| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,688 |
2,699 |
2,650 |
2,674 |
-0.04% |
41,300 |
| 2025/4/24 |
2,690 |
2,707 |
2,670 |
2,675 |
+0.87% |
52,300 |
| 2025/4/23 |
2,675 |
2,700 |
2,651 |
2,652 |
+0.87% |
56,800 |
| 2025/4/22 |
2,569 |
2,629 |
2,569 |
2,629 |
+1.54% |
40,900 |
| 2025/4/21 |
2,609 |
2,610 |
2,574 |
2,589 |
-1.37% |
33,500 |
| 2025/4/18 |
2,573 |
2,625 |
2,573 |
2,625 |
+3.47% |
52,500 |
| 2025/4/17 |
2,471 |
2,538 |
2,471 |
2,537 |
+2.55% |
58,800 |
| 2025/4/16 |
2,516 |
2,516 |
2,446 |
2,474 |
-0.20% |
69,100 |
| 2025/4/15 |
2,498 |
2,499 |
2,476 |
2,479 |
+0.20% |
63,700 |
| 2025/4/14 |
2,445 |
2,486 |
2,416 |
2,474 |
+1.10% |
61,700 |
| 2025/4/11 |
2,430 |
2,460 |
2,370 |
2,447 |
-4.00% |
95,600 |
| 2025/4/10 |
2,620 |
2,620 |
2,527 |
2,549 |
+7.55% |
95,500 |
| 2025/4/9 |
2,392 |
2,412 |
2,332 |
2,370 |
-4.82% |
106,500 |
| 2025/4/8 |
2,400 |
2,528 |
2,400 |
2,490 |
+8.92% |
75,700 |
| 2025/4/7 |
2,238 |
2,342 |
2,227 |
2,286 |
-8.05% |
120,300 |
| 2025/4/4 |
2,520 |
2,529 |
2,425 |
2,486 |
-6.54% |
139,000 |
| 2025/4/3 |
2,694 |
2,713 |
2,611 |
2,660 |
-6.47% |
107,900 |
| 2025/4/2 |
2,871 |
2,890 |
2,812 |
2,844 |
-0.63% |
57,400 |
| 2025/4/1 |
2,910 |
2,910 |
2,844 |
2,862 |
+0.07% |
60,900 |
| 2025/3/31 |
2,877 |
2,896 |
2,809 |
2,860 |
-3.18% |
82,500 |
| 2025/3/28 |
2,995 |
3,015 |
2,939 |
2,954 |
-2.99% |
115,400 |
| 2025/3/27 |
2,980 |
3,045 |
2,965 |
3,045 |
+1.67% |
250,000 |
| 2025/3/26 |
3,015 |
3,035 |
2,964 |
2,995 |
+0.40% |
135,900 |
| 2025/3/25 |
2,994 |
3,005 |
2,967 |
2,983 |
-0.07% |
73,600 |
| 2025/3/24 |
3,030 |
3,035 |
2,983 |
2,985 |
-1.49% |
91,000 |
| 2025/3/21 |
3,030 |
3,060 |
3,020 |
3,030 |
+0.50% |
134,400 |
| 2025/3/19 |
3,040 |
3,070 |
3,005 |
3,015 |
-0.50% |
59,000 |
| 2025/3/18 |
2,957 |
3,045 |
2,957 |
3,030 |
+3.06% |
114,500 |
| 2025/3/17 |
2,923 |
2,988 |
2,923 |
2,940 |
+1.07% |
85,100 |
| 2025/3/14 |
2,851 |
2,919 |
2,850 |
2,909 |
+2.00% |
132,000 |
| 2025/3/13 |
2,885 |
2,925 |
2,845 |
2,852 |
-1.45% |
158,900 |
| 2025/3/12 |
2,980 |
2,995 |
2,873 |
2,894 |
-2.49% |
205,500 |
| 2025/3/11 |
2,938 |
2,983 |
2,914 |
2,968 |
-0.97% |
123,700 |
| 2025/3/10 |
2,971 |
3,035 |
2,949 |
2,997 |
+0.88% |
100,300 |
| 2025/3/7 |
2,960 |
2,980 |
2,903 |
2,971 |
-0.40% |
109,800 |
| 2025/3/6 |
2,964 |
2,993 |
2,955 |
2,983 |
+1.53% |
118,500 |
| 2025/3/5 |
2,946 |
2,966 |
2,910 |
2,938 |
-0.71% |
80,500 |
| 2025/3/4 |
2,956 |
2,974 |
2,933 |
2,959 |
+0.48% |
74,300 |
| 2025/3/3 |
2,955 |
2,968 |
2,901 |
2,945 |
+2.08% |
70,600 |
| 2025/2/28 |
2,888 |
2,911 |
2,871 |
2,885 |
-0.28% |
109,400 |
| 2025/2/27 |
2,835 |
2,893 |
2,812 |
2,893 |
