| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,361 |
2,403 |
2,345 |
2,359 |
+0.64% |
77,500 |
| 2025/4/25 |
2,353 |
2,365 |
2,331 |
2,344 |
-0.47% |
87,300 |
| 2025/4/24 |
2,400 |
2,401 |
2,347 |
2,355 |
-1.63% |
93,100 |
| 2025/4/23 |
2,385 |
2,417 |
2,380 |
2,394 |
+0.72% |
101,300 |
| 2025/4/22 |
2,360 |
2,380 |
2,341 |
2,377 |
+0.85% |
56,800 |
| 2025/4/21 |
2,387 |
2,422 |
2,353 |
2,357 |
-0.46% |
115,000 |
| 2025/4/18 |
2,355 |
2,369 |
2,341 |
2,368 |
+1.37% |
76,200 |
| 2025/4/17 |
2,339 |
2,365 |
2,320 |
2,336 |
-0.64% |
95,400 |
| 2025/4/16 |
2,396 |
2,396 |
2,322 |
2,351 |
-2.00% |
166,600 |
| 2025/4/15 |
2,401 |
2,435 |
2,392 |
2,399 |
-1.03% |
172,000 |
| 2025/4/14 |
2,583 |
2,584 |
2,421 |
2,424 |
-9.65% |
551,000 |
| 2025/4/11 |
2,664 |
2,702 |
2,602 |
2,683 |
-0.70% |
133,100 |
| 2025/4/10 |
2,662 |
2,709 |
2,620 |
2,702 |
+5.67% |
114,000 |
| 2025/4/9 |
2,555 |
2,591 |
2,499 |
2,557 |
-0.81% |
56,700 |
| 2025/4/8 |
2,441 |
2,585 |
2,422 |
2,578 |
+7.82% |
79,600 |
| 2025/4/7 |
2,393 |
2,445 |
2,317 |
2,391 |
-4.09% |
115,300 |
| 2025/4/4 |
2,500 |
2,520 |
2,448 |
2,493 |
-1.70% |
100,300 |
| 2025/4/3 |
2,488 |
2,553 |
2,475 |
2,536 |
-1.01% |
80,700 |
| 2025/4/2 |
2,599 |
2,599 |
2,538 |
2,562 |
-0.81% |
57,200 |
| 2025/4/1 |
2,605 |
2,631 |
2,564 |
2,583 |
+0.27% |
77,900 |
| 2025/3/31 |
2,625 |
2,628 |
2,575 |
2,576 |
-3.52% |
89,100 |
| 2025/3/28 |
2,680 |
2,695 |
2,640 |
2,670 |
-1.22% |
55,600 |
| 2025/3/27 |
2,646 |
2,703 |
2,637 |
2,703 |
+0.48% |
52,600 |
| 2025/3/26 |
2,698 |
2,718 |
2,650 |
2,690 |
+0.19% |
83,000 |
| 2025/3/25 |
2,681 |
2,720 |
2,665 |
2,685 |
-1.00% |
63,800 |
| 2025/3/24 |
2,660 |
2,723 |
2,618 |
2,712 |
+0.63% |
131,900 |
| 2025/3/21 |
2,743 |
2,743 |
2,679 |
2,695 |
-0.92% |
105,100 |
| 2025/3/19 |
2,700 |
2,730 |
2,677 |
2,720 |
+0.15% |
50,800 |
| 2025/3/18 |
2,671 |
2,734 |
2,655 |
2,716 |
+1.57% |
121,100 |
| 2025/3/17 |
2,683 |
2,705 |
2,655 |
2,674 |
-0.34% |
34,700 |
| 2025/3/14 |
2,640 |
2,699 |
2,616 |
2,683 |
+1.78% |
64,600 |
| 2025/3/13 |
2,656 |
2,666 |
2,605 |
2,636 |
-0.15% |
34,100 |
| 2025/3/12 |
2,597 |
2,673 |
2,584 |
2,640 |
+2.17% |
99,600 |
| 2025/3/11 |
2,530 |
2,600 |
2,511 |
2,584 |
-1.07% |
112,800 |
| 2025/3/10 |
2,637 |
2,642 |
2,582 |
2,612 |
-1.43% |
104,300 |
| 2025/3/7 |
2,690 |
2,716 |
2,642 |
2,650 |
-2.21% |
106,600 |
| 2025/3/6 |
2,715 |
2,739 |
2,680 |
2,710 |
-1.99% |
188,600 |
| 2025/3/5 |
3,030 |
3,030 |
2,745 |
2,765 |
-10.81% |
428,500 |
| 2025/3/4 |
3,000 |
3,115 |
2,978 |
3,100 |
+4.38% |
210,200 |
| 2025/3/3 |
2,848 |
2,970 |
2,820 |
2,970 |
+6.83% |
276,100 |
| 2025/2/28 |
2,785 |
2,840 |
2,739 |
2,780 |
-3.64% |
