| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,843 |
2,888 |
2,843 |
2,880 |
+1.02% |
64,500 |
| 2025/4/25 |
2,837 |
2,864 |
2,792 |
2,851 |
+1.50% |
36,800 |
| 2025/4/24 |
2,862 |
2,862 |
2,780 |
2,809 |
-1.51% |
25,700 |
| 2025/4/23 |
2,847 |
2,882 |
2,833 |
2,852 |
+1.97% |
38,900 |
| 2025/4/22 |
2,790 |
2,853 |
2,781 |
2,797 |
+0.50% |
26,800 |
| 2025/4/21 |
2,769 |
2,799 |
2,769 |
2,783 |
+0.22% |
33,200 |
| 2025/4/18 |
2,730 |
2,789 |
2,722 |
2,777 |
+3.23% |
22,500 |
| 2025/4/17 |
2,682 |
2,706 |
2,673 |
2,690 |
+0.00% |
19,100 |
| 2025/4/16 |
2,702 |
2,703 |
2,654 |
2,690 |
+0.00% |
26,700 |
| 2025/4/15 |
2,710 |
2,733 |
2,690 |
2,690 |
+0.26% |
25,000 |
| 2025/4/14 |
2,693 |
2,693 |
2,640 |
2,683 |
+1.32% |
38,500 |
| 2025/4/11 |
2,638 |
2,663 |
2,533 |
2,648 |
-1.49% |
38,400 |
| 2025/4/10 |
2,725 |
2,728 |
2,640 |
2,688 |
+6.46% |
43,000 |
| 2025/4/9 |
2,495 |
2,601 |
2,462 |
2,525 |
+0.20% |
84,400 |
| 2025/4/8 |
2,443 |
2,543 |
2,443 |
2,520 |
+5.31% |
45,100 |
| 2025/4/7 |
2,372 |
2,456 |
2,313 |
2,393 |
-4.89% |
69,100 |
| 2025/4/4 |
2,600 |
2,618 |
2,479 |
2,516 |
-5.63% |
83,400 |
| 2025/4/3 |
2,649 |
2,667 |
2,601 |
2,666 |
-3.02% |
53,700 |
| 2025/4/2 |
2,774 |
2,795 |
2,725 |
2,749 |
-0.58% |
52,000 |
| 2025/4/1 |
2,805 |
2,810 |
2,740 |
2,765 |
+0.36% |
46,300 |
| 2025/3/31 |
2,819 |
2,819 |
2,738 |
2,755 |
-3.91% |
90,100 |
| 2025/3/28 |
2,878 |
2,915 |
2,812 |
2,867 |
-1.75% |
106,600 |
| 2025/3/27 |
2,869 |
2,918 |
2,869 |
2,918 |
+1.57% |
95,200 |
| 2025/3/26 |
2,865 |
2,882 |
2,819 |
2,873 |
+1.09% |
85,100 |
| 2025/3/25 |
2,822 |
2,849 |
2,811 |
2,842 |
+1.46% |
47,400 |
| 2025/3/24 |
2,868 |
2,886 |
2,784 |
2,801 |
-1.16% |
70,700 |
| 2025/3/21 |
2,834 |
2,899 |
2,826 |
2,834 |
-1.08% |
194,000 |
| 2025/3/19 |
2,831 |
2,893 |
2,813 |
2,865 |
+0.14% |
55,400 |
| 2025/3/18 |
2,845 |
2,890 |
2,801 |
2,861 |
+0.81% |
64,400 |
| 2025/3/17 |
2,826 |
2,858 |
2,824 |
2,838 |
+1.43% |
40,900 |
| 2025/3/14 |
2,780 |
2,830 |
2,730 |
2,798 |
+0.65% |
64,000 |
| 2025/3/13 |
2,790 |
2,803 |
2,756 |
2,780 |
-0.43% |
38,700 |
| 2025/3/12 |
2,747 |
2,805 |
2,747 |
2,792 |
+0.87% |
32,900 |
| 2025/3/11 |
2,816 |
2,821 |
2,735 |
2,768 |
-1.70% |
56,100 |
| 2025/3/10 |
2,868 |
2,874 |
2,815 |
2,816 |
-0.85% |
30,900 |
| 2025/3/7 |
2,816 |
2,854 |
2,800 |
2,840 |
-0.07% |
49,000 |
| 2025/3/6 |
2,774 |
2,854 |
2,774 |
2,842 |
+4.33% |
44,100 |
| 2025/3/5 |
2,738 |
2,753 |
2,701 |
2,724 |
+0.67% |
51,000 |
| 2025/3/4 |
2,747 |
2,748 |
2,706 |
2,706 |
+0.11% |
41,400 |
| 2025/3/3 |
2,740 |
2,751 |
2,689 |
2,703 |
+0.37% |
41,800 |
| 2025/2/28 |
2,744 |
2,749 |
2,689 |
2,693 |
-1.93% |
