| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,912 |
2,938 |
2,874 |
2,883 |
+0.31% |
27,400 |
| 2025/4/24 |
2,948 |
2,948 |
2,867 |
2,874 |
-1.84% |
40,400 |
| 2025/4/23 |
2,895 |
2,932 |
2,886 |
2,928 |
+1.70% |
58,000 |
| 2025/4/22 |
2,858 |
2,895 |
2,850 |
2,879 |
+2.42% |
34,100 |
| 2025/4/21 |
2,827 |
2,841 |
2,793 |
2,811 |
+0.04% |
33,400 |
| 2025/4/18 |
2,754 |
2,810 |
2,748 |
2,810 |
+3.73% |
27,700 |
| 2025/4/17 |
2,702 |
2,725 |
2,651 |
2,709 |
+0.63% |
24,000 |
| 2025/4/16 |
2,659 |
2,698 |
2,659 |
2,692 |
+0.56% |
17,600 |
| 2025/4/15 |
2,704 |
2,737 |
2,677 |
2,677 |
-0.07% |
20,500 |
| 2025/4/14 |
2,727 |
2,727 |
2,668 |
2,679 |
-1.00% |
42,300 |
| 2025/4/11 |
2,621 |
2,712 |
2,621 |
2,706 |
-0.55% |
28,400 |
| 2025/4/10 |
2,733 |
2,733 |
2,662 |
2,721 |
+5.34% |
37,300 |
| 2025/4/9 |
2,600 |
2,628 |
2,565 |
2,583 |
-1.64% |
52,800 |
| 2025/4/8 |
2,552 |
2,644 |
2,552 |
2,626 |
+4.96% |
33,800 |
| 2025/4/7 |
2,494 |
2,568 |
2,413 |
2,502 |
-4.10% |
50,700 |
| 2025/4/4 |
2,650 |
2,667 |
2,563 |
2,609 |
-3.97% |
68,400 |
| 2025/4/3 |
2,664 |
2,724 |
2,660 |
2,717 |
-0.69% |
49,200 |
| 2025/4/2 |
2,762 |
2,764 |
2,724 |
2,736 |
-0.91% |
42,500 |
| 2025/4/1 |
2,769 |
2,811 |
2,755 |
2,761 |
-0.22% |
37,100 |
| 2025/3/31 |
2,800 |
2,800 |
2,760 |
2,767 |
-2.50% |
44,700 |
| 2025/3/28 |
2,826 |
2,856 |
2,793 |
2,838 |
-1.15% |
105,600 |
| 2025/3/27 |
2,855 |
2,887 |
2,845 |
2,871 |
+0.56% |
178,700 |
| 2025/3/26 |
2,835 |
2,867 |
2,829 |
2,855 |
+1.31% |
94,000 |
| 2025/3/25 |
2,848 |
2,848 |
2,811 |
2,818 |
-0.42% |
60,500 |
| 2025/3/24 |
2,850 |
2,850 |
2,811 |
2,830 |
+0.00% |
66,500 |
| 2025/3/21 |
2,780 |
2,849 |
2,780 |
2,830 |
+1.51% |
120,600 |
| 2025/3/19 |
2,779 |
2,798 |
2,779 |
2,788 |
+0.04% |
55,400 |
| 2025/3/18 |
2,792 |
2,806 |
2,776 |
2,787 |
-0.25% |
56,000 |
| 2025/3/17 |
2,792 |
2,809 |
2,787 |
2,794 |
+0.65% |
58,100 |
| 2025/3/14 |
2,757 |
2,781 |
2,750 |
2,776 |
+0.54% |
45,200 |
| 2025/3/13 |
2,730 |
2,781 |
2,721 |
2,761 |
+0.58% |
42,700 |
| 2025/3/12 |
2,764 |
2,772 |
2,730 |
2,745 |
-0.87% |
49,200 |
| 2025/3/11 |
2,766 |
2,782 |
2,738 |
2,769 |
-0.22% |
51,000 |
| 2025/3/10 |
2,805 |
2,820 |
2,775 |
2,775 |
-1.18% |
42,800 |
| 2025/3/7 |
2,786 |
2,818 |
2,771 |
2,808 |
-0.18% |
40,600 |
| 2025/3/6 |
2,802 |
2,833 |
2,801 |
2,813 |
+1.15% |
27,500 |
| 2025/3/5 |
2,764 |
2,801 |
2,763 |
2,781 |
+1.27% |
27,000 |
| 2025/3/4 |
2,735 |
2,770 |
2,732 |
2,746 |
+0.77% |
31,500 |
| 2025/3/3 |
2,725 |
2,740 |
2,712 |
2,725 |
+1.57% |
42,800 |
| 2025/2/28 |
2,698 |
2,709 |
2,683 |
2,683 |
-1.00% |
46,800 |
| 2025/2/27 |
2,694 |
2,713 |
2,686 |
2,710 |
+0.93% |
