| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,599 |
2,670 |
2,575 |
2,626 |
+1.08% |
378,900 |
| 2025/4/24 |
2,700 |
2,873 |
2,598 |
2,598 |
-2.91% |
1,269,500 |
| 2025/4/23 |
2,790 |
2,864 |
2,637 |
2,676 |
-2.34% |
1,188,200 |
| 2025/4/22 |
2,854 |
2,939 |
2,668 |
2,740 |
-3.99% |
1,343,800 |
| 2025/4/21 |
2,581 |
2,989 |
2,462 |
2,854 |
+11.05% |
3,398,000 |
| 2025/4/18 |
2,645 |
2,693 |
2,503 |
2,570 |
+9.59% |
1,910,700 |
| 2025/4/17 |
2,324 |
2,348 |
2,258 |
2,345 |
+0.86% |
163,200 |
| 2025/4/16 |
2,460 |
2,495 |
2,310 |
2,325 |
-6.85% |
326,900 |
| 2025/4/15 |
2,579 |
2,579 |
2,482 |
2,496 |
+20.06% |
932,700 |
| 2025/4/14 |
2,071 |
2,142 |
2,071 |
2,079 |
-0.43% |
106,800 |
| 2025/4/11 |
1,912 |
2,088 |
1,912 |
2,088 |
+5.40% |
69,800 |
| 2025/4/10 |
2,040 |
2,040 |
1,946 |
1,981 |
+9.75% |
77,400 |
| 2025/4/9 |
1,850 |
1,865 |
1,746 |
1,805 |
-4.14% |
86,900 |
| 2025/4/8 |
1,802 |
1,930 |
1,795 |
1,883 |
+12.49% |
92,100 |
| 2025/4/7 |
1,646 |
1,770 |
1,635 |
1,674 |
-16.96% |
181,100 |
| 2025/4/4 |
2,091 |
2,110 |
1,928 |
2,016 |
-5.84% |
183,000 |
| 2025/4/3 |
2,010 |
2,154 |
2,002 |
2,141 |
-0.88% |
86,300 |
| 2025/4/2 |
2,200 |
2,200 |
2,142 |
2,160 |
-1.14% |
50,800 |
| 2025/4/1 |
2,212 |
2,267 |
2,165 |
2,185 |
-0.64% |
75,500 |
| 2025/3/31 |
2,193 |
2,222 |
2,170 |
2,199 |
-3.97% |
113,400 |
| 2025/3/28 |
2,290 |
2,358 |
2,280 |
2,290 |
-1.12% |
55,700 |
| 2025/3/27 |
2,299 |
2,349 |
2,299 |
2,316 |
-0.43% |
53,200 |
| 2025/3/26 |
2,337 |
2,352 |
2,278 |
2,326 |
+0.65% |
111,100 |
| 2025/3/25 |
2,415 |
2,478 |
2,301 |
2,311 |
-3.59% |
341,400 |
| 2025/3/24 |
2,345 |
2,415 |
2,314 |
2,397 |
+2.17% |
119,300 |
| 2025/3/21 |
2,420 |
2,420 |
2,346 |
2,346 |
-2.25% |
85,600 |
| 2025/3/19 |
2,427 |
2,460 |
2,371 |
2,400 |
-2.24% |
120,500 |
| 2025/3/18 |
2,436 |
2,516 |
2,393 |
2,455 |
+1.70% |
191,700 |
| 2025/3/17 |
2,412 |
2,420 |
2,356 |
2,414 |
+0.79% |
72,400 |
| 2025/3/14 |
2,320 |
2,403 |
2,316 |
2,395 |
+1.66% |
81,400 |
| 2025/3/13 |
2,421 |
2,462 |
2,339 |
2,356 |
-2.36% |
116,900 |
| 2025/3/12 |
2,395 |
2,447 |
2,388 |
2,413 |
+1.39% |
83,800 |
| 2025/3/11 |
2,350 |
2,392 |
2,290 |
2,380 |
-2.78% |
172,600 |
| 2025/3/10 |
2,400 |
2,470 |
2,390 |
2,448 |
+4.17% |
124,100 |
| 2025/3/7 |
2,410 |
2,440 |
2,350 |
2,350 |
-5.43% |
214,100 |
| 2025/3/6 |
2,471 |
2,520 |
2,421 |
2,485 |
+0.98% |
154,000 |
| 2025/3/5 |
2,557 |
2,581 |
2,421 |
2,461 |
-4.17% |
317,500 |
| 2025/3/4 |
2,645 |
2,869 |
2,550 |
2,568 |
-4.71% |
751,600 |
| 2025/3/3 |
2,660 |
2,755 |
2,588 |
2,695 |
+8.49% |
615,000 |
| 2025/2/28 |
2,496 |
2,591 |
2,405 |
2,484 |
-2.47% |
227,400 |
| 2025/2/27 |
2,661 |
2,687 |
2,525 |
2,547 |
