| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,553 |
2,591 |
2,553 |
2,578 |
+1.02% |
58,500 |
| 2025/4/24 |
2,551 |
2,569 |
2,548 |
2,552 |
+0.24% |
72,000 |
| 2025/4/23 |
2,577 |
2,590 |
2,546 |
2,546 |
+0.04% |
68,100 |
| 2025/4/22 |
2,539 |
2,555 |
2,514 |
2,545 |
+0.83% |
68,800 |
| 2025/4/21 |
2,533 |
2,549 |
2,520 |
2,524 |
-1.37% |
48,600 |
| 2025/4/18 |
2,513 |
2,570 |
2,506 |
2,559 |
+2.90% |
63,600 |
| 2025/4/17 |
2,465 |
2,497 |
2,462 |
2,487 |
+0.53% |
47,000 |
| 2025/4/16 |
2,485 |
2,489 |
2,469 |
2,474 |
+0.20% |
92,600 |
| 2025/4/15 |
2,505 |
2,505 |
2,464 |
2,469 |
-0.60% |
68,300 |
| 2025/4/14 |
2,482 |
2,495 |
2,476 |
2,484 |
+0.77% |
49,900 |
| 2025/4/11 |
2,401 |
2,467 |
2,398 |
2,465 |
-3.03% |
82,700 |
| 2025/4/10 |
2,590 |
2,590 |
2,490 |
2,542 |
+6.36% |
124,400 |
| 2025/4/9 |
2,400 |
2,450 |
2,362 |
2,390 |
-3.47% |
139,100 |
| 2025/4/8 |
2,420 |
2,486 |
2,420 |
2,476 |
+7.42% |
177,500 |
| 2025/4/7 |
2,224 |
2,361 |
2,212 |
2,305 |
-6.68% |
194,600 |
| 2025/4/4 |
2,455 |
2,483 |
2,419 |
2,470 |
-3.33% |
170,400 |
| 2025/4/3 |
2,580 |
2,593 |
2,528 |
2,555 |
-4.52% |
108,900 |
| 2025/4/2 |
2,690 |
2,698 |
2,657 |
2,676 |
+0.00% |
129,700 |
| 2025/4/1 |
2,722 |
2,736 |
2,673 |
2,676 |
-0.30% |
96,400 |
| 2025/3/31 |
2,687 |
2,710 |
2,635 |
2,684 |
-1.90% |
146,000 |
| 2025/3/28 |
2,710 |
2,742 |
2,701 |
2,736 |
-2.08% |
154,000 |
| 2025/3/27 |
2,751 |
2,794 |
2,751 |
2,794 |
+1.05% |
160,300 |
| 2025/3/26 |
2,773 |
2,785 |
2,751 |
2,765 |
-0.29% |
127,300 |
| 2025/3/25 |
2,766 |
2,792 |
2,755 |
2,773 |
-0.47% |
134,200 |
| 2025/3/24 |
2,816 |
2,816 |
2,780 |
2,786 |
-0.89% |
118,900 |
| 2025/3/21 |
2,807 |
2,844 |
2,807 |
2,811 |
-0.28% |
134,000 |
| 2025/3/19 |
2,812 |
2,839 |
2,800 |
2,819 |
+1.15% |
117,100 |
| 2025/3/18 |
2,750 |
2,815 |
2,742 |
2,787 |
+0.98% |
150,700 |
| 2025/3/17 |
2,734 |
2,776 |
2,718 |
2,760 |
+0.99% |
143,200 |
| 2025/3/14 |
2,713 |
2,737 |
2,710 |
2,733 |
+0.04% |
164,100 |
| 2025/3/13 |
2,740 |
2,749 |
2,716 |
2,732 |
-0.83% |
132,500 |
| 2025/3/12 |
2,738 |
2,797 |
2,717 |
2,755 |
+2.00% |
296,100 |
| 2025/3/11 |
2,723 |
2,737 |
2,647 |
2,701 |
-3.16% |
277,600 |
| 2025/3/10 |
2,850 |
2,857 |
2,772 |
2,789 |
-2.58% |
257,400 |
| 2025/3/7 |
2,855 |
2,884 |
2,823 |
2,863 |
-1.11% |
155,800 |
| 2025/3/6 |
2,881 |
2,901 |
2,870 |
2,895 |
+0.70% |
169,300 |
| 2025/3/5 |
2,961 |
2,970 |
2,860 |
2,875 |
-2.90% |
235,100 |
| 2025/3/4 |
2,980 |
2,990 |
2,929 |
2,961 |
+0.00% |
99,100 |
| 2025/3/3 |
2,978 |
2,990 |
2,948 |
2,961 |
+0.58% |
93,300 |
| 2025/2/28 |
2,910 |
2,964 |
2,903 |
2,944 |
-0.24% |
162,100 |
| 2025/2/27 |
2,909 |
2,953 |
2,886 |
2,951 |
+3.18% |
