| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,777 |
2,815 |
2,777 |
2,779 |
+0.51% |
25,100 |
| 2025/4/25 |
2,792 |
2,796 |
2,762 |
2,765 |
-0.97% |
26,600 |
| 2025/4/24 |
2,832 |
2,848 |
2,783 |
2,792 |
-1.41% |
16,000 |
| 2025/4/23 |
2,855 |
2,859 |
2,823 |
2,832 |
-0.21% |
24,700 |
| 2025/4/22 |
2,831 |
2,849 |
2,813 |
2,838 |
+0.25% |
20,100 |
| 2025/4/21 |
2,818 |
2,832 |
2,807 |
2,831 |
+1.03% |
18,200 |
| 2025/4/18 |
2,748 |
2,803 |
2,748 |
2,802 |
+2.83% |
23,500 |
| 2025/4/17 |
2,725 |
2,738 |
2,685 |
2,725 |
+0.29% |
17,600 |
| 2025/4/16 |
2,706 |
2,737 |
2,706 |
2,717 |
+0.48% |
14,500 |
| 2025/4/15 |
2,717 |
2,734 |
2,702 |
2,704 |
-0.29% |
6,800 |
| 2025/4/14 |
2,727 |
2,733 |
2,712 |
2,712 |
-0.59% |
16,800 |
| 2025/4/11 |
2,700 |
2,732 |
2,650 |
2,728 |
+0.96% |
30,300 |
| 2025/4/10 |
2,717 |
2,741 |
2,657 |
2,702 |
+3.76% |
32,200 |
| 2025/4/9 |
2,587 |
2,620 |
2,561 |
2,604 |
-0.34% |
37,500 |
| 2025/4/8 |
2,544 |
2,626 |
2,531 |
2,613 |
+6.87% |
43,000 |
| 2025/4/7 |
2,400 |
2,493 |
2,357 |
2,445 |
-4.72% |
66,900 |
| 2025/4/4 |
2,602 |
2,612 |
2,524 |
2,566 |
-3.21% |
71,900 |
| 2025/4/3 |
2,670 |
2,695 |
2,628 |
2,651 |
-2.54% |
59,400 |
| 2025/4/2 |
2,734 |
2,735 |
2,701 |
2,720 |
+0.52% |
24,100 |
| 2025/4/1 |
2,734 |
2,739 |
2,701 |
2,706 |
-0.92% |
31,900 |
| 2025/3/31 |
2,777 |
2,792 |
2,726 |
2,731 |
-2.25% |
52,700 |
| 2025/3/28 |
2,833 |
2,840 |
2,794 |
2,794 |
-3.49% |
143,400 |
| 2025/3/27 |
2,871 |
2,895 |
2,867 |
2,895 |
+0.98% |
241,100 |
| 2025/3/26 |
2,865 |
2,867 |
2,855 |
2,867 |
+0.39% |
48,400 |
| 2025/3/25 |
2,870 |
2,870 |
2,841 |
2,856 |
+0.00% |
41,000 |
| 2025/3/24 |
2,900 |
2,900 |
2,839 |
2,856 |
-0.31% |
60,000 |
| 2025/3/21 |
2,885 |
2,892 |
2,861 |
2,865 |
-0.80% |
45,000 |
| 2025/3/19 |
2,891 |
2,912 |
2,885 |
2,888 |
-0.07% |
30,200 |
| 2025/3/18 |
2,910 |
2,922 |
2,888 |
2,890 |
+0.03% |
40,100 |
| 2025/3/17 |
2,881 |
2,895 |
2,866 |
2,889 |
+0.42% |
31,000 |
| 2025/3/14 |
2,872 |
2,883 |
2,842 |
2,877 |
-0.14% |
30,500 |
| 2025/3/13 |
2,900 |
2,900 |
2,875 |
2,881 |
-0.24% |
25,700 |
| 2025/3/12 |
2,890 |
2,902 |
2,870 |
2,888 |
+0.07% |
21,200 |
| 2025/3/11 |
2,902 |
2,919 |
2,873 |
2,886 |
-0.76% |
30,700 |
| 2025/3/10 |
2,947 |
2,952 |
2,900 |
2,908 |
-0.75% |
24,200 |
| 2025/3/7 |
2,921 |
2,942 |
2,887 |
2,930 |
+0.31% |
32,200 |
| 2025/3/6 |
2,942 |
2,942 |
2,903 |
2,921 |
+0.38% |
28,300 |
| 2025/3/5 |
2,832 |
2,930 |
2,812 |
2,910 |
+3.49% |
49,200 |
| 2025/3/4 |
2,830 |
2,840 |
2,798 |
2,812 |
-0.64% |
33,500 |
| 2025/3/3 |
2,864 |
2,885 |
2,830 |
2,830 |
-0.07% |
31,800 |
| 2025/2/28 |
2,820 |
2,860 |
2,820 |
2,832 |
-0.21% |
