| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,670 |
2,707 |
2,665 |
2,686 |
+0.60% |
88,200 |
| 2025/4/25 |
2,660 |
2,689 |
2,627 |
2,670 |
+0.68% |
83,600 |
| 2025/4/24 |
2,638 |
2,672 |
2,623 |
2,652 |
+1.38% |
69,200 |
| 2025/4/23 |
2,630 |
2,657 |
2,604 |
2,616 |
+1.32% |
86,900 |
| 2025/4/22 |
2,551 |
2,582 |
2,532 |
2,582 |
+1.18% |
57,000 |
| 2025/4/21 |
2,555 |
2,576 |
2,529 |
2,552 |
-0.82% |
57,300 |
| 2025/4/18 |
2,546 |
2,578 |
2,529 |
2,573 |
+2.88% |
92,700 |
| 2025/4/17 |
2,449 |
2,502 |
2,443 |
2,501 |
+1.71% |
58,000 |
| 2025/4/16 |
2,498 |
2,507 |
2,450 |
2,459 |
-1.56% |
60,800 |
| 2025/4/15 |
2,494 |
2,505 |
2,462 |
2,498 |
+1.22% |
67,400 |
| 2025/4/14 |
2,448 |
2,498 |
2,411 |
2,468 |
+2.11% |
81,800 |
| 2025/4/11 |
2,393 |
2,417 |
2,330 |
2,417 |
-3.05% |
140,700 |
| 2025/4/10 |
2,636 |
2,641 |
2,474 |
2,493 |
+6.72% |
156,300 |
| 2025/4/9 |
2,366 |
2,384 |
2,321 |
2,336 |
-4.73% |
198,000 |
| 2025/4/8 |
2,375 |
2,496 |
2,370 |
2,452 |
+8.40% |
140,300 |
| 2025/4/7 |
2,188 |
2,341 |
2,172 |
2,262 |
-8.50% |
279,600 |
| 2025/4/4 |
2,517 |
2,543 |
2,404 |
2,472 |
-6.82% |
256,000 |
| 2025/4/3 |
2,674 |
2,710 |
2,605 |
2,653 |
-5.75% |
284,100 |
| 2025/4/2 |
2,834 |
2,867 |
2,783 |
2,815 |
-0.57% |
156,600 |
| 2025/4/1 |
2,873 |
2,905 |
2,831 |
2,831 |
-0.88% |
154,900 |
| 2025/3/31 |
2,885 |
2,902 |
2,829 |
2,856 |
-3.35% |
177,900 |
| 2025/3/28 |
2,997 |
3,005 |
2,940 |
2,955 |
-2.48% |
124,600 |
| 2025/3/27 |
3,025 |
3,030 |
3,000 |
3,030 |
+0.83% |
192,700 |
| 2025/3/26 |
3,030 |
3,040 |
2,998 |
3,005 |
-0.50% |
214,500 |
| 2025/3/25 |
2,965 |
3,025 |
2,945 |
3,020 |
+2.10% |
180,700 |
| 2025/3/24 |
2,969 |
3,010 |
2,955 |
2,958 |
-0.24% |
176,800 |
| 2025/3/21 |
2,910 |
2,986 |
2,910 |
2,965 |
+2.17% |
141,200 |
| 2025/3/19 |
2,890 |
2,918 |
2,885 |
2,902 |
+0.42% |
72,900 |
| 2025/3/18 |
2,854 |
2,913 |
2,846 |
2,890 |
+2.23% |
127,900 |
| 2025/3/17 |
2,852 |
2,864 |
2,821 |
2,827 |
-0.25% |
105,300 |
| 2025/3/14 |
2,810 |
2,834 |
2,795 |
2,834 |
+1.21% |
153,100 |
| 2025/3/13 |
2,800 |
2,837 |
2,796 |
2,800 |
+0.07% |
94,900 |
| 2025/3/12 |
2,825 |
2,830 |
2,797 |
2,798 |
+0.32% |
100,000 |
| 2025/3/11 |
2,755 |
2,790 |
2,727 |
2,789 |
+0.22% |
143,100 |
| 2025/3/10 |
2,822 |
2,822 |
2,782 |
2,783 |
-1.21% |
107,400 |
| 2025/3/7 |
2,800 |
2,838 |
2,760 |
2,817 |
+0.04% |
117,500 |
| 2025/3/6 |
2,776 |
2,816 |
2,775 |
2,816 |
+1.81% |
97,500 |
| 2025/3/5 |
2,745 |
2,804 |
2,745 |
2,766 |
+0.40% |
116,800 |
| 2025/3/4 |
2,747 |
2,762 |
2,728 |
2,755 |
-0.29% |
104,000 |
| 2025/3/3 |
2,769 |
2,782 |
2,732 |
2,763 |
+1.58% |
109,900 |
| 2025/2/28 |
2,774 |
2,778 |
2,720 |
2,720 |
-1.95% |
