| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,373 |
2,384 |
2,369 |
2,379 |
+0.68% |
17,300 |
| 2025/4/24 |
2,373 |
2,380 |
2,352 |
2,363 |
-0.42% |
24,600 |
| 2025/4/23 |
2,367 |
2,398 |
2,356 |
2,373 |
+1.45% |
29,800 |
| 2025/4/22 |
2,340 |
2,364 |
2,330 |
2,339 |
-0.13% |
36,500 |
| 2025/4/21 |
2,332 |
2,358 |
2,332 |
2,342 |
+0.43% |
32,300 |
| 2025/4/18 |
2,267 |
2,332 |
2,267 |
2,332 |
+3.69% |
20,400 |
| 2025/4/17 |
2,220 |
2,249 |
2,220 |
2,249 |
+0.99% |
13,000 |
| 2025/4/16 |
2,238 |
2,240 |
2,219 |
2,227 |
+0.32% |
27,300 |
| 2025/4/15 |
2,185 |
2,248 |
2,185 |
2,220 |
+1.65% |
24,200 |
| 2025/4/14 |
2,172 |
2,205 |
2,150 |
2,184 |
+1.58% |
31,500 |
| 2025/4/11 |
2,039 |
2,155 |
2,013 |
2,150 |
+3.46% |
44,700 |
| 2025/4/10 |
2,100 |
2,100 |
2,038 |
2,078 |
+7.50% |
49,900 |
| 2025/4/9 |
1,958 |
1,976 |
1,910 |
1,933 |
-3.40% |
46,900 |
| 2025/4/8 |
1,942 |
2,019 |
1,942 |
2,001 |
+7.47% |
52,700 |
| 2025/4/7 |
1,884 |
1,922 |
1,839 |
1,862 |
-8.86% |
74,100 |
| 2025/4/4 |
2,111 |
2,117 |
1,996 |
2,043 |
-5.15% |
71,400 |
| 2025/4/3 |
2,133 |
2,166 |
2,115 |
2,154 |
-3.36% |
41,600 |
| 2025/4/2 |
2,241 |
2,269 |
2,201 |
2,229 |
-0.49% |
37,800 |
| 2025/4/1 |
2,266 |
2,280 |
2,240 |
2,240 |
-1.02% |
25,500 |
| 2025/3/31 |
2,300 |
2,301 |
2,244 |
2,263 |
-2.79% |
44,800 |
| 2025/3/28 |
2,303 |
2,328 |
2,286 |
2,328 |
-0.89% |
91,800 |
| 2025/3/27 |
2,352 |
2,356 |
2,320 |
2,349 |
-0.84% |
61,000 |
| 2025/3/26 |
2,361 |
2,390 |
2,355 |
2,369 |
+1.02% |
52,900 |
| 2025/3/25 |
2,350 |
2,354 |
2,331 |
2,345 |
+0.09% |
37,300 |
| 2025/3/24 |
2,382 |
2,385 |
2,342 |
2,343 |
-1.14% |
30,200 |
| 2025/3/21 |
2,365 |
2,379 |
2,355 |
2,370 |
-0.34% |
31,100 |
| 2025/3/19 |
2,375 |
2,383 |
2,365 |
2,378 |
+0.30% |
17,200 |
| 2025/3/18 |
2,375 |
2,380 |
2,358 |
2,371 |
+0.30% |
25,600 |
| 2025/3/17 |
2,371 |
2,375 |
2,351 |
2,364 |
+0.04% |
18,900 |
| 2025/3/14 |
2,344 |
2,374 |
2,330 |
2,363 |
+0.51% |
31,500 |
| 2025/3/13 |
2,367 |
2,377 |
2,340 |
2,351 |
-0.47% |
33,000 |
| 2025/3/12 |
2,326 |
2,365 |
2,312 |
2,362 |
+0.51% |
40,700 |
| 2025/3/11 |
2,314 |
2,353 |
2,264 |
2,350 |
+0.38% |
53,100 |
| 2025/3/10 |
2,338 |
2,350 |
2,305 |
2,341 |
+0.13% |
49,400 |
| 2025/3/7 |
2,336 |
2,339 |
2,307 |
2,338 |
-0.89% |
61,200 |
| 2025/3/6 |
2,375 |
2,386 |
2,342 |
2,359 |
+0.38% |
41,000 |
| 2025/3/5 |
2,370 |
2,393 |
2,336 |
2,350 |
-0.76% |
58,800 |
| 2025/3/4 |
2,386 |
2,398 |
2,358 |
2,368 |
-0.59% |
51,000 |
| 2025/3/3 |
2,359 |
2,405 |
2,348 |
2,382 |
+2.63% |
75,400 |
| 2025/2/28 |
2,329 |
2,362 |
2,308 |
2,321 |
-0.68% |
65,500 |
| 2025/2/27 |
2,344 |
2,380 |
2,313 |
2,337 |
+0.21% |
