| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,472 |
2,502 |
2,467 |
2,477 |
-0.32% |
71,400 |
| 2025/4/24 |
2,489 |
2,520 |
2,476 |
2,485 |
+0.12% |
38,900 |
| 2025/4/23 |
2,477 |
2,503 |
2,469 |
2,482 |
+1.47% |
43,500 |
| 2025/4/22 |
2,433 |
2,472 |
2,433 |
2,446 |
+1.03% |
42,300 |
| 2025/4/21 |
2,437 |
2,457 |
2,402 |
2,421 |
-0.04% |
43,200 |
| 2025/4/18 |
2,407 |
2,445 |
2,400 |
2,422 |
+1.17% |
31,700 |
| 2025/4/17 |
2,369 |
2,395 |
2,350 |
2,394 |
+1.06% |
33,800 |
| 2025/4/16 |
2,370 |
2,383 |
2,346 |
2,369 |
-0.46% |
39,500 |
| 2025/4/15 |
2,382 |
2,399 |
2,369 |
2,380 |
+0.98% |
43,500 |
| 2025/4/14 |
2,340 |
2,376 |
2,330 |
2,357 |
+1.81% |
61,300 |
| 2025/4/11 |
2,215 |
2,323 |
2,188 |
2,315 |
+0.35% |
77,200 |
| 2025/4/10 |
2,364 |
2,364 |
2,274 |
2,307 |
+9.13% |
91,400 |
| 2025/4/9 |
2,150 |
2,150 |
2,088 |
2,114 |
-5.58% |
103,200 |
| 2025/4/8 |
2,143 |
2,275 |
2,143 |
2,239 |
+9.27% |
130,800 |
| 2025/4/7 |
2,029 |
2,096 |
2,000 |
2,049 |
-9.01% |
141,400 |
| 2025/4/4 |
2,351 |
2,357 |
2,200 |
2,252 |
-7.29% |
162,300 |
| 2025/4/3 |
2,408 |
2,465 |
2,400 |
2,429 |
-5.04% |
102,900 |
| 2025/4/2 |
2,612 |
2,612 |
2,533 |
2,558 |
-1.92% |
99,800 |
| 2025/4/1 |
2,610 |
2,700 |
2,608 |
2,608 |
+1.88% |
154,100 |
| 2025/3/31 |
2,580 |
2,586 |
2,533 |
2,560 |
-2.07% |
94,700 |
| 2025/3/28 |
2,659 |
2,673 |
2,612 |
2,614 |
-3.86% |
65,600 |
| 2025/3/27 |
2,736 |
2,736 |
2,693 |
2,719 |
-1.13% |
72,300 |
| 2025/3/26 |
2,778 |
2,780 |
2,738 |
2,750 |
+0.00% |
57,200 |
| 2025/3/25 |
2,750 |
2,793 |
2,738 |
2,750 |
-0.22% |
66,400 |
| 2025/3/24 |
2,792 |
2,836 |
2,752 |
2,756 |
-0.36% |
93,000 |
| 2025/3/21 |
2,754 |
2,795 |
2,747 |
2,766 |
+0.66% |
99,100 |
| 2025/3/19 |
2,670 |
2,758 |
2,661 |
2,748 |
+1.82% |
95,700 |
| 2025/3/18 |
2,665 |
2,708 |
2,645 |
2,699 |
+2.55% |
90,300 |
| 2025/3/17 |
2,650 |
2,670 |
2,621 |
2,632 |
+0.19% |
52,400 |
| 2025/3/14 |
2,698 |
2,698 |
2,621 |
2,627 |
-2.12% |
75,100 |
| 2025/3/13 |
2,680 |
2,720 |
2,672 |
2,684 |
-0.67% |
100,200 |
| 2025/3/12 |
2,647 |
2,723 |
2,647 |
2,702 |
+2.43% |
145,600 |
| 2025/3/11 |
2,620 |
2,669 |
2,611 |
2,638 |
+0.00% |
280,900 |
| 2025/3/10 |
2,687 |
2,701 |
2,635 |
2,638 |
-1.24% |
214,200 |
| 2025/3/7 |
2,550 |
2,671 |
2,542 |
2,671 |
+3.65% |
157,500 |
| 2025/3/6 |
2,530 |
2,588 |
2,530 |
2,577 |
+2.87% |
69,500 |
| 2025/3/5 |
2,531 |
2,545 |
2,505 |
2,505 |
-1.46% |
97,800 |
| 2025/3/4 |
2,565 |
2,569 |
2,527 |
2,542 |
-1.70% |
97,400 |
| 2025/3/3 |
2,557 |
2,587 |
2,556 |
2,586 |
+1.13% |
68,900 |
| 2025/2/28 |
2,558 |
2,584 |
2,527 |
2,557 |
-0.04% |
84,000 |
| 2025/2/27 |
2,555 |
2,578 |
2,546 |
2,558 |
+0.04% |
