| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,440 |
2,521 |
2,436 |
2,521 |
+3.07% |
18,300 |
| 2025/4/25 |
2,456 |
2,490 |
2,414 |
2,446 |
-0.08% |
6,500 |
| 2025/4/24 |
2,485 |
2,485 |
2,432 |
2,448 |
-1.17% |
3,100 |
| 2025/4/23 |
2,480 |
2,490 |
2,472 |
2,477 |
+0.08% |
5,900 |
| 2025/4/22 |
2,467 |
2,488 |
2,457 |
2,475 |
+0.45% |
3,900 |
| 2025/4/21 |
2,446 |
2,464 |
2,434 |
2,464 |
+1.23% |
5,600 |
| 2025/4/18 |
2,415 |
2,444 |
2,386 |
2,434 |
+2.10% |
5,500 |
| 2025/4/17 |
2,395 |
2,408 |
2,384 |
2,384 |
+0.29% |
6,200 |
| 2025/4/16 |
2,402 |
2,409 |
2,377 |
2,377 |
-1.04% |
7,900 |
| 2025/4/15 |
2,411 |
2,433 |
2,402 |
2,402 |
-0.33% |
3,800 |
| 2025/4/14 |
2,433 |
2,433 |
2,407 |
2,410 |
-0.50% |
7,200 |
| 2025/4/11 |
2,354 |
2,449 |
2,330 |
2,422 |
+1.09% |
8,400 |
| 2025/4/10 |
2,360 |
2,396 |
2,325 |
2,396 |
+5.23% |
10,900 |
| 2025/4/9 |
2,288 |
2,314 |
2,262 |
2,277 |
-1.98% |
11,900 |
| 2025/4/8 |
2,236 |
2,328 |
2,236 |
2,323 |
+6.27% |
18,500 |
| 2025/4/7 |
2,272 |
2,272 |
2,185 |
2,186 |
-3.79% |
24,500 |
| 2025/4/4 |
2,300 |
2,304 |
2,237 |
2,272 |
-1.52% |
27,500 |
| 2025/4/3 |
2,298 |
2,332 |
2,284 |
2,307 |
-0.82% |
17,300 |
| 2025/4/2 |
2,368 |
2,368 |
2,326 |
2,326 |
-1.27% |
12,300 |
| 2025/4/1 |
2,361 |
2,382 |
2,353 |
2,356 |
-1.05% |
16,800 |
| 2025/3/31 |
2,400 |
2,422 |
2,381 |
2,381 |
-1.69% |
16,300 |
| 2025/3/28 |
2,480 |
2,522 |
2,421 |
2,422 |
-6.27% |
91,100 |
| 2025/3/27 |
2,558 |
2,595 |
2,555 |
2,584 |
+1.02% |
45,900 |
| 2025/3/26 |
2,479 |
2,564 |
2,476 |
2,558 |
+3.19% |
40,500 |
| 2025/3/25 |
2,483 |
2,485 |
2,464 |
2,479 |
-0.12% |
13,900 |
| 2025/3/24 |
2,534 |
2,538 |
2,464 |
2,482 |
-1.00% |
14,500 |
| 2025/3/21 |
2,572 |
2,572 |
2,507 |
2,507 |
-3.50% |
18,600 |
| 2025/3/19 |
2,648 |
2,648 |
2,590 |
2,598 |
-1.03% |
22,500 |
| 2025/3/18 |
2,580 |
2,625 |
2,580 |
2,625 |
+2.02% |
15,700 |
| 2025/3/17 |
2,570 |
2,576 |
2,550 |
2,573 |
+0.23% |
11,800 |
| 2025/3/14 |
2,570 |
2,570 |
2,539 |
2,567 |
-0.31% |
8,900 |
| 2025/3/13 |
2,554 |
2,587 |
2,511 |
2,575 |
+1.46% |
10,300 |
| 2025/3/12 |
2,536 |
2,559 |
2,536 |
2,538 |
+0.59% |
12,100 |
| 2025/3/11 |
2,507 |
2,565 |
2,507 |
2,523 |
-0.79% |
28,400 |
| 2025/3/10 |
2,579 |
2,579 |
2,543 |
2,543 |
-0.70% |
35,300 |
| 2025/3/7 |
2,554 |
2,590 |
2,531 |
2,561 |
+0.23% |
24,000 |
| 2025/3/6 |
2,547 |
2,555 |
2,527 |
2,555 |
+0.51% |
15,500 |
| 2025/3/5 |
2,530 |
2,542 |
2,512 |
2,542 |
+0.47% |
37,400 |
| 2025/3/4 |
2,531 |
2,531 |
2,507 |
2,530 |
-0.08% |
9,700 |
| 2025/3/3 |
2,511 |
2,538 |
2,490 |
2,532 |
+2.47% |
19,400 |
| 2025/2/28 |
2,489 |
2,492 |
2,455 |
2,471 |
-0.84% |
