2,682 |
2,620 |
2,651 |
+1.45% |
10,700 |
| 2025/1/17 |
2,602 |
2,640 |
2,600 |
2,613 |
+0.35% |
13,500 |
| 2025/1/16 |
2,633 |
2,639 |
2,597 |
2,604 |
-2.18% |
14,800 |
| 2025/1/15 |
2,654 |
2,691 |
2,619 |
2,662 |
-0.22% |
19,300 |
| 2025/1/14 |
2,661 |
2,708 |
2,655 |
2,668 |
-0.15% |
18,200 |
| 2025/1/10 |
2,667 |
2,672 |
2,649 |
2,672 |
+0.19% |
5,300 |
| 2025/1/9 |
2,620 |
2,668 |
2,619 |
2,667 |
+0.83% |
7,900 |
| 2025/1/8 |
2,643 |
2,672 |
2,641 |
2,645 |
-0.68% |
4,600 |
| 2025/1/7 |
2,630 |
2,679 |
2,630 |
2,663 |
+1.37% |
17,900 |
| 2025/1/6 |
2,678 |
2,678 |
2,616 |
2,627 |
-0.87% |
8,200 |
| 2024/12/30 |
2,645 |
2,650 |
2,608 |
2,650 |
-0.75% |
6,400 |
| 2024/12/27 |
2,622 |
2,670 |
2,610 |
2,670 |
+1.83% |
8,100 |
| 2024/12/26 |
2,604 |
2,660 |
2,600 |
2,622 |
-0.27% |
17,100 |
| 2024/12/25 |
2,602 |
2,629 |
2,584 |
2,629 |
+1.04% |
5,100 |
| 2024/12/24 |
2,642 |
2,642 |
2,602 |
2,602 |
-1.48% |
8,100 |
| 2024/12/23 |
2,629 |
2,644 |
2,620 |
2,641 |
+0.53% |
8,300 |
| 2024/12/20 |
2,628 |
2,640 |
2,610 |
2,627 |
+0.11% |
4,100 |
| 2024/12/19 |
2,569 |
2,630 |
2,555 |
2,624 |
+1.71% |
10,800 |
| 2024/12/18 |
2,575 |
2,590 |
2,568 |
2,580 |
+0.16% |
6,400 |
| 2024/12/17 |
2,592 |
2,594 |
2,552 |
2,576 |
+0.43% |
6,400 |
| 2024/12/16 |
2,525 |
2,580 |
2,525 |
2,565 |
+2.15% |
12,900 |
| 2024/12/13 |
2,530 |
2,542 |
2,511 |
2,511 |
+0.00% |
10,000 |
| 2024/12/12 |
2,528 |
2,528 |
2,501 |
2,511 |
-0.67% |
5,800 |
| 2024/12/11 |
2,538 |
2,541 |
2,507 |
2,528 |
+0.48% |
5,700 |
| 2024/12/10 |
2,510 |
2,544 |
2,500 |
2,516 |
+0.08% |
4,100 |
| 2024/12/9 |
2,490 |
2,515 |
2,488 |
2,514 |
+1.37% |
5,900 |
| 2024/12/6 |
2,470 |
2,501 |
2,470 |
2,480 |
+0.12% |
4,600 |
| 2024/12/5 |
2,492 |
2,492 |
2,476 |
2,477 |
+0.24% |
1,400 |
| 2024/12/4 |
2,478 |
2,500 |
2,464 |
2,471 |
-0.28% |
13,800 |
| 2024/12/3 |
2,480 |
2,495 |
2,470 |
2,478 |
+0.24% |
5,400 |
| 2024/12/2 |
2,459 |
2,479 |
2,440 |
2,472 |
+1.56% |
4,500 |
| 2024/11/29 |
2,440 |
2,471 |
2,434 |
2,434 |
-0.25% |
4,200 |
| 2024/11/28 |
2,440 |
2,472 |
2,432 |
2,440 |
+0.21% |
7,500 |
| 2024/11/27 |
2,501 |
2,504 |
2,430 |
2,435 |
-2.60% |
15,500 |
| 2024/11/26 |
2,484 |
2,509 |
2,473 |
2,500 |
+1.05% |
10,100 |
| 2024/11/25 |
2,501 |
2,505 |
2,473 |
2,474 |
-1.04% |
16,300 |
| 2024/11/22 |
2,500 |
2,532 |
2,499 |
2,500 |
+0.00% |
6,300 |
| 2024/11/21 |
2,500 |
2,536 |
2,498 |
2,500 |
+0.00% |
5,400 |
| 2024/11/20 |
2,492 |
2,530 |
2,492 |
2,500 |
+0.04% |
3,900 |
| 2024/11/19 |
2,490 |
2,529 |
2,486 |
2,499 |
+0.56% |
6,600 |
| 2024/11/18 |
2,461 |
2,505 |
2,460 |
2,485 |
+1.02% |
10,300 |
| 2024/11/15 |
2,470 |
2,489 |
2,460 |
2,460 |
-0.40% |
7,000 |
| 2024/11/14 |
2,473 |
2,500 |
2,470 |
2,470 |
-0.20% |
11,600 |
| 2024/11/13 |
2,488 |
2,504 |
2,467 |
2,475 |
-1.00% |
27,500 |
| 2024/11/12 |
2,455 |
2,540 |
2,455 |
2,500 |
+2.46% |
22,300 |
| 2024/11/11 |
2,410 |
2,495 |
2,410 |
2,440 |
-3.52% |
74,000 |
| 2024/11/8 |
2,605 |
2,605 |
2,500 |
2,529 |
-3.47% |
46,600 |
| 2024/11/7 |
2,554 |
2,643 |
2,554 |
2,620 |
+3.93% |
28,000 |
| 2024/11/6 |
2,548 |
2,564 |
2,521 |
2,521 |
-1.06% |
16,800 |
| 2024/11/5 |
2,580 |
2,580 |
2,538 |
2,548 |
+0.16% |
7,100 |
| 2024/11/1 |
2,573 |
2,576 |
2,539 |
2,544 |
-1.20% |
11,800 |
| 2024/10/31 |
2,533 |
2,610 |
2,533 |
2,575 |
+1.86% |
20,300 |
| 2024/10/30 |
2,553 |
2,553 |
2,510 |
2,528 |
-1.67% |
42,100 |
| 2024/10/29 |
2,477 |
2,582 |
2,477 |
2,571 |
+3.92% |
30,000 |
| 2024/10/28 |
2,429 |
2,480 |
2,410 |
2,474 |
+1.14% |
19,900 |
| 2024/10/25 |
2,460 |
2,478 |
2,402 |
2,446 |
-1.13% |
33,700 |
| 2024/10/24 |
2,442 |
2,491 |
2,437 |
2,474 |
+0.45% |
16,300 |
|