-2.79% |
164,800 |
| 2025/2/26 |
2,656 |
2,656 |
2,523 |
2,620 |
-2.09% |
189,000 |
| 2025/2/25 |
2,638 |
2,717 |
2,622 |
2,676 |
-2.26% |
159,000 |
| 2025/2/21 |
2,803 |
2,858 |
2,730 |
2,738 |
-2.35% |
115,900 |
| 2025/2/20 |
2,851 |
2,974 |
2,801 |
2,804 |
-2.81% |
164,900 |
| 2025/2/19 |
2,880 |
2,920 |
2,811 |
2,885 |
-0.65% |
178,400 |
| 2025/2/18 |
3,015 |
3,095 |
2,881 |
2,904 |
-3.36% |
278,500 |
| 2025/2/17 |
3,030 |
3,190 |
3,000 |
3,005 |
-2.91% |
239,100 |
| 2025/2/14 |
3,360 |
3,380 |
3,000 |
3,095 |
-5.93% |
423,900 |
| 2025/2/13 |
3,500 |
3,510 |
3,065 |
3,290 |
-3.66% |
497,700 |
| 2025/2/12 |
3,200 |
3,585 |
3,195 |
3,415 |
+8.76% |
865,200 |
| 2025/2/10 |
3,245 |
3,380 |
3,115 |
3,140 |
+1.13% |
734,700 |
| 2025/2/7 |
2,744 |
3,230 |
2,718 |
3,105 |
+11.61% |
1,073,400 |
| 2025/2/6 |
2,700 |
2,900 |
2,601 |
2,782 |
+1.35% |
1,079,300 |
| 2025/2/5 |
2,820 |
3,020 |
2,719 |
2,745 |
-0.90% |
1,151,100 |
| 2025/2/4 |
2,630 |
2,998 |
2,611 |
2,770 |
+8.76% |
1,941,200 |
| 2025/2/3 |
2,518 |
2,710 |
2,422 |
2,547 |
-2.04% |
745,400 |
| 2025/1/31 |
2,787 |
2,793 |
2,508 |
2,600 |
-10.53% |
1,446,600 |
| 2025/1/30 |
3,055 |
3,290 |
2,855 |
2,906 |
+4.27% |
3,841,400 |
| 2025/1/29 |
2,787 |
2,787 |
2,787 |
2,787 |
+21.86% |
68,600 |
| 2025/1/28 |
1,890 |
2,287 |
1,886 |
2,287 |
+21.20% |
260,100 |
| 2025/1/27 |
1,909 |
1,930 |
1,868 |
1,887 |
+0.21% |
133,200 |
| 2025/1/24 |
1,738 |
1,886 |
1,731 |
1,883 |
+7.78% |
130,300 |
| 2025/1/23 |
1,805 |
1,805 |
1,747 |
1,747 |
-1.91% |
52,300 |
| 2025/1/22 |
1,776 |
1,821 |
1,776 |
1,781 |
+1.31% |
58,400 |
| 2025/1/21 |
1,787 |
1,787 |
1,741 |
1,758 |
-1.29% |
52,900 |
| 2025/1/20 |
1,760 |
1,801 |
1,749 |
1,781 |
+1.31% |
50,000 |
| 2025/1/17 |
1,720 |
1,768 |
1,705 |
1,758 |
+0.17% |
80,800 |
| 2025/1/16 |
1,865 |
1,865 |
1,730 |
1,755 |
-4.10% |
154,000 |
| 2025/1/15 |
1,840 |
1,927 |
1,802 |
1,830 |
+11.59% |
536,200 |
| 2025/1/14 |
1,686 |
1,700 |
1,621 |
1,640 |
+0.86% |
135,900 |
| 2025/1/10 |
1,648 |
1,658 |
1,626 |
1,626 |
-2.05% |
30,900 |
| 2025/1/9 |
1,676 |
1,677 |
1,628 |
1,660 |
-0.84% |
66,600 |
| 2025/1/8 |
1,650 |
1,675 |
1,610 |
1,674 |
+1.39% |
83,700 |
| 2025/1/7 |
1,639 |
1,678 |
1,618 |
1,651 |
+3.19% |
98,300 |
| 2025/1/6 |
1,615 |
1,628 |
1,591 |
1,600 |
-0.50% |
67,200 |
| 2024/12/30 |
1,572 |
1,619 |
1,568 |
1,608 |
+2.16% |
79,300 |
| 2024/12/27 |
1,595 |
1,615 |
1,573 |
1,574 |
-0.19% |
87,900 |
| 2024/12/26 |
1,548 |
1,609 |
1,540 |
1,577 |
+2.40% |
146,400 |
| 2024/12/25 |
1,555 |
1,620 |
1,527 |
1,540 |
-0.96% |
151,400 |
| 2024/12/24 |
1,568 |
1,576 |
1,548 |
1,555 |
-0.96% |
114,200 |
| 2024/12/23 |
1,598 |
1,611 |
1,567 |
1,570 |
-2.18% |
104,600 |