108,500 |
| 2025/2/27 |
2,886 |
2,892 |
2,810 |
2,885 |
-1.87% |
259,100 |
| 2025/2/26 |
2,957 |
2,969 |
2,864 |
2,940 |
+1.03% |
169,600 |
| 2025/2/25 |
2,916 |
2,948 |
2,891 |
2,910 |
-0.68% |
150,500 |
| 2025/2/21 |
2,964 |
2,998 |
2,925 |
2,930 |
-2.14% |
103,400 |
| 2025/2/20 |
2,980 |
3,030 |
2,940 |
2,994 |
-0.86% |
140,600 |
| 2025/2/19 |
2,994 |
3,025 |
2,981 |
3,020 |
+0.87% |
63,000 |
| 2025/2/18 |
3,025 |
3,055 |
2,994 |
2,994 |
+0.27% |
66,200 |
| 2025/2/17 |
3,000 |
3,065 |
2,980 |
2,986 |
-3.99% |
113,200 |
| 2025/2/14 |
3,125 |
3,125 |
3,075 |
3,110 |
+0.00% |
60,600 |
| 2025/2/13 |
3,035 |
3,120 |
3,005 |
3,110 |
+1.97% |
100,800 |
| 2025/2/12 |
3,050 |
3,075 |
3,015 |
3,050 |
-0.97% |
60,200 |
| 2025/2/10 |
3,120 |
3,140 |
3,075 |
3,080 |
-0.81% |
74,400 |
| 2025/2/7 |
3,090 |
3,120 |
3,085 |
3,105 |
-0.16% |
36,100 |
| 2025/2/6 |
2,989 |
3,140 |
2,985 |
3,110 |
+4.05% |
133,100 |
| 2025/2/5 |
3,000 |
3,000 |
2,950 |
2,989 |
+1.32% |
62,200 |
| 2025/2/4 |
2,910 |
3,055 |
2,910 |
2,950 |
+2.04% |
232,300 |
| 2025/2/3 |
2,949 |
2,949 |
2,860 |
2,891 |
+0.87% |
87,900 |
| 2025/1/31 |
2,900 |
2,900 |
2,833 |
2,866 |
-2.15% |
73,100 |
| 2025/1/30 |
2,869 |
2,939 |
2,831 |
2,929 |
+3.53% |
95,700 |
| 2025/1/29 |
2,714 |
2,858 |
2,710 |
2,829 |
+4.01% |
124,900 |
| 2025/1/28 |
2,697 |
2,733 |
2,690 |
2,720 |
+0.85% |
62,900 |
| 2025/1/27 |
2,727 |
2,727 |
2,671 |
2,697 |
-1.93% |
151,700 |
| 2025/1/24 |
2,763 |
2,863 |
2,750 |
2,750 |
+0.81% |
164,400 |
| 2025/1/23 |
2,744 |
2,750 |
2,699 |
2,728 |
+1.26% |
77,500 |
| 2025/1/22 |
2,650 |
2,706 |
2,643 |
2,694 |
+1.35% |
91,100 |
| 2025/1/21 |
2,678 |
2,698 |
2,645 |
2,658 |
-0.26% |
86,400 |
| 2025/1/20 |
2,648 |
2,674 |
2,604 |
2,665 |
-1.22% |
150,000 |
| 2025/1/17 |
2,725 |
2,755 |
2,676 |
2,698 |
+0.86% |
150,400 |
| 2025/1/16 |
2,603 |
2,712 |
2,577 |
2,675 |
+4.25% |
162,400 |
| 2025/1/15 |
2,536 |
2,615 |
2,531 |
2,566 |
+0.59% |
147,800 |
| 2025/1/14 |
2,627 |
2,632 |
2,470 |
2,551 |
-8.99% |
466,000 |
| 2025/1/10 |
2,780 |
2,842 |
2,769 |
2,803 |
+0.11% |
115,300 |
| 2025/1/9 |
2,754 |
2,810 |
2,740 |
2,800 |
+1.71% |
178,300 |
| 2025/1/8 |
2,820 |
2,837 |
2,728 |
2,753 |
-2.17% |
194,300 |
| 2025/1/7 |
2,825 |
2,839 |
2,787 |
2,814 |
-0.50% |
170,000 |
| 2025/1/6 |
3,035 |
3,045 |
2,828 |
2,828 |
-6.05% |
243,600 |
| 2024/12/30 |
3,035 |
3,040 |
2,996 |
3,010 |
-0.82% |
95,300 |
| 2024/12/27 |
2,985 |
3,040 |
2,969 |
3,035 |
+1.85% |
116,800 |
| 2024/12/26 |
3,045 |
3,055 |
2,967 |
2,980 |
-2.13% |
114,400 |
| 2024/12/25 |
3,030 |
3,045 |
3,015 |
3,045 |
+0.00% |
50,100 |
| 2024/12/24 |
3,020 |
3,070 |
2,999 |
3,045 |
+1.70% |
86,600 |
| 2024/12/23 |