273,200 |
| 2025/2/26 |
2,925 |
2,948 |
2,824 |
2,860 |
-1.52% |
206,500 |
| 2025/2/25 |
2,880 |
2,917 |
2,862 |
2,904 |
-0.17% |
260,100 |
| 2025/2/21 |
2,891 |
2,965 |
2,891 |
2,909 |
-0.51% |
243,900 |
| 2025/2/20 |
2,914 |
2,946 |
2,888 |
2,924 |
+0.27% |
196,400 |
| 2025/2/19 |
2,972 |
2,978 |
2,878 |
2,916 |
-2.61% |
254,200 |
| 2025/2/18 |
2,890 |
3,015 |
2,884 |
2,994 |
+2.53% |
305,300 |
| 2025/2/17 |
2,835 |
2,938 |
2,760 |
2,920 |
-4.42% |
437,900 |
| 2025/2/14 |
3,070 |
3,080 |
3,020 |
3,055 |
-1.29% |
182,100 |
| 2025/2/13 |
3,070 |
3,110 |
3,055 |
3,095 |
+1.64% |
92,700 |
| 2025/2/12 |
3,075 |
3,085 |
3,040 |
3,045 |
-0.81% |
93,000 |
| 2025/2/10 |
3,060 |
3,090 |
3,055 |
3,070 |
+0.99% |
105,800 |
| 2025/2/7 |
3,065 |
3,080 |
3,035 |
3,040 |
-0.49% |
91,200 |
| 2025/2/6 |
3,060 |
3,090 |
3,050 |
3,055 |
+0.99% |
104,300 |
| 2025/2/5 |
3,085 |
3,085 |
3,020 |
3,025 |
-0.98% |
93,100 |
| 2025/2/4 |
3,095 |
3,120 |
3,050 |
3,055 |
+0.16% |
206,700 |
| 2025/2/3 |
3,130 |
3,155 |
3,045 |
3,050 |
-3.63% |
303,300 |
| 2025/1/31 |
3,150 |
3,185 |
3,145 |
3,165 |
+0.48% |
195,700 |
| 2025/1/30 |
3,070 |
3,175 |
3,070 |
3,150 |
+3.28% |
195,700 |
| 2025/1/29 |
3,030 |
3,080 |
3,015 |
3,050 |
+0.49% |
142,400 |
| 2025/1/28 |
2,995 |
3,050 |
2,984 |
3,035 |
+0.66% |
107,300 |
| 2025/1/27 |
2,998 |
3,050 |
2,981 |
3,015 |
+1.28% |
189,000 |
| 2025/1/24 |
2,977 |
2,995 |
2,942 |
2,977 |
+1.22% |
86,400 |
| 2025/1/23 |
2,935 |
2,962 |
2,928 |
2,941 |
+0.03% |
103,000 |
| 2025/1/22 |
2,934 |
2,954 |
2,928 |
2,940 |
+0.20% |
80,400 |
| 2025/1/21 |
2,930 |
2,945 |
2,921 |
2,934 |
+0.62% |
59,600 |
| 2025/1/20 |
2,964 |
2,964 |
2,910 |
2,916 |
-0.98% |
88,100 |
| 2025/1/17 |
2,902 |
2,955 |
2,877 |
2,945 |
+0.65% |
137,000 |
| 2025/1/16 |
2,936 |
2,952 |
2,909 |
2,926 |
-0.54% |
112,800 |
| 2025/1/15 |
2,941 |
2,960 |
2,921 |
2,942 |
+0.03% |
87,700 |
| 2025/1/14 |
2,983 |
2,998 |
2,919 |
2,941 |
-1.93% |
117,200 |
| 2025/1/10 |
3,000 |
3,040 |
2,999 |
2,999 |
-0.70% |
114,600 |
| 2025/1/9 |
3,060 |
3,065 |
3,005 |
3,020 |
-0.98% |
108,100 |
| 2025/1/8 |
3,055 |
3,095 |
3,030 |
3,050 |
-0.33% |
125,000 |
| 2025/1/7 |
3,050 |
3,085 |
3,015 |
3,060 |
+0.16% |
149,100 |
| 2025/1/6 |
3,120 |
3,125 |
3,045 |
3,055 |
-1.13% |
137,200 |
| 2024/12/30 |
3,115 |
3,135 |
3,085 |
3,090 |
-0.64% |
202,200 |
| 2024/12/27 |
3,115 |
3,115 |
3,085 |
3,110 |
+0.32% |
111,500 |
| 2024/12/26 |
3,090 |
3,110 |
3,055 |
3,100 |
+0.49% |
89,200 |
| 2024/12/25 |
3,105 |
3,130 |
3,055 |
3,085 |
+1.65% |
133,300 |
| 2024/12/24 |
3,035 |
3,060 |
3,010 |
3,035 |
+0.17% |
45,000 |
| 2024/12/23 |
3,010 |
3,075 |
3,010 |
3,030 |
+0.83% |
92,800 |
| 2024/12/20 |