6,500 |
| 2025/2/27 |
2,475 |
2,495 |
2,460 |
2,492 |
+1.05% |
23,100 |
| 2025/2/26 |
2,456 |
2,466 |
2,430 |
2,466 |
+1.48% |
30,400 |
| 2025/2/25 |
2,424 |
2,447 |
2,424 |
2,430 |
+0.25% |
9,200 |
| 2025/2/21 |
2,430 |
2,435 |
2,407 |
2,424 |
-0.78% |
16,100 |
| 2025/2/20 |
2,484 |
2,496 |
2,442 |
2,443 |
-1.73% |
9,600 |
| 2025/2/19 |
2,493 |
2,495 |
2,485 |
2,486 |
-0.28% |
4,700 |
| 2025/2/18 |
2,475 |
2,495 |
2,475 |
2,493 |
+0.44% |
16,700 |
| 2025/2/17 |
2,476 |
2,485 |
2,476 |
2,482 |
-0.04% |
5,300 |
| 2025/2/14 |
2,495 |
2,496 |
2,473 |
2,483 |
-0.12% |
2,500 |
| 2025/2/13 |
2,484 |
2,499 |
2,480 |
2,486 |
+0.57% |
13,900 |
| 2025/2/12 |
2,445 |
2,485 |
2,440 |
2,472 |
+1.15% |
11,300 |
| 2025/2/10 |
2,445 |
2,445 |
2,433 |
2,444 |
-0.04% |
1,200 |
| 2025/2/7 |
2,448 |
2,460 |
2,431 |
2,445 |
+0.33% |
5,500 |
| 2025/2/6 |
2,440 |
2,455 |
2,436 |
2,437 |
-0.12% |
2,900 |
| 2025/2/5 |
2,459 |
2,462 |
2,430 |
2,440 |
-0.81% |
7,400 |
| 2025/2/4 |
2,468 |
2,480 |
2,435 |
2,460 |
+1.74% |
29,600 |
| 2025/2/3 |
2,448 |
2,448 |
2,415 |
2,418 |
-1.06% |
13,800 |
| 2025/1/31 |
2,410 |
2,444 |
2,405 |
2,444 |
+0.66% |
7,300 |
| 2025/1/30 |
2,420 |
2,446 |
2,403 |
2,428 |
+0.33% |
9,900 |
| 2025/1/29 |
2,423 |
2,424 |
2,403 |
2,420 |
-0.21% |
8,600 |
| 2025/1/28 |
2,366 |
2,433 |
2,366 |
2,425 |
+2.54% |
19,100 |
| 2025/1/27 |
2,360 |
2,365 |
2,346 |
2,365 |
+0.85% |
6,400 |
| 2025/1/24 |
2,323 |
2,346 |
2,323 |
2,345 |
+1.21% |
7,400 |
| 2025/1/23 |
2,309 |
2,318 |
2,302 |
2,317 |
+0.00% |
4,100 |
| 2025/1/22 |
2,320 |
2,327 |
2,305 |
2,317 |
+0.26% |
5,000 |
| 2025/1/21 |
2,302 |
2,314 |
2,301 |
2,311 |
+0.00% |
2,100 |
| 2025/1/20 |
2,301 |
2,312 |
2,288 |
2,311 |
+0.43% |
5,300 |
| 2025/1/17 |
2,284 |
2,320 |
2,283 |
2,301 |
+0.83% |
13,200 |
| 2025/1/16 |
2,301 |
2,333 |
2,280 |
2,282 |
-1.00% |
8,000 |
| 2025/1/15 |
2,299 |
2,320 |
2,298 |
2,305 |
+0.52% |
9,600 |
| 2025/1/14 |
2,289 |
2,305 |
2,275 |
2,293 |
-0.09% |
9,500 |
| 2025/1/10 |
2,305 |
2,308 |
2,292 |
2,295 |
-0.43% |
4,900 |
| 2025/1/9 |
2,340 |
2,340 |
2,305 |
2,305 |
-1.62% |
8,200 |
| 2025/1/8 |
2,344 |
2,362 |
2,340 |
2,343 |
-0.04% |
8,900 |
| 2025/1/7 |
2,320 |
2,344 |
2,303 |
2,344 |
+0.90% |
9,400 |
| 2025/1/6 |
2,345 |
2,347 |
2,315 |
2,323 |
-0.51% |
7,100 |
| 2024/12/30 |
2,320 |
2,349 |
2,320 |
2,335 |
+0.39% |
10,500 |
| 2024/12/27 |
2,291 |
2,326 |
2,291 |
2,326 |
+2.33% |
33,400 |
| 2024/12/26 |
2,274 |
2,290 |
2,261 |
2,273 |
+0.09% |
27,500 |
| 2024/12/25 |
2,308 |
2,308 |
2,251 |
2,271 |
-1.26% |
23,900 |
| 2024/12/24 |
2,221 |
2,311 |
2,221 |
2,300 |
+3.60% |
57,700 |
| 2024/12/23 |
2,262 |