35,300 |
| 2025/2/26 |
2,552 |
2,567 |
2,496 |
2,557 |
-0.31% |
100,500 |
| 2025/2/25 |
2,555 |
2,575 |
2,553 |
2,565 |
+0.31% |
64,000 |
| 2025/2/21 |
2,605 |
2,637 |
2,555 |
2,557 |
-1.08% |
93,200 |
| 2025/2/20 |
2,620 |
2,650 |
2,565 |
2,585 |
-1.00% |
129,700 |
| 2025/2/19 |
2,594 |
2,703 |
2,582 |
2,611 |
+1.32% |
129,500 |
| 2025/2/18 |
2,556 |
2,577 |
2,545 |
2,577 |
+1.18% |
37,600 |
| 2025/2/17 |
2,559 |
2,620 |
2,531 |
2,547 |
-0.27% |
185,700 |
| 2025/2/14 |
2,630 |
2,633 |
2,554 |
2,554 |
-3.22% |
53,400 |
| 2025/2/13 |
2,678 |
2,720 |
2,639 |
2,639 |
+0.27% |
89,900 |
| 2025/2/12 |
2,587 |
2,645 |
2,551 |
2,632 |
+3.18% |
112,700 |
| 2025/2/10 |
2,577 |
2,577 |
2,547 |
2,551 |
-1.62% |
53,800 |
| 2025/2/7 |
2,610 |
2,613 |
2,557 |
2,593 |
-0.42% |
48,900 |
| 2025/2/6 |
2,589 |
2,610 |
2,577 |
2,604 |
+1.48% |
27,800 |
| 2025/2/5 |
2,620 |
2,622 |
2,544 |
2,566 |
-2.02% |
93,100 |
| 2025/2/4 |
2,592 |
2,638 |
2,581 |
2,619 |
+2.11% |
100,300 |
| 2025/2/3 |
2,594 |
2,671 |
2,549 |
2,565 |
+2.85% |
178,900 |
| 2025/1/31 |
2,478 |
2,510 |
2,450 |
2,494 |
+0.61% |
60,800 |
| 2025/1/30 |
2,425 |
2,488 |
2,420 |
2,479 |
+2.10% |
84,300 |
| 2025/1/29 |
2,470 |
2,471 |
2,428 |
2,428 |
-1.90% |
89,000 |
| 2025/1/28 |
2,465 |
2,475 |
2,453 |
2,475 |
+0.41% |
45,900 |
| 2025/1/27 |
2,440 |
2,487 |
2,440 |
2,465 |
+1.19% |
39,300 |
| 2025/1/24 |
2,454 |
2,461 |
2,433 |
2,436 |
+0.12% |
32,400 |
| 2025/1/23 |
2,441 |
2,448 |
2,421 |
2,433 |
-0.33% |
52,400 |
| 2025/1/22 |
2,426 |
2,452 |
2,403 |
2,441 |
+0.12% |
61,200 |
| 2025/1/21 |
2,448 |
2,457 |
2,434 |
2,438 |
-0.33% |
31,200 |
| 2025/1/20 |
2,404 |
2,459 |
2,383 |
2,446 |
+1.92% |
40,800 |
| 2025/1/17 |
2,350 |
2,406 |
2,347 |
2,400 |
+1.78% |
33,200 |
| 2025/1/16 |
2,408 |
2,422 |
2,358 |
2,358 |
-1.83% |
57,800 |
| 2025/1/15 |
2,422 |
2,422 |
2,378 |
2,402 |
+0.29% |
43,600 |
| 2025/1/14 |
2,439 |
2,442 |
2,367 |
2,395 |
-1.96% |
92,200 |
| 2025/1/10 |
2,440 |
2,471 |
2,440 |
2,443 |
-0.08% |
42,900 |
| 2025/1/9 |
2,459 |
2,469 |
2,432 |
2,445 |
-0.69% |
51,500 |
| 2025/1/8 |
2,447 |
2,510 |
2,444 |
2,462 |
-0.32% |
47,700 |
| 2025/1/7 |
2,504 |
2,504 |
2,468 |
2,470 |
-1.79% |
58,400 |
| 2025/1/6 |
2,556 |
2,575 |
2,508 |
2,515 |
-1.57% |
74,800 |
| 2024/12/30 |
2,558 |
2,570 |
2,535 |
2,555 |
+0.39% |
62,200 |
| 2024/12/27 |
2,536 |
2,556 |
2,530 |
2,545 |
+0.35% |
35,800 |
| 2024/12/26 |
2,500 |
2,541 |
2,500 |
2,536 |
+2.01% |
78,800 |
| 2024/12/25 |
2,474 |
2,487 |
2,449 |
2,486 |
+0.89% |
49,700 |
| 2024/12/24 |
2,420 |
2,464 |
2,408 |
2,464 |
+2.16% |
38,600 |
| 2024/12/23 |
2,430 |
2,432 |
2,368 |
2,412 |
-0.29% |
59,400 |
| 2024/12/20 |