3,010 |
3,040 |
2,992 |
3,005 |
+0.54% |
110,300 |
| 2024/12/19 |
2,937 |
3,000 |
2,937 |
2,989 |
+1.18% |
141,000 |
| 2024/12/18 |
2,970 |
2,970 |
2,918 |
2,954 |
-0.57% |
68,100 |
| 2024/12/17 |
2,980 |
2,994 |
2,951 |
2,971 |
+0.20% |
68,200 |
| 2024/12/16 |
3,030 |
3,030 |
2,955 |
2,965 |
-2.15% |
128,300 |
| 2024/12/13 |
3,000 |
3,045 |
3,000 |
3,030 |
+0.83% |
100,100 |
| 2024/12/12 |
3,025 |
3,040 |
3,005 |
3,005 |
-0.33% |
104,800 |
| 2024/12/11 |
2,967 |
3,035 |
2,951 |
3,015 |
+0.33% |
133,600 |
| 2024/12/10 |
3,065 |
3,065 |
3,000 |
3,005 |
-1.15% |
105,600 |
| 2024/12/9 |
3,020 |
3,065 |
3,000 |
3,040 |
+1.00% |
98,200 |
| 2024/12/6 |
3,070 |
3,070 |
2,998 |
3,010 |
-1.95% |
100,900 |
| 2024/12/5 |
3,015 |
3,085 |
3,000 |
3,070 |
+1.82% |
129,600 |
| 2024/12/4 |
3,015 |
3,040 |
2,996 |
3,015 |
-0.99% |
111,700 |
| 2024/12/3 |
3,070 |
3,090 |
3,025 |
3,045 |
+1.50% |
205,300 |
| 2024/12/2 |
2,972 |
3,005 |
2,931 |
3,000 |
+1.01% |
116,000 |
| 2024/11/29 |
3,020 |
3,035 |
2,939 |
2,970 |
-1.00% |
190,500 |
| 2024/11/28 |
2,980 |
3,020 |
2,967 |
3,000 |
+1.32% |
178,200 |
| 2024/11/27 |
2,917 |
2,974 |
2,886 |
2,961 |
+0.54% |
173,800 |
| 2024/11/26 |
2,866 |
2,950 |
2,866 |
2,945 |
+2.79% |
127,300 |
| 2024/11/25 |
2,900 |
2,950 |
2,865 |
2,865 |
+1.42% |
304,500 |
| 2024/11/22 |
2,778 |
2,852 |
2,770 |
2,825 |
+1.69% |
131,500 |
| 2024/11/21 |
2,769 |
2,792 |
2,742 |
2,778 |
+0.98% |
72,900 |
| 2024/11/20 |
2,751 |
2,768 |
2,731 |
2,751 |
-1.64% |
83,300 |
| 2024/11/19 |
2,730 |
2,805 |
2,720 |
2,797 |
+3.06% |
78,100 |
| 2024/11/18 |
2,639 |
2,735 |
2,632 |
2,714 |
+1.80% |
99,100 |
| 2024/11/15 |
2,702 |
2,719 |
2,649 |
2,666 |
-2.74% |
106,900 |
| 2024/11/14 |
2,730 |
2,767 |
2,710 |
2,741 |
+0.85% |
147,300 |
| 2024/11/13 |
2,637 |
2,723 |
2,626 |
2,718 |
+2.60% |
142,400 |
| 2024/11/12 |
2,700 |
2,723 |
2,600 |
2,649 |
+2.87% |
355,000 |
| 2024/11/11 |
2,550 |
2,578 |
2,527 |
2,575 |
+2.59% |
142,100 |
| 2024/11/8 |
2,503 |
2,525 |
2,476 |
2,510 |
+1.46% |
70,600 |
| 2024/11/7 |
2,436 |
2,500 |
2,436 |
2,474 |
+1.31% |
76,800 |
| 2024/11/6 |
2,455 |
2,514 |
2,429 |
2,442 |
-0.45% |
60,400 |
| 2024/11/5 |
2,483 |
2,483 |
2,452 |
2,453 |
+0.25% |
40,600 |
| 2024/11/1 |
2,485 |
2,507 |
2,447 |
2,447 |
-2.55% |
47,400 |
| 2024/10/31 |
2,505 |
2,532 |
2,478 |
2,511 |
+0.20% |
58,700 |
| 2024/10/30 |
2,507 |
2,531 |
2,487 |
2,506 |
+0.24% |
117,500 |
| 2024/10/29 |
2,474 |
2,500 |
2,466 |
2,500 |
+1.09% |
38,200 |
| 2024/10/28 |
2,451 |
2,497 |
2,447 |
2,473 |
+0.86% |
36,400 |
| 2024/10/25 |
2,504 |
2,517 |
2,451 |
2,452 |
-1.49% |
35,900 |
| 2024/10/24 |
2,473 |
2,507 |
2,461 |
2,489 |
-0.52% |
42,100 |
|
