| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,898 |
2,898 |
2,875 |
2,892 |
+0.56% |
9,500 |
| 2025/4/24 |
2,855 |
2,876 |
2,850 |
2,876 |
+0.95% |
5,700 |
| 2025/4/23 |
2,864 |
2,864 |
2,831 |
2,849 |
+0.96% |
3,400 |
| 2025/4/22 |
2,849 |
2,856 |
2,821 |
2,822 |
-0.32% |
7,600 |
| 2025/4/21 |
2,847 |
2,847 |
2,808 |
2,831 |
-0.56% |
3,900 |
| 2025/4/18 |
2,812 |
2,847 |
2,808 |
2,847 |
+1.10% |
4,400 |
| 2025/4/17 |
2,785 |
2,818 |
2,785 |
2,816 |
+0.21% |
1,600 |
| 2025/4/16 |
2,822 |
2,822 |
2,791 |
2,810 |
-0.64% |
2,900 |
| 2025/4/15 |
2,786 |
2,839 |
2,775 |
2,828 |
+2.43% |
12,600 |
| 2025/4/14 |
2,755 |
2,776 |
2,720 |
2,761 |
+0.29% |
7,300 |
| 2025/4/11 |
2,718 |
2,755 |
2,682 |
2,753 |
+0.92% |
5,700 |
| 2025/4/10 |
2,750 |
2,750 |
2,707 |
2,728 |
+4.92% |
5,100 |
| 2025/4/9 |
2,687 |
2,687 |
2,587 |
2,600 |
-3.24% |
14,800 |
| 2025/4/8 |
2,569 |
2,708 |
2,569 |
2,687 |
+8.35% |
9,700 |
| 2025/4/7 |
2,472 |
2,540 |
2,400 |
2,480 |
-7.19% |
31,100 |
| 2025/4/4 |
2,757 |
2,764 |
2,603 |
2,672 |
-3.47% |
34,500 |
| 2025/4/3 |
2,785 |
2,790 |
2,750 |
2,768 |
-1.46% |
15,900 |
| 2025/4/2 |
2,842 |
2,846 |
2,808 |
2,809 |
-1.09% |
8,000 |
| 2025/4/1 |
2,883 |
2,883 |
2,840 |
2,840 |
-0.25% |
6,600 |
| 2025/3/31 |
2,900 |
2,900 |
2,840 |
2,847 |
-1.93% |
17,200 |
| 2025/3/28 |
2,908 |
2,919 |
2,856 |
2,903 |
-5.44% |
34,200 |
| 2025/3/27 |
3,045 |
3,070 |
3,025 |
3,070 |
+1.15% |
18,300 |
| 2025/3/26 |
3,030 |
3,035 |
3,015 |
3,035 |
+0.17% |
9,600 |
| 2025/3/25 |
3,025 |
3,030 |
3,005 |
3,030 |
+0.33% |
13,900 |
| 2025/3/24 |
3,025 |
3,025 |
2,998 |
3,020 |
+0.17% |
10,600 |
| 2025/3/21 |
3,025 |
3,030 |
3,000 |
3,015 |
+0.33% |
10,700 |
| 2025/3/19 |
2,984 |
3,010 |
2,968 |
3,005 |
+1.69% |
12,600 |
| 2025/3/18 |
3,000 |
3,000 |
2,942 |
2,955 |
-1.20% |
24,000 |
| 2025/3/17 |
2,980 |
3,000 |
2,974 |
2,991 |
+0.81% |
10,700 |
| 2025/3/14 |
2,975 |
2,981 |
2,960 |
2,967 |
-0.27% |
15,200 |
| 2025/3/13 |
2,960 |
2,976 |
2,951 |
2,975 |
+0.51% |
6,200 |
| 2025/3/12 |
2,940 |
2,972 |
2,940 |
2,960 |
+0.78% |
4,500 |
| 2025/3/11 |
2,920 |
2,950 |
2,907 |
2,937 |
+0.31% |
12,300 |
| 2025/3/10 |
2,977 |
2,977 |
2,916 |
2,928 |
-1.25% |
23,300 |
| 2025/3/7 |
2,987 |
2,987 |
2,962 |
2,965 |
-0.13% |
4,900 |
| 2025/3/6 |
2,973 |
2,978 |
2,959 |
2,969 |
+0.17% |
5,100 |
| 2025/3/5 |
2,957 |
2,964 |
2,945 |
2,964 |
+0.24% |
3,500 |
| 2025/3/4 |
2,961 |
2,978 |
2,948 |
2,957 |
-0.10% |
6,800 |
| 2025/3/3 |
2,955 |
2,981 |
2,955 |
2,960 |
+0.58% |
5,000 |
| 2025/2/28 |
2,976 |
2,981 |
2,943 |
2,943 |
-1.37% |
6,300 |
| 2025/2/27 |
2,968 |
2,988 |
2,960 |
2,984 |
+1.05% |
3,800 |