45,600 |
| 2025/2/27 |
2,869 |
2,872 |
2,827 |
2,838 |
-0.46% |
35,700 |
| 2025/2/26 |
2,851 |
2,875 |
2,831 |
2,851 |
+0.42% |
29,200 |
| 2025/2/25 |
2,774 |
2,843 |
2,759 |
2,839 |
+2.27% |
47,500 |
| 2025/2/21 |
2,787 |
2,800 |
2,771 |
2,776 |
-0.39% |
57,900 |
| 2025/2/20 |
2,808 |
2,822 |
2,780 |
2,787 |
-1.17% |
84,000 |
| 2025/2/19 |
2,827 |
2,831 |
2,812 |
2,820 |
-0.11% |
83,600 |
| 2025/2/18 |
2,814 |
2,830 |
2,786 |
2,823 |
+0.11% |
54,200 |
| 2025/2/17 |
2,831 |
2,864 |
2,815 |
2,820 |
-0.35% |
26,800 |
| 2025/2/14 |
2,890 |
2,890 |
2,830 |
2,830 |
-2.18% |
36,500 |
| 2025/2/13 |
2,886 |
2,910 |
2,879 |
2,893 |
+0.49% |
22,600 |
| 2025/2/12 |
2,913 |
2,913 |
2,877 |
2,879 |
-0.66% |
39,100 |
| 2025/2/10 |
2,900 |
2,938 |
2,894 |
2,898 |
-1.46% |
51,200 |
| 2025/2/7 |
2,907 |
2,951 |
2,905 |
2,941 |
+0.31% |
47,000 |
| 2025/2/6 |
2,934 |
2,938 |
2,909 |
2,932 |
+0.31% |
24,800 |
| 2025/2/5 |
2,916 |
2,929 |
2,906 |
2,923 |
+0.76% |
15,100 |
| 2025/2/4 |
2,945 |
2,958 |
2,901 |
2,901 |
-1.29% |
65,000 |
| 2025/2/3 |
3,025 |
3,025 |
2,939 |
2,939 |
-2.84% |
55,500 |
| 2025/1/31 |
3,055 |
3,055 |
3,010 |
3,025 |
-0.82% |
12,300 |
| 2025/1/30 |
3,035 |
3,055 |
3,005 |
3,050 |
+1.67% |
23,900 |
| 2025/1/29 |
3,030 |
3,030 |
2,966 |
3,000 |
-1.32% |
32,800 |
| 2025/1/28 |
2,995 |
3,040 |
2,981 |
3,040 |
+2.05% |
16,600 |
| 2025/1/27 |
2,978 |
2,987 |
2,966 |
2,979 |
+0.57% |
12,900 |
| 2025/1/24 |
2,977 |
2,993 |
2,952 |
2,962 |
+0.41% |
14,300 |
| 2025/1/23 |
2,955 |
2,968 |
2,935 |
2,950 |
-0.17% |
15,100 |
| 2025/1/22 |
2,970 |
2,978 |
2,942 |
2,955 |
-0.51% |
17,000 |
| 2025/1/21 |
2,993 |
2,993 |
2,958 |
2,970 |
-0.37% |
14,400 |
| 2025/1/20 |
3,005 |
3,020 |
2,981 |
2,981 |
-0.63% |
18,000 |
| 2025/1/17 |
3,020 |
3,035 |
2,989 |
3,000 |
-1.15% |
26,600 |
| 2025/1/16 |
3,060 |
3,060 |
3,030 |
3,035 |
+0.00% |
9,300 |
| 2025/1/15 |
3,020 |
3,070 |
3,020 |
3,035 |
+0.50% |
8,200 |
| 2025/1/14 |
3,080 |
3,085 |
3,005 |
3,020 |
-1.63% |
26,000 |
| 2025/1/10 |
3,090 |
3,090 |
3,070 |
3,070 |
-0.65% |
11,300 |
| 2025/1/9 |
3,110 |
3,110 |
3,090 |
3,090 |
-0.96% |
17,900 |
| 2025/1/8 |
3,180 |
3,180 |
3,120 |
3,120 |
-1.89% |
22,000 |
| 2025/1/7 |
3,215 |
3,215 |
3,165 |
3,180 |
-0.16% |
12,100 |
| 2025/1/6 |
3,245 |
3,245 |
3,185 |
3,185 |
-1.85% |
35,100 |
| 2024/12/30 |
3,235 |
3,270 |
3,235 |
3,245 |
-0.92% |
13,600 |
| 2024/12/27 |
3,275 |
3,285 |
3,250 |
3,275 |
+0.92% |
17,800 |
| 2024/12/26 |
3,230 |
3,245 |
3,215 |
3,245 |
+0.31% |
14,300 |
| 2024/12/25 |
3,240 |
3,245 |
3,200 |
3,235 |
-0.31% |
17,000 |
| 2024/12/24 |
3,255 |
3,275 |
3,230 |
3,245 |
-1.07% |
15,900 |
| 2024/12/23 |