209,200 |
| 2025/2/27 |
2,760 |
2,785 |
2,748 |
2,774 |
+0.51% |
110,100 |
| 2025/2/26 |
2,775 |
2,779 |
2,724 |
2,760 |
-0.72% |
120,200 |
| 2025/2/25 |
2,750 |
2,805 |
2,748 |
2,780 |
+0.40% |
124,200 |
| 2025/2/21 |
2,780 |
2,782 |
2,750 |
2,769 |
-0.65% |
123,200 |
| 2025/2/20 |
2,816 |
2,842 |
2,787 |
2,787 |
-1.03% |
123,300 |
| 2025/2/19 |
2,796 |
2,837 |
2,796 |
2,816 |
+0.72% |
117,800 |
| 2025/2/18 |
2,797 |
2,827 |
2,775 |
2,796 |
+1.16% |
120,900 |
| 2025/2/17 |
2,761 |
2,774 |
2,715 |
2,764 |
+0.29% |
150,100 |
| 2025/2/14 |
2,747 |
2,771 |
2,730 |
2,756 |
+1.21% |
133,900 |
| 2025/2/13 |
2,727 |
2,744 |
2,710 |
2,723 |
+0.26% |
136,600 |
| 2025/2/12 |
2,699 |
2,735 |
2,699 |
2,716 |
+2.14% |
165,700 |
| 2025/2/10 |
2,678 |
2,678 |
2,642 |
2,659 |
-1.52% |
100,400 |
| 2025/2/7 |
2,690 |
2,718 |
2,666 |
2,700 |
+0.37% |
134,900 |
| 2025/2/6 |
2,670 |
2,695 |
2,666 |
2,690 |
+0.49% |
98,400 |
| 2025/2/5 |
2,700 |
2,731 |
2,672 |
2,677 |
-0.15% |
147,800 |
| 2025/2/4 |
2,698 |
2,703 |
2,656 |
2,681 |
+1.25% |
112,100 |
| 2025/2/3 |
2,671 |
2,702 |
2,638 |
2,648 |
-1.93% |
161,500 |
| 2025/1/31 |
2,650 |
2,713 |
2,617 |
2,700 |
+2.94% |
228,300 |
| 2025/1/30 |
2,588 |
2,624 |
2,587 |
2,623 |
+1.35% |
88,000 |
| 2025/1/29 |
2,585 |
2,605 |
2,568 |
2,588 |
+0.12% |
86,300 |
| 2025/1/28 |
2,530 |
2,591 |
2,526 |
2,585 |
+1.02% |
110,100 |
| 2025/1/27 |
2,556 |
2,579 |
2,546 |
2,559 |
+1.27% |
105,400 |
| 2025/1/24 |
2,530 |
2,553 |
2,507 |
2,527 |
-0.04% |
108,600 |
| 2025/1/23 |
2,501 |
2,538 |
2,491 |
2,528 |
-0.04% |
122,700 |
| 2025/1/22 |
2,555 |
2,565 |
2,516 |
2,529 |
-0.16% |
202,600 |
| 2025/1/21 |
2,559 |
2,569 |
2,515 |
2,533 |
+0.32% |
117,100 |
| 2025/1/20 |
2,513 |
2,539 |
2,497 |
2,525 |
+1.16% |
160,400 |
| 2025/1/17 |
2,496 |
2,508 |
2,464 |
2,496 |
-0.68% |
122,400 |
| 2025/1/16 |
2,515 |
2,530 |
2,505 |
2,513 |
+0.48% |
120,600 |
| 2025/1/15 |
2,489 |
2,512 |
2,485 |
2,501 |
+1.67% |
89,900 |
| 2025/1/14 |
2,501 |
2,505 |
2,459 |
2,460 |
-1.60% |
147,500 |
| 2025/1/10 |
2,502 |
2,511 |
2,480 |
2,500 |
-0.04% |
91,500 |
| 2025/1/9 |
2,539 |
2,539 |
2,495 |
2,501 |
-1.50% |
121,500 |
| 2025/1/8 |
2,506 |
2,554 |
2,505 |
2,539 |
+0.95% |
153,200 |
| 2025/1/7 |
2,522 |
2,526 |
2,505 |
2,515 |
-0.28% |
93,200 |
| 2025/1/6 |
2,512 |
2,529 |
2,488 |
2,522 |
+0.36% |
148,900 |
| 2024/12/30 |
2,515 |
2,530 |
2,498 |
2,513 |
+0.32% |
93,300 |
| 2024/12/27 |
2,470 |
2,507 |
2,470 |
2,505 |
+2.58% |
199,800 |
| 2024/12/26 |
2,439 |
2,448 |
2,413 |
2,442 |
+0.12% |
85,500 |
| 2024/12/25 |
2,451 |
2,451 |
2,417 |
2,439 |
-0.49% |
78,200 |
| 2024/12/24 |
2,440 |
2,466 |
2,440 |
2,451 |
+0.70% |
88,000 |
| 2024/12/23 |