+2.30% |
84,300 |
| 2025/2/26 |
2,750 |
2,828 |
2,730 |
2,828 |
+2.84% |
93,400 |
| 2025/2/25 |
2,722 |
2,767 |
2,715 |
2,750 |
-0.61% |
44,600 |
| 2025/2/21 |
2,740 |
2,767 |
2,730 |
2,767 |
-0.07% |
23,600 |
| 2025/2/20 |
2,766 |
2,799 |
2,746 |
2,769 |
-0.04% |
35,500 |
| 2025/2/19 |
2,801 |
2,837 |
2,770 |
2,770 |
-1.42% |
29,300 |
| 2025/2/18 |
2,785 |
2,820 |
2,773 |
2,810 |
+1.26% |
24,900 |
| 2025/2/17 |
2,760 |
2,796 |
2,760 |
2,775 |
+0.54% |
26,100 |
| 2025/2/14 |
2,729 |
2,760 |
2,725 |
2,760 |
+1.58% |
41,400 |
| 2025/2/13 |
2,731 |
2,739 |
2,709 |
2,717 |
+0.11% |
38,100 |
| 2025/2/12 |
2,695 |
2,731 |
2,694 |
2,714 |
+1.46% |
34,500 |
| 2025/2/10 |
2,700 |
2,700 |
2,664 |
2,675 |
+0.00% |
30,300 |
| 2025/2/7 |
2,690 |
2,713 |
2,667 |
2,675 |
-0.11% |
46,200 |
| 2025/2/6 |
2,694 |
2,700 |
2,666 |
2,678 |
-0.30% |
31,100 |
| 2025/2/5 |
2,695 |
2,729 |
2,673 |
2,686 |
+0.19% |
56,300 |
| 2025/2/4 |
2,742 |
2,749 |
2,680 |
2,681 |
-0.81% |
60,300 |
| 2025/2/3 |
2,786 |
2,801 |
2,695 |
2,703 |
-4.69% |
86,700 |
| 2025/1/31 |
2,828 |
2,859 |
2,813 |
2,836 |
+0.46% |
65,800 |
| 2025/1/30 |
2,795 |
2,826 |
2,787 |
2,823 |
+1.36% |
41,700 |
| 2025/1/29 |
2,777 |
2,797 |
2,755 |
2,785 |
+0.40% |
29,400 |
| 2025/1/28 |
2,729 |
2,774 |
2,729 |
2,774 |
+1.65% |
41,800 |
| 2025/1/27 |
2,710 |
2,745 |
2,710 |
2,729 |
+1.71% |
40,600 |
| 2025/1/24 |
2,717 |
2,717 |
2,677 |
2,683 |
-0.52% |
33,700 |
| 2025/1/23 |
2,700 |
2,708 |
2,685 |
2,697 |
-0.11% |
34,800 |
| 2025/1/22 |
2,697 |
2,725 |
2,694 |
2,700 |
+0.11% |
53,500 |
| 2025/1/21 |
2,707 |
2,732 |
2,681 |
2,697 |
+0.41% |
30,200 |
| 2025/1/20 |
2,712 |
2,727 |
2,686 |
2,686 |
-0.48% |
50,700 |
| 2025/1/17 |
2,680 |
2,709 |
2,656 |
2,699 |
-0.30% |
36,300 |
| 2025/1/16 |
2,710 |
2,728 |
2,693 |
2,707 |
+0.78% |
46,900 |
| 2025/1/15 |
2,673 |
2,696 |
2,645 |
2,686 |
+2.01% |
37,500 |
| 2025/1/14 |
2,669 |
2,671 |
2,629 |
2,633 |
-0.83% |
52,600 |
| 2025/1/10 |
2,696 |
2,700 |
2,646 |
2,655 |
-1.48% |
44,000 |
| 2025/1/9 |
2,730 |
2,742 |
2,695 |
2,695 |
-1.25% |
51,700 |
| 2025/1/8 |
2,721 |
2,761 |
2,704 |
2,729 |
-0.04% |
47,200 |
| 2025/1/7 |
2,740 |
2,747 |
2,690 |
2,730 |
+0.40% |
59,400 |
| 2025/1/6 |
2,722 |
2,740 |
2,704 |
2,719 |
-0.11% |
51,700 |
| 2024/12/30 |
2,741 |
2,754 |
2,722 |
2,722 |
-0.07% |
36,300 |
| 2024/12/27 |
2,717 |
2,730 |
2,707 |
2,724 |
+0.67% |
41,400 |
| 2024/12/26 |
2,714 |
2,715 |
2,689 |
2,706 |
-0.29% |
59,300 |
| 2024/12/25 |
2,731 |
2,731 |
2,682 |
2,714 |
-0.62% |
34,400 |
| 2024/12/24 |
2,744 |
2,780 |
2,731 |
2,731 |
+0.00% |
55,000 |
| 2024/12/23 |
2,627 |
2,741 |
2,627 |
2,731 |
+3.33% |
71,700 |
| 2024/12/20 |