58,500 |
| 2025/2/27 |
2,709 |
2,749 |
2,708 |
2,746 |
+1.89% |
32,000 |
| 2025/2/26 |
2,691 |
2,708 |
2,668 |
2,695 |
+0.52% |
42,600 |
| 2025/2/25 |
2,648 |
2,724 |
2,603 |
2,681 |
-0.41% |
53,200 |
| 2025/2/21 |
2,687 |
2,713 |
2,651 |
2,692 |
-0.70% |
26,500 |
| 2025/2/20 |
2,703 |
2,729 |
2,642 |
2,711 |
-0.40% |
63,700 |
| 2025/2/19 |
2,749 |
2,790 |
2,681 |
2,722 |
-2.16% |
46,100 |
| 2025/2/18 |
2,786 |
2,786 |
2,680 |
2,782 |
-0.14% |
47,800 |
| 2025/2/17 |
2,788 |
2,880 |
2,769 |
2,786 |
+0.58% |
112,400 |
| 2025/2/14 |
2,603 |
2,795 |
2,603 |
2,770 |
+6.42% |
134,700 |
| 2025/2/13 |
2,599 |
2,617 |
2,573 |
2,603 |
+1.52% |
33,400 |
| 2025/2/12 |
2,597 |
2,597 |
2,545 |
2,564 |
+0.59% |
35,000 |
| 2025/2/10 |
2,555 |
2,560 |
2,534 |
2,549 |
+0.47% |
19,400 |
| 2025/2/7 |
2,581 |
2,581 |
2,537 |
2,537 |
-0.98% |
26,200 |
| 2025/2/6 |
2,540 |
2,591 |
2,540 |
2,562 |
+0.87% |
26,200 |
| 2025/2/5 |
2,529 |
2,564 |
2,523 |
2,540 |
+1.52% |
35,600 |
| 2025/2/4 |
2,553 |
2,571 |
2,500 |
2,502 |
-0.99% |
46,300 |
| 2025/2/3 |
2,630 |
2,635 |
2,524 |
2,527 |
-4.71% |
82,300 |
| 2025/1/31 |
2,705 |
2,720 |
2,642 |
2,652 |
-1.70% |
64,700 |
| 2025/1/30 |
2,621 |
2,709 |
2,621 |
2,698 |
+3.45% |
77,300 |
| 2025/1/29 |
2,606 |
2,636 |
2,592 |
2,608 |
+0.27% |
32,600 |
| 2025/1/28 |
2,555 |
2,613 |
2,555 |
2,601 |
+1.17% |
40,000 |
| 2025/1/27 |
2,550 |
2,571 |
2,530 |
2,571 |
+2.27% |
42,300 |
| 2025/1/24 |
2,537 |
2,547 |
2,514 |
2,514 |
+0.00% |
24,500 |
| 2025/1/23 |
2,537 |
2,537 |
2,505 |
2,514 |
-0.91% |
32,800 |
| 2025/1/22 |
2,499 |
2,537 |
2,493 |
2,537 |
+1.85% |
48,800 |
| 2025/1/21 |
2,510 |
2,521 |
2,470 |
2,491 |
+0.32% |
31,400 |
| 2025/1/20 |
2,492 |
2,503 |
2,474 |
2,483 |
+0.93% |
30,100 |
| 2025/1/17 |
2,435 |
2,480 |
2,435 |
2,460 |
+1.03% |
37,400 |
| 2025/1/16 |
2,459 |
2,462 |
2,421 |
2,435 |
+0.29% |
29,700 |
| 2025/1/15 |
2,437 |
2,459 |
2,415 |
2,428 |
-0.37% |
23,600 |
| 2025/1/14 |
2,473 |
2,480 |
2,405 |
2,437 |
-1.58% |
69,600 |
| 2025/1/10 |
2,580 |
2,608 |
2,476 |
2,476 |
-2.83% |
83,700 |
| 2025/1/9 |
2,511 |
2,566 |
2,510 |
2,548 |
+0.83% |
43,800 |
| 2025/1/8 |
2,556 |
2,556 |
2,513 |
2,527 |
-1.06% |
35,500 |
| 2025/1/7 |
2,590 |
2,590 |
2,542 |
2,554 |
-0.43% |
33,900 |
| 2025/1/6 |
2,664 |
2,664 |
2,560 |
2,565 |
-2.99% |
52,200 |
| 2024/12/30 |
2,730 |
2,745 |
2,644 |
2,644 |
-3.11% |
45,400 |
| 2024/12/27 |
2,700 |
2,742 |
2,700 |
2,729 |
+1.64% |
22,500 |
| 2024/12/26 |
2,655 |
2,700 |
2,655 |
2,685 |
+0.19% |
15,300 |
| 2024/12/25 |
2,680 |
2,680 |
2,650 |
2,680 |
-0.37% |
9,300 |
| 2024/12/24 |
2,665 |
2,720 |
2,645 |
2,690 |
+1.89% |
14,600 |
| 2024/12/23 |