2,354 |
2,437 |
2,354 |
2,434 |
+3.40% |
132,600 |
| 2024/12/20 |
2,385 |
2,392 |
2,354 |
2,354 |
-0.72% |
230,300 |
| 2024/12/19 |
2,366 |
2,390 |
2,348 |
2,371 |
-1.04% |
180,000 |
| 2024/12/18 |
2,399 |
2,403 |
2,367 |
2,396 |
-0.37% |
151,400 |
| 2024/12/17 |
2,444 |
2,455 |
2,405 |
2,405 |
-1.31% |
99,000 |
| 2024/12/16 |
2,447 |
2,448 |
2,411 |
2,437 |
+0.00% |
99,600 |
| 2024/12/13 |
2,451 |
2,476 |
2,428 |
2,437 |
-1.42% |
168,300 |
| 2024/12/12 |
2,474 |
2,492 |
2,466 |
2,472 |
+0.57% |
108,600 |
| 2024/12/11 |
2,460 |
2,460 |
2,429 |
2,458 |
-0.04% |
90,800 |
| 2024/12/10 |
2,484 |
2,486 |
2,448 |
2,459 |
-0.28% |
95,500 |
| 2024/12/9 |
2,439 |
2,483 |
2,412 |
2,466 |
+1.15% |
142,600 |
| 2024/12/6 |
2,451 |
2,467 |
2,429 |
2,438 |
-0.53% |
109,800 |
| 2024/12/5 |
2,431 |
2,462 |
2,424 |
2,451 |
+1.11% |
160,600 |
| 2024/12/4 |
2,494 |
2,505 |
2,424 |
2,424 |
-2.88% |
165,900 |
| 2024/12/3 |
2,498 |
2,529 |
2,487 |
2,496 |
+0.56% |
235,200 |
| 2024/12/2 |
2,449 |
2,482 |
2,436 |
2,482 |
+1.80% |
194,100 |
| 2024/11/29 |
2,417 |
2,449 |
2,413 |
2,438 |
+1.54% |
143,100 |
| 2024/11/28 |
2,404 |
2,423 |
2,391 |
2,401 |
-0.29% |
78,600 |
| 2024/11/27 |
2,423 |
2,423 |
2,396 |
2,408 |
-0.62% |
76,100 |
| 2024/11/26 |
2,450 |
2,459 |
2,402 |
2,423 |
-1.50% |
92,700 |
| 2024/11/25 |
2,450 |
2,474 |
2,445 |
2,460 |
+0.99% |
142,800 |
| 2024/11/22 |
2,414 |
2,438 |
2,402 |
2,436 |
+0.91% |
65,000 |
| 2024/11/21 |
2,388 |
2,425 |
2,388 |
2,414 |
+1.09% |
84,800 |
| 2024/11/20 |
2,404 |
2,420 |
2,385 |
2,388 |
-1.97% |
112,500 |
| 2024/11/19 |
2,403 |
2,436 |
2,395 |
2,436 |
+1.37% |
103,500 |
| 2024/11/18 |
2,450 |
2,451 |
2,402 |
2,403 |
-1.92% |
109,700 |
| 2024/11/15 |
2,475 |
2,475 |
2,412 |
2,450 |
+0.20% |
132,200 |
| 2024/11/14 |
2,390 |
2,474 |
2,376 |
2,445 |
+0.95% |
158,000 |
| 2024/11/13 |
2,432 |
2,449 |
2,390 |
2,422 |
+0.08% |
218,400 |
| 2024/11/12 |
2,425 |
2,448 |
2,416 |
2,420 |
+0.50% |
124,700 |
| 2024/11/11 |
2,392 |
2,408 |
2,380 |
2,408 |
+0.67% |
91,500 |
| 2024/11/8 |
2,407 |
2,413 |
2,371 |
2,392 |
+0.08% |
112,600 |
| 2024/11/7 |
2,404 |
2,440 |
2,382 |
2,390 |
+1.27% |
182,600 |
| 2024/11/6 |
2,336 |
2,365 |
2,305 |
2,360 |
+2.08% |
204,100 |
| 2024/11/5 |
2,281 |
2,387 |
2,265 |
2,312 |
+1.36% |
225,800 |
| 2024/11/1 |
2,275 |
2,293 |
2,270 |
2,281 |
-0.83% |
99,900 |
| 2024/10/31 |
2,256 |
2,315 |
2,245 |
2,300 |
+2.50% |
184,800 |
| 2024/10/30 |
2,273 |
2,280 |
2,237 |
2,244 |
-1.23% |
671,200 |
| 2024/10/29 |
2,258 |
2,276 |
2,249 |
2,272 |
+1.25% |
93,400 |
| 2024/10/28 |
2,204 |
2,252 |
2,204 |
2,244 |
+0.85% |
72,400 |
| 2024/10/25 |
2,222 |
2,234 |
2,196 |
2,225 |
-0.18% |
114,600 |
|