3,340 |
3,340 |
3,260 |
3,280 |
-1.35% |
17,000 |
| 2024/12/20 |
3,360 |
3,375 |
3,320 |
3,325 |
-0.45% |
18,800 |
| 2024/12/19 |
3,235 |
3,350 |
3,235 |
3,340 |
+1.52% |
19,400 |
| 2024/12/18 |
3,320 |
3,350 |
3,290 |
3,290 |
-0.30% |
14,200 |
| 2024/12/17 |
3,345 |
3,345 |
3,275 |
3,300 |
-1.35% |
13,900 |
| 2024/12/16 |
3,355 |
3,355 |
3,310 |
3,345 |
+0.15% |
19,400 |
| 2024/12/13 |
3,225 |
3,360 |
3,225 |
3,340 |
+2.45% |
33,800 |
| 2024/12/12 |
3,315 |
3,315 |
3,260 |
3,260 |
-0.91% |
13,900 |
| 2024/12/11 |
3,285 |
3,310 |
3,235 |
3,290 |
+0.15% |
21,400 |
| 2024/12/10 |
3,310 |
3,310 |
3,200 |
3,285 |
-0.61% |
30,400 |
| 2024/12/9 |
3,245 |
3,305 |
3,205 |
3,305 |
+2.16% |
21,400 |
| 2024/12/6 |
3,180 |
3,240 |
3,180 |
3,235 |
+0.78% |
18,500 |
| 2024/12/5 |
3,205 |
3,225 |
3,175 |
3,210 |
+0.47% |
20,800 |
| 2024/12/4 |
3,210 |
3,230 |
3,180 |
3,195 |
-1.08% |
11,400 |
| 2024/12/3 |
3,205 |
3,230 |
3,170 |
3,230 |
+1.89% |
25,000 |
| 2024/12/2 |
3,200 |
3,200 |
3,140 |
3,170 |
-1.25% |
17,100 |
| 2024/11/29 |
3,135 |
3,210 |
3,120 |
3,210 |
+2.39% |
18,200 |
| 2024/11/28 |
3,075 |
3,135 |
3,070 |
3,135 |
+1.62% |
16,000 |
| 2024/11/27 |
3,120 |
3,120 |
3,025 |
3,085 |
-1.12% |
81,100 |
| 2024/11/26 |
3,110 |
3,155 |
3,110 |
3,120 |
+0.16% |
10,200 |
| 2024/11/25 |
3,115 |
3,155 |
3,110 |
3,115 |
+0.00% |
13,400 |
| 2024/11/22 |
3,115 |
3,160 |
3,095 |
3,115 |
-0.16% |
15,400 |
| 2024/11/21 |
3,125 |
3,150 |
3,120 |
3,120 |
-0.16% |
7,700 |
| 2024/11/20 |
3,135 |
3,150 |
3,105 |
3,125 |
-0.32% |
12,000 |
| 2024/11/19 |
3,160 |
3,180 |
3,135 |
3,135 |
-0.95% |
18,600 |
| 2024/11/18 |
3,130 |
3,220 |
3,125 |
3,165 |
+0.80% |
22,800 |
| 2024/11/15 |
3,190 |
3,190 |
3,120 |
3,140 |
-0.32% |
25,800 |
| 2024/11/14 |
3,285 |
3,285 |
3,150 |
3,150 |
-2.93% |
27,600 |
| 2024/11/13 |
3,235 |
3,270 |
3,230 |
3,245 |
-0.15% |
24,800 |
| 2024/11/12 |
3,285 |
3,285 |
3,220 |
3,250 |
+0.00% |
25,000 |
| 2024/11/11 |
3,330 |
3,350 |
3,225 |
3,250 |
-1.07% |
35,700 |
| 2024/11/8 |
3,195 |
3,310 |
3,195 |
3,285 |
+3.14% |
47,300 |
| 2024/11/7 |
3,190 |
3,240 |
3,185 |
3,185 |
-0.62% |
30,400 |
| 2024/11/6 |
3,310 |
3,340 |
3,200 |
3,205 |
-3.03% |
27,800 |
| 2024/11/5 |
3,215 |
3,305 |
3,210 |
3,305 |
+2.80% |
28,900 |
| 2024/11/1 |
3,280 |
3,300 |
3,210 |
3,215 |
-2.13% |
30,500 |
| 2024/10/31 |
3,300 |
3,330 |
3,280 |
3,285 |
-1.79% |
25,300 |
| 2024/10/30 |
3,375 |
3,400 |
3,345 |
3,345 |
+0.60% |
156,600 |
| 2024/10/29 |
3,315 |
3,350 |
3,305 |
3,325 |
+0.76% |
22,700 |
| 2024/10/28 |
3,290 |
3,375 |
3,285 |
3,300 |
+0.30% |
18,900 |
| 2024/10/25 |
3,280 |
3,300 |
3,245 |
3,290 |
-0.45% |
24,400 |
|