| 2025/2/26 |
2,988 |
2,988 |
2,934 |
2,953 |
-0.97% |
6,200 |
| 2025/2/25 |
2,983 |
2,988 |
2,965 |
2,982 |
+1.60% |
20,300 |
| 2025/2/21 |
2,947 |
2,974 |
2,919 |
2,935 |
+0.17% |
23,900 |
| 2025/2/20 |
2,935 |
2,955 |
2,922 |
2,930 |
-0.14% |
11,700 |
| 2025/2/19 |
2,916 |
2,947 |
2,910 |
2,934 |
+0.65% |
16,300 |
| 2025/2/18 |
2,892 |
2,938 |
2,892 |
2,915 |
+0.80% |
9,300 |
| 2025/2/17 |
2,897 |
2,913 |
2,882 |
2,892 |
+0.59% |
11,400 |
| 2025/2/14 |
2,860 |
2,891 |
2,860 |
2,875 |
+0.84% |
9,400 |
| 2025/2/13 |
2,851 |
2,871 |
2,814 |
2,851 |
+0.56% |
17,900 |
| 2025/2/12 |
2,933 |
2,933 |
2,793 |
2,835 |
-4.00% |
65,800 |
| 2025/2/10 |
2,952 |
2,978 |
2,912 |
2,953 |
+0.20% |
21,100 |
| 2025/2/7 |
2,910 |
2,947 |
2,907 |
2,947 |
+1.34% |
5,200 |
| 2025/2/6 |
2,914 |
2,925 |
2,897 |
2,908 |
-0.21% |
5,700 |
| 2025/2/5 |
2,901 |
2,914 |
2,885 |
2,914 |
+0.48% |
6,800 |
| 2025/2/4 |
2,916 |
2,917 |
2,891 |
2,900 |
+0.07% |
5,400 |
| 2025/2/3 |
2,934 |
2,934 |
2,882 |
2,898 |
-0.10% |
10,700 |
| 2025/1/31 |
2,945 |
2,945 |
2,900 |
2,901 |
-0.24% |
6,700 |
| 2025/1/30 |
2,935 |
2,935 |
2,905 |
2,908 |
-0.89% |
5,600 |
| 2025/1/29 |
2,947 |
2,947 |
2,912 |
2,934 |
+0.00% |
4,800 |
| 2025/1/28 |
2,910 |
2,934 |
2,897 |
2,934 |
+0.79% |
7,200 |
| 2025/1/27 |
2,910 |
2,917 |
2,890 |
2,911 |
+0.38% |
5,200 |
| 2025/1/24 |
2,907 |
2,912 |
2,890 |
2,900 |
-0.24% |
11,900 |
| 2025/1/23 |
2,851 |
2,909 |
2,851 |
2,907 |
+2.32% |
9,400 |
| 2025/1/22 |
2,894 |
2,894 |
2,813 |
2,841 |
-1.39% |
30,500 |
| 2025/1/21 |
2,890 |
2,890 |
2,859 |
2,881 |
-0.62% |
14,300 |
| 2025/1/20 |
2,911 |
2,932 |
2,886 |
2,899 |
-0.38% |
21,500 |
| 2025/1/17 |
2,890 |
2,910 |
2,860 |
2,910 |
+0.62% |
9,600 |
| 2025/1/16 |
2,934 |
2,953 |
2,890 |
2,892 |
-2.33% |
19,600 |
| 2025/1/15 |
2,969 |
2,969 |
2,945 |
2,961 |
+0.48% |
5,600 |
| 2025/1/14 |
2,995 |
3,010 |
2,920 |
2,947 |
-1.60% |
22,100 |
| 2025/1/10 |
3,015 |
3,015 |
2,988 |
2,995 |
-0.33% |
8,500 |
| 2025/1/9 |
3,030 |
3,030 |
3,005 |
3,005 |
-0.66% |
6,500 |
| 2025/1/8 |
3,095 |
3,095 |
3,025 |
3,025 |
-0.82% |
5,900 |
| 2025/1/7 |
3,080 |
3,095 |
3,050 |
3,050 |
-0.81% |
6,600 |
| 2025/1/6 |
3,155 |
3,155 |
3,060 |
3,075 |
-1.28% |
11,100 |
| 2024/12/30 |
3,055 |
3,115 |
3,030 |
3,115 |
+1.96% |
18,500 |
| 2024/12/27 |
3,050 |
3,085 |
3,050 |
3,055 |
+0.83% |
4,600 |
| 2024/12/26 |
3,010 |
3,065 |
3,010 |
3,030 |
+0.66% |
7,600 |
| 2024/12/25 |
3,065 |
3,065 |
3,005 |
3,010 |
-1.79% |
18,600 |
| 2024/12/24 |
3,030 |
3,080 |
2,990 |
3,065 |
+1.16% |
19,700 |
| 2024/12/23 |
3,105 |
3,105 |
3,020 |
3,030 |
-2.42% |
29,100 |
| 2024/12/20 |
3,140 |