2,990 |
3,020 |
2,961 |
2,994 |
-0.20% |
73,700 |
| 2024/12/20 |
3,035 |
3,060 |
2,990 |
3,000 |
-0.83% |
66,400 |
| 2024/12/19 |
2,937 |
3,105 |
2,937 |
3,025 |
+3.07% |
181,600 |
| 2024/12/18 |
2,957 |
2,990 |
2,915 |
2,935 |
-2.00% |
84,300 |
| 2024/12/17 |
3,025 |
3,040 |
2,994 |
2,995 |
-1.96% |
65,500 |
| 2024/12/16 |
3,090 |
3,090 |
3,000 |
3,055 |
-0.81% |
74,400 |
| 2024/12/13 |
3,050 |
3,100 |
3,045 |
3,080 |
+0.65% |
46,800 |
| 2024/12/12 |
3,150 |
3,170 |
3,060 |
3,060 |
-0.81% |
63,600 |
| 2024/12/11 |
3,070 |
3,115 |
3,060 |
3,085 |
+0.49% |
77,100 |
| 2024/12/10 |
3,175 |
3,185 |
3,050 |
3,070 |
-3.31% |
81,400 |
| 2024/12/9 |
3,125 |
3,175 |
3,090 |
3,175 |
+2.42% |
67,400 |
| 2024/12/6 |
3,105 |
3,140 |
3,075 |
3,100 |
-1.43% |
60,400 |
| 2024/12/5 |
3,125 |
3,180 |
3,100 |
3,145 |
+1.94% |
75,900 |
| 2024/12/4 |
3,065 |
3,115 |
3,050 |
3,085 |
-0.16% |
53,900 |
| 2024/12/3 |
3,085 |
3,115 |
3,080 |
3,090 |
+1.31% |
78,800 |
| 2024/12/2 |
3,070 |
3,070 |
3,015 |
3,050 |
-1.61% |
84,900 |
| 2024/11/29 |
3,050 |
3,100 |
3,025 |
3,100 |
+0.16% |
83,300 |
| 2024/11/28 |
3,050 |
3,170 |
3,045 |
3,095 |
+1.48% |
151,400 |
| 2024/11/27 |
3,130 |
3,240 |
3,040 |
3,050 |
-0.33% |
288,000 |
| 2024/11/26 |
3,020 |
3,085 |
2,956 |
3,060 |
+1.16% |
124,200 |
| 2024/11/25 |
2,982 |
3,055 |
2,982 |
3,025 |
+1.65% |
97,300 |
| 2024/11/22 |
2,901 |
3,000 |
2,900 |
2,976 |
+1.12% |
106,400 |
| 2024/11/21 |
3,015 |
3,085 |
2,929 |
2,943 |
-0.64% |
134,600 |
| 2024/11/20 |
2,898 |
2,997 |
2,898 |
2,962 |
+2.42% |
94,700 |
| 2024/11/19 |
2,912 |
2,946 |
2,886 |
2,892 |
-1.73% |
98,800 |
| 2024/11/18 |
2,904 |
2,985 |
2,900 |
2,943 |
+1.13% |
129,500 |
| 2024/11/15 |
3,010 |
3,010 |
2,902 |
2,910 |
-3.64% |
211,000 |
| 2024/11/14 |
3,045 |
3,110 |
3,020 |
3,020 |
-0.17% |
206,900 |
| 2024/11/13 |
2,961 |
3,045 |
2,955 |
3,025 |
+2.58% |
187,300 |
| 2024/11/12 |
2,961 |
2,980 |
2,880 |
2,949 |
+1.31% |
210,300 |
| 2024/11/11 |
2,763 |
2,920 |
2,763 |
2,911 |
+4.83% |
250,000 |
| 2024/11/8 |
2,777 |
2,804 |
2,741 |
2,777 |
-1.56% |
164,200 |
| 2024/11/7 |
2,727 |
2,825 |
2,705 |
2,821 |
+4.71% |
224,400 |
| 2024/11/6 |
2,732 |
2,794 |
2,694 |
2,694 |
-0.41% |
184,800 |
| 2024/11/5 |
2,643 |
2,726 |
2,641 |
2,705 |
+1.58% |
152,200 |
| 2024/11/1 |
2,655 |
2,710 |
2,634 |
2,663 |
-0.45% |
189,400 |
| 2024/10/31 |
2,670 |
2,685 |
2,636 |
2,675 |
+1.10% |
151,900 |
| 2024/10/30 |
2,600 |
2,679 |
2,589 |
2,646 |
+1.30% |
379,300 |
| 2024/10/29 |
2,572 |
2,618 |
2,506 |
2,612 |
+2.11% |
310,800 |
| 2024/10/28 |
2,421 |
2,558 |
2,420 |
2,558 |
+6.32% |
364,600 |
| 2024/10/25 |
2,375 |
2,427 |
2,370 |
2,406 |
+1.52% |
244,000 |
|