2,630 |
2,645 |
2,600 |
2,640 |
+1.15% |
14,200 |
| 2024/12/20 |
2,620 |
2,650 |
2,575 |
2,610 |
-1.14% |
38,800 |
| 2024/12/19 |
2,625 |
2,655 |
2,610 |
2,640 |
+0.57% |
16,900 |
| 2024/12/18 |
2,680 |
2,680 |
2,625 |
2,625 |
-2.05% |
13,400 |
| 2024/12/17 |
2,740 |
2,740 |
2,670 |
2,680 |
-1.65% |
15,700 |
| 2024/12/16 |
2,710 |
2,745 |
2,675 |
2,725 |
+1.49% |
12,800 |
| 2024/12/13 |
2,640 |
2,720 |
2,620 |
2,685 |
+3.07% |
46,900 |
| 2024/12/12 |
2,610 |
2,620 |
2,585 |
2,605 |
-0.19% |
23,300 |
| 2024/12/11 |
2,640 |
2,650 |
2,590 |
2,610 |
-0.76% |
14,000 |
| 2024/12/10 |
2,630 |
2,635 |
2,595 |
2,630 |
+0.77% |
15,100 |
| 2024/12/9 |
2,630 |
2,645 |
2,595 |
2,610 |
-0.57% |
31,700 |
| 2024/12/6 |
2,670 |
2,670 |
2,615 |
2,625 |
-1.50% |
10,000 |
| 2024/12/5 |
2,660 |
2,685 |
2,645 |
2,665 |
+0.38% |
15,300 |
| 2024/12/4 |
2,760 |
2,760 |
2,645 |
2,655 |
-4.15% |
22,200 |
| 2024/12/3 |
2,750 |
2,795 |
2,740 |
2,770 |
+0.73% |
23,300 |
| 2024/12/2 |
2,730 |
2,770 |
2,730 |
2,750 |
+1.10% |
19,900 |
| 2024/11/29 |
2,690 |
2,770 |
2,690 |
2,720 |
+1.12% |
20,600 |
| 2024/11/28 |
2,660 |
2,695 |
2,650 |
2,690 |
+0.94% |
14,300 |
| 2024/11/27 |
2,630 |
2,675 |
2,605 |
2,665 |
+1.52% |
17,500 |
| 2024/11/26 |
2,585 |
2,645 |
2,585 |
2,625 |
+0.00% |
18,300 |
| 2024/11/25 |
2,645 |
2,645 |
2,585 |
2,625 |
-0.76% |
29,700 |
| 2024/11/22 |
2,565 |
2,665 |
2,565 |
2,645 |
+2.12% |
45,200 |
| 2024/11/21 |
2,640 |
2,680 |
2,560 |
2,590 |
-1.89% |
38,700 |
| 2024/11/20 |
2,725 |
2,735 |
2,625 |
2,640 |
-4.86% |
26,800 |
| 2024/11/19 |
2,810 |
2,815 |
2,735 |
2,775 |
-1.07% |
18,700 |
| 2024/11/18 |
2,870 |
2,870 |
2,760 |
2,805 |
-2.26% |
14,600 |
| 2024/11/15 |
2,885 |
2,910 |
2,850 |
2,870 |
+0.70% |
22,400 |
| 2024/11/14 |
2,865 |
2,900 |
2,815 |
2,850 |
+0.35% |
28,200 |
| 2024/11/13 |
2,850 |
2,850 |
2,800 |
2,840 |
+1.79% |
28,900 |
| 2024/11/12 |
2,815 |
2,845 |
2,790 |
2,790 |
+0.18% |
29,500 |
| 2024/11/11 |
2,745 |
2,805 |
2,745 |
2,785 |
+1.46% |
11,500 |
| 2024/11/8 |
2,770 |
2,795 |
2,745 |
2,745 |
-0.36% |
14,900 |
| 2024/11/7 |
2,755 |
2,805 |
2,750 |
2,755 |
+0.55% |
21,900 |
| 2024/11/6 |
2,745 |
2,775 |
2,720 |
2,740 |
+0.18% |
14,000 |
| 2024/11/5 |
2,750 |
2,750 |
2,700 |
2,735 |
+0.74% |
15,000 |
| 2024/11/1 |
2,750 |
2,770 |
2,705 |
2,715 |
-1.99% |
17,100 |
| 2024/10/31 |
2,785 |
2,795 |
2,725 |
2,770 |
-0.72% |
30,000 |
| 2024/10/30 |
2,775 |
2,825 |
2,775 |
2,790 |
+1.09% |
127,600 |
| 2024/10/29 |
2,750 |
2,790 |
2,745 |
2,760 |
+0.36% |
12,500 |
| 2024/10/28 |
2,750 |
2,765 |
2,700 |
2,750 |
+1.85% |
14,200 |
| 2024/10/25 |
2,800 |
2,800 |
2,700 |
2,700 |
-1.82% |
26,700 |
|