3,155 |
3,095 |
3,105 |
+0.16% |
11,700 |
| 2024/12/19 |
3,110 |
3,145 |
3,065 |
3,100 |
-1.43% |
14,700 |
| 2024/12/18 |
3,175 |
3,210 |
3,130 |
3,145 |
-0.94% |
14,800 |
| 2024/12/17 |
3,255 |
3,255 |
3,160 |
3,175 |
-3.05% |
12,100 |
| 2024/12/16 |
3,125 |
3,275 |
3,110 |
3,275 |
+5.48% |
33,600 |
| 2024/12/13 |
3,150 |
3,150 |
3,080 |
3,105 |
-1.43% |
12,600 |
| 2024/12/12 |
3,135 |
3,210 |
3,070 |
3,150 |
+1.94% |
21,700 |
| 2024/12/11 |
3,175 |
3,185 |
3,065 |
3,090 |
-1.28% |
24,900 |
| 2024/12/10 |
3,190 |
3,240 |
3,120 |
3,130 |
+1.79% |
69,800 |
| 2024/12/9 |
3,065 |
3,165 |
3,040 |
3,075 |
+0.33% |
22,000 |
| 2024/12/6 |
3,050 |
3,070 |
3,025 |
3,065 |
+0.82% |
7,200 |
| 2024/12/5 |
3,120 |
3,120 |
3,000 |
3,040 |
-0.65% |
17,000 |
| 2024/12/4 |
3,100 |
3,150 |
3,060 |
3,060 |
-2.55% |
7,800 |
| 2024/12/3 |
3,165 |
3,185 |
3,110 |
3,140 |
-0.79% |
32,300 |
| 2024/12/2 |
3,015 |
3,200 |
3,000 |
3,165 |
+4.80% |
37,100 |
| 2024/11/29 |
2,971 |
3,040 |
2,967 |
3,020 |
+0.77% |
13,500 |
| 2024/11/28 |
2,965 |
3,030 |
2,965 |
2,997 |
+0.91% |
10,600 |
| 2024/11/27 |
3,110 |
3,115 |
2,903 |
2,970 |
-4.65% |
56,300 |
| 2024/11/26 |
3,085 |
3,135 |
3,070 |
3,115 |
+0.97% |
17,700 |
| 2024/11/25 |
3,195 |
3,205 |
3,085 |
3,085 |
-3.29% |
68,600 |
| 2024/11/22 |
3,245 |
3,260 |
3,115 |
3,190 |
-1.69% |
59,100 |
| 2024/11/21 |
3,290 |
3,350 |
3,130 |
3,245 |
+5.36% |
108,000 |
| 2024/11/20 |
2,899 |
3,175 |
2,871 |
3,080 |
+7.39% |
103,300 |
| 2024/11/19 |
2,880 |
2,880 |
2,860 |
2,868 |
-0.42% |
5,800 |
| 2024/11/18 |
2,900 |
2,914 |
2,876 |
2,880 |
-0.69% |
4,300 |
| 2024/11/15 |
2,884 |
2,920 |
2,875 |
2,900 |
+0.59% |
3,200 |
| 2024/11/14 |
2,886 |
2,897 |
2,873 |
2,883 |
-0.10% |
2,600 |
| 2024/11/13 |
2,885 |
2,920 |
2,882 |
2,886 |
+0.07% |
6,200 |
| 2024/11/12 |
2,854 |
2,917 |
2,852 |
2,884 |
+1.05% |
5,600 |
| 2024/11/11 |
2,900 |
2,901 |
2,849 |
2,854 |
-2.43% |
14,200 |
| 2024/11/8 |
2,980 |
3,000 |
2,913 |
2,925 |
-4.10% |
36,400 |
| 2024/11/7 |
2,992 |
3,085 |
2,950 |
3,050 |
+2.28% |
58,500 |
| 2024/11/6 |
2,885 |
3,000 |
2,885 |
2,982 |
+3.36% |
13,700 |
| 2024/11/5 |
2,882 |
2,939 |
2,882 |
2,885 |
+0.10% |
3,200 |
| 2024/11/1 |
2,884 |
2,928 |
2,880 |
2,882 |
-0.96% |
2,300 |
| 2024/10/31 |
2,915 |
2,941 |
2,880 |
2,910 |
-0.41% |
6,600 |
| 2024/10/30 |
2,966 |
3,000 |
2,922 |
2,922 |
-1.48% |
5,600 |
| 2024/10/29 |
2,973 |
3,035 |
2,958 |
2,966 |
-0.34% |
15,400 |
| 2024/10/28 |
2,920 |
3,000 |
2,920 |
2,976 |
+1.92% |
21,300 |
| 2024/10/25 |
2,968 |
2,970 |
2,900 |
2,920 |
-1.08% |
28,400 |
| 2024/10/24 |
2,930 |
2,964 |
2,906 |
2,952 |
+0.85% |
14,400 |
|