2,263 |
2,210 |
2,220 |
-1.90% |
42,800 |
| 2024/12/20 |
2,290 |
2,290 |
2,257 |
2,263 |
-0.92% |
20,200 |
| 2024/12/19 |
2,300 |
2,314 |
2,283 |
2,284 |
-1.17% |
19,300 |
| 2024/12/18 |
2,314 |
2,320 |
2,304 |
2,311 |
-0.09% |
9,300 |
| 2024/12/17 |
2,297 |
2,313 |
2,297 |
2,313 |
+0.74% |
11,900 |
| 2024/12/16 |
2,300 |
2,306 |
2,286 |
2,296 |
-0.09% |
19,600 |
| 2024/12/13 |
2,302 |
2,308 |
2,283 |
2,298 |
-0.39% |
34,000 |
| 2024/12/12 |
2,320 |
2,324 |
2,300 |
2,307 |
+0.09% |
47,300 |
| 2024/12/11 |
2,320 |
2,324 |
2,300 |
2,305 |
-0.43% |
14,000 |
| 2024/12/10 |
2,342 |
2,342 |
2,314 |
2,315 |
-0.90% |
15,600 |
| 2024/12/9 |
2,340 |
2,350 |
2,336 |
2,336 |
+0.04% |
9,600 |
| 2024/12/6 |
2,363 |
2,363 |
2,334 |
2,335 |
-1.10% |
9,900 |
| 2024/12/5 |
2,358 |
2,365 |
2,350 |
2,361 |
+0.08% |
26,800 |
| 2024/12/4 |
2,381 |
2,392 |
2,350 |
2,359 |
-1.21% |
30,000 |
| 2024/12/3 |
2,368 |
2,389 |
2,360 |
2,388 |
+1.19% |
21,100 |
| 2024/12/2 |
2,369 |
2,370 |
2,340 |
2,360 |
+0.81% |
17,300 |
| 2024/11/29 |
2,340 |
2,350 |
2,340 |
2,341 |
+0.04% |
7,300 |
| 2024/11/28 |
2,305 |
2,348 |
2,305 |
2,340 |
+0.73% |
17,500 |
| 2024/11/27 |
2,359 |
2,359 |
2,323 |
2,323 |
-1.36% |
7,800 |
| 2024/11/26 |
2,350 |
2,355 |
2,339 |
2,355 |
+0.21% |
7,800 |
| 2024/11/25 |
2,334 |
2,350 |
2,330 |
2,350 |
+1.42% |
21,200 |
| 2024/11/22 |
2,308 |
2,317 |
2,303 |
2,317 |
+0.39% |
7,900 |
| 2024/11/21 |
2,314 |
2,327 |
2,308 |
2,308 |
-0.47% |
9,600 |
| 2024/11/20 |
2,329 |
2,329 |
2,293 |
2,319 |
-0.51% |
10,800 |
| 2024/11/19 |
2,307 |
2,335 |
2,307 |
2,331 |
+1.17% |
14,700 |
| 2024/11/18 |
2,290 |
2,320 |
2,285 |
2,304 |
+0.48% |
13,700 |
| 2024/11/15 |
2,312 |
2,328 |
2,293 |
2,293 |
-0.82% |
13,200 |
| 2024/11/14 |
2,338 |
2,350 |
2,312 |
2,312 |
-1.07% |
15,600 |
| 2024/11/13 |
2,377 |
2,388 |
2,337 |
2,337 |
-1.85% |
7,900 |
| 2024/11/12 |
2,335 |
2,386 |
2,335 |
2,381 |
+1.97% |
14,100 |
| 2024/11/11 |
2,331 |
2,347 |
2,330 |
2,335 |
-0.34% |
11,600 |
| 2024/11/8 |
2,327 |
2,350 |
2,322 |
2,343 |
+0.69% |
17,800 |
| 2024/11/7 |
2,322 |
2,337 |
2,311 |
2,327 |
+0.47% |
18,400 |
| 2024/11/6 |
2,320 |
2,327 |
2,305 |
2,316 |
+0.09% |
11,600 |
| 2024/11/5 |
2,311 |
2,320 |
2,290 |
2,314 |
-0.04% |
18,000 |
| 2024/11/1 |
2,361 |
2,362 |
2,312 |
2,315 |
-2.07% |
36,700 |
| 2024/10/31 |
2,387 |
2,420 |
2,359 |
2,364 |
-2.31% |
29,900 |
| 2024/10/30 |
2,410 |
2,455 |
2,410 |
2,420 |
-0.41% |
37,800 |
| 2024/10/29 |
2,421 |
2,433 |
2,410 |
2,430 |
+0.04% |
9,700 |
| 2024/10/28 |
2,375 |
2,454 |
2,370 |
2,429 |
+2.19% |
21,700 |
| 2024/10/25 |
2,404 |
2,404 |
2,359 |
2,377 |
-0.34% |
18,100 |
|