2,683 |
2,685 |
2,643 |
2,643 |
-1.23% |
117,400 |
| 2024/12/19 |
2,669 |
2,696 |
2,644 |
2,676 |
-1.04% |
95,700 |
| 2024/12/18 |
2,721 |
2,733 |
2,687 |
2,704 |
-1.35% |
73,600 |
| 2024/12/17 |
2,771 |
2,772 |
2,725 |
2,741 |
-0.58% |
79,800 |
| 2024/12/16 |
2,774 |
2,805 |
2,733 |
2,757 |
-0.18% |
73,300 |
| 2024/12/13 |
2,786 |
2,812 |
2,750 |
2,762 |
-1.60% |
111,600 |
| 2024/12/12 |
2,827 |
2,844 |
2,801 |
2,807 |
-0.18% |
65,200 |
| 2024/12/11 |
2,853 |
2,854 |
2,776 |
2,812 |
-0.78% |
66,300 |
| 2024/12/10 |
2,840 |
2,885 |
2,813 |
2,834 |
+1.14% |
117,500 |
| 2024/12/9 |
2,800 |
2,816 |
2,762 |
2,802 |
+1.08% |
88,200 |
| 2024/12/6 |
2,870 |
2,875 |
2,767 |
2,772 |
-3.48% |
64,400 |
| 2024/12/5 |
2,854 |
2,899 |
2,835 |
2,872 |
+1.38% |
98,500 |
| 2024/12/4 |
2,864 |
2,897 |
2,829 |
2,833 |
-1.43% |
95,400 |
| 2024/12/3 |
2,885 |
2,915 |
2,848 |
2,874 |
-0.38% |
167,400 |
| 2024/12/2 |
2,891 |
2,930 |
2,876 |
2,885 |
+0.77% |
115,400 |
| 2024/11/29 |
2,816 |
2,913 |
2,802 |
2,863 |
+1.67% |
85,000 |
| 2024/11/28 |
2,797 |
2,816 |
2,751 |
2,816 |
+0.68% |
103,300 |
| 2024/11/27 |
2,813 |
2,814 |
2,760 |
2,797 |
+0.18% |
37,700 |
| 2024/11/26 |
2,862 |
2,873 |
2,775 |
2,792 |
-2.10% |
38,400 |
| 2024/11/25 |
2,850 |
2,884 |
2,845 |
2,852 |
+1.24% |
61,100 |
| 2024/11/22 |
2,850 |
2,860 |
2,817 |
2,817 |
-1.12% |
45,600 |
| 2024/11/21 |
2,809 |
2,893 |
2,809 |
2,849 |
+1.42% |
61,500 |
| 2024/11/20 |
2,825 |
2,833 |
2,795 |
2,809 |
-0.88% |
27,800 |
| 2024/11/19 |
2,802 |
2,835 |
2,784 |
2,834 |
+1.14% |
54,600 |
| 2024/11/18 |
2,813 |
2,847 |
2,772 |
2,802 |
+0.14% |
52,700 |
| 2024/11/15 |
2,820 |
2,820 |
2,741 |
2,798 |
+0.07% |
49,900 |
| 2024/11/14 |
2,742 |
2,833 |
2,730 |
2,796 |
+2.16% |
66,700 |
| 2024/11/13 |
2,811 |
2,818 |
2,713 |
2,737 |
-2.87% |
83,600 |
| 2024/11/12 |
2,798 |
2,871 |
2,789 |
2,818 |
+1.00% |
106,000 |
| 2024/11/11 |
2,686 |
2,803 |
2,686 |
2,790 |
+3.33% |
89,800 |
| 2024/11/8 |
2,648 |
2,720 |
2,623 |
2,700 |
+3.57% |
112,500 |
| 2024/11/7 |
2,615 |
2,640 |
2,597 |
2,607 |
+1.64% |
96,000 |
| 2024/11/6 |
2,468 |
2,565 |
2,463 |
2,565 |
+3.97% |
84,800 |
| 2024/11/5 |
2,484 |
2,484 |
2,423 |
2,467 |
+0.33% |
34,500 |
| 2024/11/1 |
2,440 |
2,470 |
2,439 |
2,459 |
+0.12% |
41,300 |
| 2024/10/31 |
2,442 |
2,461 |
2,426 |
2,456 |
+0.66% |
41,700 |
| 2024/10/30 |
2,432 |
2,440 |
2,417 |
2,440 |
+0.33% |
103,800 |
| 2024/10/29 |
2,440 |
2,440 |
2,405 |
2,432 |
+0.70% |
40,200 |
| 2024/10/28 |
2,378 |
2,418 |
2,369 |
2,415 |
+0.58% |
42,400 |
| 2024/10/25 |
2,358 |
2,406 |
2,344 |
2,401 |
+1.44% |
90,900 |
| 2024/10/24 |
2,360 |
2,386 |
2,332 |
2,367 |
-0.42% |
48,200 |
|