28,200 |
| 2025/2/26 |
2,709 |
2,709 |
2,660 |
2,685 |
-0.89% |
42,100 |
| 2025/2/25 |
2,715 |
2,718 |
2,700 |
2,709 |
-0.77% |
36,700 |
| 2025/2/21 |
2,731 |
2,761 |
2,710 |
2,730 |
-0.26% |
20,000 |
| 2025/2/20 |
2,773 |
2,785 |
2,733 |
2,737 |
-1.51% |
22,500 |
| 2025/2/19 |
2,835 |
2,843 |
2,779 |
2,779 |
-1.28% |
15,400 |
| 2025/2/18 |
2,792 |
2,815 |
2,790 |
2,815 |
+0.82% |
8,200 |
| 2025/2/17 |
2,782 |
2,800 |
2,781 |
2,792 |
+0.98% |
12,900 |
| 2025/2/14 |
2,784 |
2,790 |
2,760 |
2,765 |
-0.14% |
13,400 |
| 2025/2/13 |
2,760 |
2,775 |
2,745 |
2,769 |
+0.36% |
30,000 |
| 2025/2/12 |
2,763 |
2,770 |
2,738 |
2,759 |
+0.84% |
31,900 |
| 2025/2/10 |
2,732 |
2,744 |
2,725 |
2,736 |
+0.11% |
11,400 |
| 2025/2/7 |
2,740 |
2,761 |
2,715 |
2,733 |
-0.26% |
20,800 |
| 2025/2/6 |
2,706 |
2,740 |
2,706 |
2,740 |
+2.39% |
9,000 |
| 2025/2/5 |
2,687 |
2,697 |
2,676 |
2,676 |
-0.26% |
13,600 |
| 2025/2/4 |
2,745 |
2,746 |
2,683 |
2,683 |
-0.45% |
18,200 |
| 2025/2/3 |
2,740 |
2,747 |
2,695 |
2,695 |
-1.82% |
31,300 |
| 2025/1/31 |
2,740 |
2,762 |
2,735 |
2,745 |
+0.29% |
17,000 |
| 2025/1/30 |
2,697 |
2,741 |
2,697 |
2,737 |
+1.48% |
22,300 |
| 2025/1/29 |
2,684 |
2,697 |
2,663 |
2,697 |
+0.48% |
14,700 |
| 2025/1/28 |
2,662 |
2,698 |
2,661 |
2,684 |
+0.83% |
24,600 |
| 2025/1/27 |
2,640 |
2,670 |
2,640 |
2,662 |
+1.02% |
19,600 |
| 2025/1/24 |
2,636 |
2,649 |
2,621 |
2,635 |
+0.57% |
15,800 |
| 2025/1/23 |
2,638 |
2,638 |
2,614 |
2,620 |
-0.57% |
21,800 |
| 2025/1/22 |
2,652 |
2,655 |
2,635 |
2,635 |
+0.15% |
12,600 |
| 2025/1/21 |
2,659 |
2,659 |
2,631 |
2,631 |
-0.23% |
9,900 |
| 2025/1/20 |
2,624 |
2,674 |
2,624 |
2,637 |
+0.53% |
11,600 |
| 2025/1/17 |
2,638 |
2,644 |
2,619 |
2,623 |
-0.57% |
16,500 |
| 2025/1/16 |
2,688 |
2,688 |
2,638 |
2,638 |
-0.86% |
20,200 |
| 2025/1/15 |
2,656 |
2,673 |
2,640 |
2,661 |
-0.41% |
29,300 |
| 2025/1/14 |
2,739 |
2,739 |
2,668 |
2,672 |
-2.45% |
31,200 |
| 2025/1/10 |
2,751 |
2,764 |
2,723 |
2,739 |
-0.51% |
13,100 |
| 2025/1/9 |
2,800 |
2,808 |
2,753 |
2,753 |
-1.78% |
20,000 |
| 2025/1/8 |
2,846 |
2,846 |
2,803 |
2,803 |
-1.51% |
16,500 |
| 2025/1/7 |
2,869 |
2,869 |
2,820 |
2,846 |
+0.32% |
25,900 |
| 2025/1/6 |
2,835 |
2,865 |
2,817 |
2,837 |
+1.07% |
35,300 |
| 2024/12/30 |
2,803 |
2,834 |
2,803 |
2,807 |
+0.14% |
16,800 |
| 2024/12/27 |
2,793 |
2,816 |
2,782 |
2,803 |
+0.90% |
20,800 |
| 2024/12/26 |
2,767 |
2,783 |
2,737 |
2,778 |
+0.40% |
32,900 |
| 2024/12/25 |
2,722 |
2,767 |
2,707 |
2,767 |
+1.65% |
13,200 |
| 2024/12/24 |
2,741 |
2,750 |
2,708 |
2,722 |
-1.38% |
16,300 |
| 2024/12/23 |
2,743 |
2,760 |
2,737 |
2,760 |
+1.62% |
13,400 |
| 2024/12/20 |