2,438 |
2,467 |
2,419 |
2,419 |
-0.04% |
65,900 |
| 2024/12/19 |
2,357 |
2,438 |
2,351 |
2,420 |
+1.68% |
87,500 |
| 2024/12/18 |
2,390 |
2,420 |
2,380 |
2,380 |
-1.37% |
36,800 |
| 2024/12/17 |
2,424 |
2,425 |
2,386 |
2,413 |
-0.08% |
70,800 |
| 2024/12/16 |
2,382 |
2,439 |
2,380 |
2,415 |
+1.47% |
55,600 |
| 2024/12/13 |
2,377 |
2,400 |
2,350 |
2,380 |
-0.46% |
70,100 |
| 2024/12/12 |
2,433 |
2,434 |
2,386 |
2,391 |
-1.32% |
37,000 |
| 2024/12/11 |
2,428 |
2,428 |
2,382 |
2,423 |
+1.08% |
57,000 |
| 2024/12/10 |
2,405 |
2,418 |
2,389 |
2,397 |
+0.97% |
54,400 |
| 2024/12/9 |
2,365 |
2,426 |
2,365 |
2,374 |
+0.51% |
54,500 |
| 2024/12/6 |
2,361 |
2,408 |
2,361 |
2,362 |
+0.94% |
53,900 |
| 2024/12/5 |
2,340 |
2,357 |
2,321 |
2,340 |
+0.21% |
42,700 |
| 2024/12/4 |
2,403 |
2,430 |
2,335 |
2,335 |
-2.14% |
63,300 |
| 2024/12/3 |
2,350 |
2,405 |
2,346 |
2,386 |
+1.53% |
68,900 |
| 2024/12/2 |
2,345 |
2,364 |
2,338 |
2,350 |
+0.64% |
44,000 |
| 2024/11/29 |
2,343 |
2,356 |
2,331 |
2,335 |
+0.00% |
35,400 |
| 2024/11/28 |
2,325 |
2,357 |
2,323 |
2,335 |
-0.76% |
44,800 |
| 2024/11/27 |
2,448 |
2,448 |
2,340 |
2,353 |
-3.88% |
81,200 |
| 2024/11/26 |
2,437 |
2,461 |
2,411 |
2,448 |
-0.61% |
41,700 |
| 2024/11/25 |
2,500 |
2,510 |
2,462 |
2,463 |
-0.53% |
85,600 |
| 2024/11/22 |
2,437 |
2,488 |
2,437 |
2,476 |
+3.64% |
76,500 |
| 2024/11/21 |
2,419 |
2,433 |
2,376 |
2,389 |
-1.61% |
39,400 |
| 2024/11/20 |
2,467 |
2,486 |
2,423 |
2,428 |
-1.18% |
36,800 |
| 2024/11/19 |
2,425 |
2,463 |
2,425 |
2,457 |
+2.16% |
52,500 |
| 2024/11/18 |
2,369 |
2,406 |
2,360 |
2,405 |
+0.92% |
40,200 |
| 2024/11/15 |
2,407 |
2,434 |
2,383 |
2,383 |
-0.54% |
51,100 |
| 2024/11/14 |
2,420 |
2,458 |
2,396 |
2,396 |
-0.99% |
51,300 |
| 2024/11/13 |
2,407 |
2,457 |
2,385 |
2,420 |
+0.21% |
86,000 |
| 2024/11/12 |
2,451 |
2,464 |
2,393 |
2,415 |
-0.66% |
44,400 |
| 2024/11/11 |
2,463 |
2,468 |
2,414 |
2,431 |
-1.42% |
41,200 |
| 2024/11/8 |
2,557 |
2,557 |
2,466 |
2,466 |
-2.99% |
65,000 |
| 2024/11/7 |
2,529 |
2,576 |
2,520 |
2,542 |
+3.29% |
99,100 |
| 2024/11/6 |
2,453 |
2,494 |
2,443 |
2,461 |
+0.33% |
83,100 |
| 2024/11/5 |
2,493 |
2,493 |
2,426 |
2,453 |
+0.41% |
94,200 |
| 2024/11/1 |
2,412 |
2,473 |
2,405 |
2,443 |
-0.77% |
86,500 |
| 2024/10/31 |
2,488 |
2,490 |
2,408 |
2,462 |
+0.98% |
118,900 |
| 2024/10/30 |
2,491 |
2,538 |
2,408 |
2,438 |
+8.79% |
504,700 |
| 2024/10/29 |
2,267 |
2,285 |
2,223 |
2,241 |
+0.00% |
67,600 |
| 2024/10/28 |
2,174 |
2,247 |
2,174 |
2,241 |
+3.08% |
70,100 |
| 2024/10/25 |
2,193 |
2,199 |
2,151 |
2,174 |
-0.73% |
58,700 |
| 2024/10/24 |
2,207 |
2,214 |
2,163 |
2,190 |
-0.77% |
55,500 |
|