116,400 |
| 2025/2/26 |
2,350 |
2,380 |
2,326 |
2,332 |
-1.14% |
157,900 |
| 2025/2/25 |
2,347 |
2,394 |
2,325 |
2,359 |
-1.50% |
827,300 |
| 2025/2/21 |
2,402 |
2,430 |
2,377 |
2,395 |
-0.75% |
131,500 |
| 2025/2/20 |
2,407 |
2,435 |
2,399 |
2,413 |
-0.12% |
149,700 |
| 2025/2/19 |
2,430 |
2,469 |
2,413 |
2,416 |
-0.90% |
185,700 |
| 2025/2/18 |
2,429 |
2,480 |
2,425 |
2,438 |
+0.91% |
537,300 |
| 2025/2/17 |
2,485 |
2,522 |
2,416 |
2,416 |
-3.28% |
465,200 |
| 2025/2/14 |
2,510 |
2,535 |
2,490 |
2,498 |
-0.08% |
119,000 |
| 2025/2/13 |
2,490 |
2,525 |
2,476 |
2,500 |
+0.44% |
91,100 |
| 2025/2/12 |
2,475 |
2,518 |
2,458 |
2,489 |
+0.61% |
120,700 |
| 2025/2/10 |
2,467 |
2,549 |
2,460 |
2,474 |
-3.02% |
163,100 |
| 2025/2/7 |
2,700 |
2,700 |
2,551 |
2,551 |
-11.42% |
419,500 |
| 2025/2/6 |
2,835 |
2,911 |
2,815 |
2,880 |
+2.38% |
17,300 |
| 2025/2/5 |
2,747 |
2,835 |
2,744 |
2,813 |
+4.19% |
20,400 |
| 2025/2/4 |
2,728 |
2,777 |
2,698 |
2,700 |
+0.48% |
20,800 |
| 2025/2/3 |
2,779 |
2,779 |
2,681 |
2,687 |
-3.55% |
20,800 |
| 2025/1/31 |
2,860 |
2,881 |
2,750 |
2,786 |
-2.96% |
22,800 |
| 2025/1/30 |
2,828 |
2,871 |
2,812 |
2,871 |
+2.32% |
20,200 |
| 2025/1/29 |
2,849 |
2,849 |
2,772 |
2,806 |
-0.88% |
13,600 |
| 2025/1/28 |
2,853 |
2,867 |
2,799 |
2,831 |
-0.98% |
31,400 |
| 2025/1/27 |
2,831 |
2,872 |
2,784 |
2,859 |
+0.53% |
34,100 |
| 2025/1/24 |
2,876 |
2,928 |
2,844 |
2,844 |
-1.66% |
12,500 |
| 2025/1/23 |
3,000 |
3,000 |
2,840 |
2,892 |
-4.40% |
37,400 |
| 2025/1/22 |
2,987 |
3,045 |
2,973 |
3,025 |
+2.75% |
27,500 |
| 2025/1/21 |
2,957 |
2,969 |
2,917 |
2,944 |
-0.44% |
17,200 |
| 2025/1/20 |
2,906 |
2,981 |
2,905 |
2,957 |
+1.93% |
13,000 |
| 2025/1/17 |
2,912 |
2,932 |
2,881 |
2,901 |
-1.06% |
19,400 |
| 2025/1/16 |
2,920 |
2,964 |
2,920 |
2,932 |
+0.21% |
18,800 |
| 2025/1/15 |
2,870 |
2,948 |
2,870 |
2,926 |
+1.95% |
19,700 |
| 2025/1/14 |
2,839 |
2,890 |
2,828 |
2,870 |
+0.14% |
36,700 |
| 2025/1/10 |
2,872 |
2,892 |
2,852 |
2,866 |
-0.14% |
9,800 |
| 2025/1/9 |
2,887 |
2,894 |
2,850 |
2,870 |
-0.31% |
21,900 |
| 2025/1/8 |
2,860 |
2,899 |
2,860 |
2,879 |
+0.28% |
24,200 |
| 2025/1/7 |
2,851 |
2,923 |
2,838 |
2,871 |
+1.02% |
28,900 |
| 2025/1/6 |
2,830 |
2,897 |
2,830 |
2,842 |
+0.96% |
36,400 |
| 2024/12/30 |
2,917 |
2,940 |
2,813 |
2,815 |
-3.06% |
21,600 |
| 2024/12/27 |
3,015 |
3,015 |
2,848 |
2,904 |
-2.06% |
81,900 |
| 2024/12/26 |
2,890 |
2,972 |
2,890 |
2,965 |
+2.81% |
39,500 |
| 2024/12/25 |
2,821 |
2,884 |
2,781 |
2,884 |
+2.74% |
27,800 |
| 2024/12/24 |
2,913 |
2,913 |
2,802 |
2,807 |
-3.41% |
20,000 |
| 2024/12/23 |
2,856 |
2,921 |
2,842 |
2,906 |
+2.32% |
24,900 |