| 2024/12/20 |
1,651 |
1,672 |
1,605 |
1,605 |
-3.66% |
110,200 |
| 2024/12/19 |
1,680 |
1,687 |
1,655 |
1,666 |
-2.69% |
60,800 |
| 2024/12/18 |
1,676 |
1,750 |
1,660 |
1,712 |
+2.27% |
82,700 |
| 2024/12/17 |
1,708 |
1,724 |
1,674 |
1,674 |
-1.99% |
104,300 |
| 2024/12/16 |
1,762 |
1,770 |
1,708 |
1,708 |
-3.61% |
103,100 |
| 2024/12/13 |
1,800 |
1,832 |
1,760 |
1,772 |
-2.26% |
120,500 |
| 2024/12/12 |
1,885 |
1,900 |
1,813 |
1,813 |
-4.33% |
113,700 |
| 2024/12/11 |
1,865 |
1,895 |
1,827 |
1,895 |
+0.69% |
71,400 |
| 2024/12/10 |
1,877 |
1,897 |
1,859 |
1,882 |
+1.02% |
55,000 |
| 2024/12/9 |
1,869 |
1,896 |
1,853 |
1,863 |
+0.05% |
57,900 |
| 2024/12/6 |
1,855 |
1,867 |
1,824 |
1,862 |
-1.06% |
94,900 |
| 2024/12/5 |
1,901 |
1,930 |
1,880 |
1,882 |
-0.95% |
61,800 |
| 2024/12/4 |
1,934 |
1,934 |
1,890 |
1,900 |
-2.11% |
89,100 |
| 2024/12/3 |
1,986 |
2,010 |
1,937 |
1,941 |
-2.46% |
102,500 |
| 2024/12/2 |
2,002 |
2,011 |
1,969 |
1,990 |
-0.50% |
72,000 |
| 2024/11/29 |
1,993 |
2,018 |
1,985 |
2,000 |
-0.60% |
50,800 |
| 2024/11/28 |
2,004 |
2,053 |
1,988 |
2,012 |
-0.30% |
74,100 |
| 2024/11/27 |
2,093 |
2,093 |
2,005 |
2,018 |
-3.81% |
111,400 |
| 2024/11/26 |
2,232 |
2,232 |
2,064 |
2,098 |
-3.85% |
158,000 |
| 2024/11/25 |
2,137 |
2,205 |
2,130 |
2,182 |
+4.70% |
120,100 |
| 2024/11/22 |
2,120 |
2,200 |
2,078 |
2,084 |
-1.70% |
97,300 |
| 2024/11/21 |
2,122 |
2,144 |
2,089 |
2,120 |
-2.21% |
77,100 |
| 2024/11/20 |
2,210 |
2,265 |
2,160 |
2,168 |
-1.59% |
65,800 |
| 2024/11/19 |
2,180 |
2,238 |
2,161 |
2,203 |
+0.50% |
75,700 |
| 2024/11/18 |
2,264 |
2,279 |
2,182 |
2,192 |
-5.96% |
129,000 |
| 2024/11/15 |
2,319 |
2,350 |
2,279 |
2,331 |
-0.89% |
117,800 |
| 2024/11/14 |
2,495 |
2,495 |
2,350 |
2,352 |
-6.74% |
241,400 |
| 2024/11/13 |
2,405 |
2,567 |
2,385 |
2,522 |
+5.21% |
418,700 |
| 2024/11/12 |
2,396 |
2,463 |
2,360 |
2,397 |
+2.52% |
197,300 |
| 2024/11/11 |
2,315 |
2,340 |
2,280 |
2,338 |
+0.43% |
87,100 |
| 2024/11/8 |
2,258 |
2,393 |
2,258 |
2,328 |
+2.83% |
131,700 |
| 2024/11/7 |
2,351 |
2,380 |
2,255 |
2,264 |
-2.62% |
106,700 |
| 2024/11/6 |
2,378 |
2,420 |
2,307 |
2,325 |
-0.64% |
126,200 |
| 2024/11/5 |
2,300 |
2,383 |
2,261 |
2,340 |
+1.92% |
64,900 |
| 2024/11/1 |
2,307 |
2,358 |
2,286 |
2,296 |
-3.12% |
66,000 |
| 2024/10/31 |
2,310 |
2,380 |
2,249 |
2,370 |
+0.85% |
81,100 |
| 2024/10/30 |
2,388 |
2,388 |
2,287 |
2,350 |
+0.64% |
139,500 |
| 2024/10/29 |
2,100 |
2,379 |
2,096 |
2,335 |
+11.19% |
270,700 |
| 2024/10/28 |
1,990 |
2,100 |
1,982 |
2,100 |
+4.32% |
65,400 |
| 2024/10/25 |
2,070 |
2,100 |
1,990 |
2,013 |
-3.08% |
99,300 |
| 2024/10/24 |
2,155 |
2,155 |
2,057 |
2,077 |
-3.66% |
87,800 |
|