2,725 |
2,747 |
2,715 |
2,716 |
-0.26% |
20,800 |
| 2024/12/19 |
2,667 |
2,725 |
2,661 |
2,723 |
+2.06% |
14,400 |
| 2024/12/18 |
2,678 |
2,685 |
2,641 |
2,668 |
+0.53% |
19,600 |
| 2024/12/17 |
2,712 |
2,712 |
2,652 |
2,654 |
-1.04% |
15,900 |
| 2024/12/16 |
2,700 |
2,722 |
2,682 |
2,682 |
-0.41% |
14,300 |
| 2024/12/13 |
2,729 |
2,743 |
2,690 |
2,693 |
-1.86% |
34,600 |
| 2024/12/12 |
2,733 |
2,750 |
2,713 |
2,744 |
+1.63% |
31,100 |
| 2024/12/11 |
2,638 |
2,704 |
2,638 |
2,700 |
+2.35% |
25,400 |
| 2024/12/10 |
2,680 |
2,684 |
2,638 |
2,638 |
-1.27% |
26,600 |
| 2024/12/9 |
2,622 |
2,673 |
2,622 |
2,672 |
+1.87% |
23,200 |
| 2024/12/6 |
2,637 |
2,638 |
2,608 |
2,623 |
-0.27% |
17,400 |
| 2024/12/5 |
2,643 |
2,643 |
2,627 |
2,630 |
+0.73% |
12,800 |
| 2024/12/4 |
2,619 |
2,661 |
2,611 |
2,611 |
-1.17% |
21,800 |
| 2024/12/3 |
2,615 |
2,660 |
2,615 |
2,642 |
+0.61% |
34,600 |
| 2024/12/2 |
2,629 |
2,643 |
2,610 |
2,626 |
+0.61% |
15,000 |
| 2024/11/29 |
2,649 |
2,650 |
2,610 |
2,610 |
-1.21% |
12,600 |
| 2024/11/28 |
2,600 |
2,642 |
2,600 |
2,642 |
+1.62% |
15,800 |
| 2024/11/27 |
2,598 |
2,614 |
2,563 |
2,600 |
-0.54% |
34,900 |
| 2024/11/26 |
2,600 |
2,642 |
2,588 |
2,614 |
+1.20% |
31,200 |
| 2024/11/25 |
2,680 |
2,710 |
2,583 |
2,583 |
-2.82% |
51,000 |
| 2024/11/22 |
2,654 |
2,674 |
2,645 |
2,658 |
+0.30% |
20,100 |
| 2024/11/21 |
2,669 |
2,700 |
2,650 |
2,650 |
-0.67% |
16,200 |
| 2024/11/20 |
2,700 |
2,711 |
2,658 |
2,668 |
-0.63% |
24,300 |
| 2024/11/19 |
2,738 |
2,750 |
2,685 |
2,685 |
-0.85% |
34,900 |
| 2024/11/18 |
2,780 |
2,781 |
2,708 |
2,708 |
-2.59% |
24,500 |
| 2024/11/15 |
2,798 |
2,816 |
2,780 |
2,780 |
-0.32% |
12,600 |
| 2024/11/14 |
2,865 |
2,872 |
2,780 |
2,789 |
-3.53% |
35,300 |
| 2024/11/13 |
2,905 |
2,940 |
2,877 |
2,891 |
-0.41% |
27,900 |
| 2024/11/12 |
2,938 |
2,951 |
2,903 |
2,903 |
-0.31% |
12,600 |
| 2024/11/11 |
2,935 |
2,938 |
2,912 |
2,912 |
-0.48% |
5,600 |
| 2024/11/8 |
2,944 |
2,945 |
2,903 |
2,926 |
-0.03% |
15,500 |
| 2024/11/7 |
2,887 |
2,937 |
2,887 |
2,927 |
+1.11% |
28,600 |
| 2024/11/6 |
2,893 |
2,945 |
2,893 |
2,895 |
+0.14% |
19,200 |
| 2024/11/5 |
2,952 |
2,952 |
2,891 |
2,891 |
-0.38% |
17,600 |
| 2024/11/1 |
2,965 |
2,979 |
2,901 |
2,902 |
-2.19% |
25,200 |
| 2024/10/31 |
2,929 |
2,975 |
2,929 |
2,967 |
+1.85% |
14,700 |
| 2024/10/30 |
2,941 |
2,971 |
2,891 |
2,913 |
-0.95% |
65,200 |
| 2024/10/29 |
2,923 |
2,947 |
2,922 |
2,941 |
+1.13% |
16,400 |
| 2024/10/28 |
2,845 |
2,908 |
2,845 |
2,908 |
+2.21% |
17,500 |
| 2024/10/25 |
2,885 |
2,885 |
2,845 |
2,845 |
-0.91% |
11,200 |
| 2024/10/24 |
2,870 |
2,880 |
2,851 |
2,871 |
-0.28% |
11,100 |
|