| 2024/12/20 |
2,850 |
2,856 |
2,800 |
2,840 |
+0.42% |
20,000 |
| 2024/12/19 |
2,728 |
2,848 |
2,728 |
2,828 |
+2.87% |
35,400 |
| 2024/12/18 |
2,780 |
2,799 |
2,749 |
2,749 |
-0.97% |
17,800 |
| 2024/12/17 |
2,710 |
2,795 |
2,710 |
2,776 |
+3.12% |
22,600 |
| 2024/12/16 |
2,652 |
2,722 |
2,652 |
2,692 |
+1.51% |
17,500 |
| 2024/12/13 |
2,658 |
2,679 |
2,601 |
2,652 |
-0.79% |
20,700 |
| 2024/12/12 |
2,690 |
2,697 |
2,666 |
2,673 |
+0.22% |
12,100 |
| 2024/12/11 |
2,660 |
2,682 |
2,646 |
2,667 |
+0.19% |
12,000 |
| 2024/12/10 |
2,675 |
2,685 |
2,660 |
2,662 |
-0.49% |
18,200 |
| 2024/12/9 |
2,675 |
2,675 |
2,636 |
2,675 |
+0.00% |
19,400 |
| 2024/12/6 |
2,585 |
2,675 |
2,575 |
2,675 |
+3.48% |
27,100 |
| 2024/12/5 |
2,588 |
2,595 |
2,573 |
2,585 |
+0.35% |
11,500 |
| 2024/12/4 |
2,515 |
2,589 |
2,503 |
2,576 |
+2.43% |
24,200 |
| 2024/12/3 |
2,464 |
2,518 |
2,457 |
2,515 |
+2.07% |
25,100 |
| 2024/12/2 |
2,463 |
2,480 |
2,444 |
2,464 |
+0.04% |
11,800 |
| 2024/11/29 |
2,475 |
2,481 |
2,463 |
2,463 |
-0.48% |
6,900 |
| 2024/11/28 |
2,429 |
2,485 |
2,420 |
2,475 |
+1.35% |
27,000 |
| 2024/11/27 |
2,407 |
2,442 |
2,400 |
2,442 |
+1.37% |
19,000 |
| 2024/11/26 |
2,417 |
2,425 |
2,400 |
2,409 |
-0.45% |
13,000 |
| 2024/11/25 |
2,456 |
2,456 |
2,420 |
2,420 |
-0.33% |
9,000 |
| 2024/11/22 |
2,410 |
2,440 |
2,410 |
2,428 |
+0.75% |
9,500 |
| 2024/11/21 |
2,464 |
2,476 |
2,410 |
2,410 |
-1.63% |
11,200 |
| 2024/11/20 |
2,443 |
2,455 |
2,430 |
2,450 |
+0.49% |
6,300 |
| 2024/11/19 |
2,445 |
2,475 |
2,434 |
2,438 |
-0.29% |
12,100 |
| 2024/11/18 |
2,455 |
2,480 |
2,443 |
2,445 |
-0.93% |
9,500 |
| 2024/11/15 |
2,447 |
2,498 |
2,447 |
2,468 |
+2.07% |
25,400 |
| 2024/11/14 |
2,450 |
2,450 |
2,417 |
2,418 |
-0.90% |
8,400 |
| 2024/11/13 |
2,460 |
2,477 |
2,432 |
2,440 |
-0.08% |
17,100 |
| 2024/11/12 |
2,435 |
2,476 |
2,435 |
2,442 |
+0.29% |
14,500 |
| 2024/11/11 |
2,413 |
2,435 |
2,405 |
2,435 |
+0.95% |
16,200 |
| 2024/11/8 |
2,497 |
2,499 |
2,400 |
2,412 |
-2.55% |
23,300 |
| 2024/11/7 |
2,419 |
2,499 |
2,419 |
2,475 |
+2.32% |
26,600 |
| 2024/11/6 |
2,455 |
2,468 |
2,416 |
2,419 |
-0.49% |
14,300 |
| 2024/11/5 |
2,405 |
2,431 |
2,388 |
2,431 |
+0.96% |
24,500 |
| 2024/11/1 |
2,470 |
2,470 |
2,394 |
2,408 |
-3.72% |
27,600 |
| 2024/10/31 |
2,563 |
2,620 |
2,479 |
2,501 |
-2.42% |
47,800 |
| 2024/10/30 |
2,589 |
2,600 |
2,549 |
2,563 |
-1.00% |
150,400 |
| 2024/10/29 |
2,560 |
2,591 |
2,559 |
2,589 |
+1.21% |
28,200 |
| 2024/10/28 |
2,519 |
2,565 |
2,473 |
2,558 |
+1.83% |
40,800 |
| 2024/10/25 |
2,520 |
2,520 |
2,492 |
2,512 |
-0.12% |
25,500 |
| 2024/10/24 |
2,512 |
2,540 |
2,491 |
2,515 |
+0.16% |
33,600 |
|
