| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,040 |
2,053 |
2,037 |
2,047 |
+0.29% |
17,200 |
| 2025/4/24 |
2,074 |
2,075 |
2,040 |
2,041 |
-1.02% |
22,500 |
| 2025/4/23 |
2,090 |
2,090 |
2,052 |
2,062 |
+0.54% |
32,100 |
| 2025/4/22 |
2,057 |
2,068 |
2,043 |
2,051 |
+0.29% |
21,600 |
| 2025/4/21 |
2,050 |
2,063 |
2,039 |
2,045 |
-0.24% |
28,800 |
| 2025/4/18 |
2,008 |
2,050 |
2,008 |
2,050 |
+2.65% |
27,100 |
| 2025/4/17 |
1,990 |
2,001 |
1,981 |
1,997 |
+0.00% |
24,000 |
| 2025/4/16 |
1,998 |
2,008 |
1,990 |
1,997 |
+0.30% |
20,400 |
| 2025/4/15 |
2,019 |
2,026 |
1,970 |
1,991 |
-0.60% |
77,600 |
| 2025/4/14 |
1,999 |
2,016 |
1,987 |
2,003 |
+0.65% |
32,600 |
| 2025/4/11 |
1,946 |
1,990 |
1,935 |
1,990 |
+1.27% |
41,100 |
| 2025/4/10 |
1,987 |
1,991 |
1,945 |
1,965 |
+5.25% |
72,000 |
| 2025/4/9 |
1,886 |
1,902 |
1,842 |
1,867 |
-3.06% |
65,000 |
| 2025/4/8 |
1,919 |
1,954 |
1,896 |
1,926 |
+4.73% |
110,700 |
| 2025/4/7 |
1,803 |
1,880 |
1,798 |
1,839 |
-6.03% |
80,500 |
| 2025/4/4 |
1,983 |
1,994 |
1,921 |
1,957 |
-3.41% |
76,600 |
| 2025/4/3 |
1,996 |
2,036 |
1,988 |
2,026 |
-1.60% |
71,200 |
| 2025/4/2 |
2,124 |
2,124 |
2,049 |
2,059 |
-2.14% |
38,500 |
| 2025/4/1 |
2,072 |
2,129 |
2,072 |
2,104 |
+1.54% |
57,500 |
| 2025/3/31 |
2,073 |
2,083 |
2,056 |
2,072 |
-0.14% |
91,400 |
| 2025/3/28 |
2,078 |
2,094 |
2,058 |
2,075 |
-0.05% |
34,500 |
| 2025/3/27 |
2,047 |
2,076 |
2,040 |
2,076 |
+1.42% |
37,900 |
| 2025/3/26 |
2,036 |
2,047 |
2,024 |
2,047 |
+1.19% |
47,900 |
| 2025/3/25 |
2,080 |
2,080 |
2,005 |
2,023 |
-1.46% |
59,800 |
| 2025/3/24 |
2,026 |
2,058 |
2,017 |
2,053 |
+1.58% |
46,300 |
| 2025/3/21 |
2,040 |
2,040 |
2,009 |
2,021 |
-0.59% |
29,600 |
| 2025/3/19 |
1,999 |
2,036 |
1,996 |
2,033 |
+2.06% |
44,100 |
| 2025/3/18 |
2,008 |
2,008 |
1,990 |
1,992 |
-0.05% |
37,600 |
| 2025/3/17 |
1,999 |
2,005 |
1,991 |
1,993 |
+0.10% |
145,900 |
| 2025/3/14 |
1,995 |
2,008 |
1,983 |
1,991 |
-0.20% |
32,800 |
| 2025/3/13 |
1,980 |
2,005 |
1,980 |
1,995 |
+0.76% |
27,300 |
| 2025/3/12 |
1,963 |
1,980 |
1,963 |
1,980 |
+0.87% |
37,500 |
| 2025/3/11 |
1,957 |
1,963 |
1,936 |
1,963 |
-1.06% |
41,800 |
| 2025/3/10 |
1,965 |
1,984 |
1,960 |
1,984 |
+0.92% |
30,000 |
| 2025/3/7 |
1,952 |
1,966 |
1,939 |
1,966 |
-0.20% |
46,200 |
| 2025/3/6 |
1,967 |
1,970 |
1,954 |
1,970 |
+0.77% |
48,600 |
| 2025/3/5 |
1,927 |
1,976 |
1,922 |
1,955 |
+1.51% |
82,200 |
| 2025/3/4 |
1,938 |
1,938 |
1,907 |
1,926 |
-0.62% |
38,800 |
| 2025/3/3 |
1,937 |
1,942 |
1,918 |
1,938 |
+1.41% |
35,800 |
| 2025/2/28 |
1,934 |
1,935 |
1,897 |
1,911 |
-1.85% |
80,100 |
| 2025/2/27 |
1,967 |
1,968 |
1,934 |
1,947 |
-0.76% |
39,400 |
| 2025/2/26 |
1,960 |
1,964 |
1,935 |
1,962 |
+0.10% |
25,100 |
| 2025/2/25 |
1,949 |
1,982 |
1,939 |
1,960 |
-0.81% |
61,000 |
| 2025/2/21 |
1,985 |
1,985 |
1,955 |
1,976 |
-0.95% |
32,800 |
| 2025/2/20 |
2,020 |
2,030 |
1,985 |
1,995 |
-2.01% |
27,500 |
| 2025/2/19 |
2,029 |
2,040 |
2,014 |
2,036 |
+0.44% |
28,400 |
| 2025/2/18 |
2,005 |
2,039 |
2,005 |
2,027 |
+1.05% |
39,200 |
| 2025/2/17 |
1,960 |
2,015 |
1,960 |
2,006 |
+3.19% |
91,800 |
| 2025/2/14 |
1,946 |
1,965 |
1,914 |
1,944 |
+0.05% |
148,400 |
| 2025/2/13 |
1,794 |
1,957 |
1,788 |
1,943 |
+8.43% |
153,900 |
| 2025/2/12 |
1,782 |
1,797 |
1,780 |
1,792 |
+0.56% |
34,500 |
| 2025/2/10 |
1,777 |
1,783 |
1,772 |
1,782 |
-0.11% |
30,100 |
| 2025/2/7 |
1,777 |
1,791 |
1,766 |
1,784 |
-0.28% |
35,400 |
| 2025/2/6 |
1,788 |
1,793 |
1,768 |
1,789 |
+0.39% |
22,700 |
| 2025/2/5 |
1,766 |
1,785 |
1,763 |
1,782 |
+0.91% |
53,500 |
| 2025/2/4 |
1,767 |
1,785 |
1,740 |
1,766 |
+0.91% |
52,600 |
| 2025/2/3 |
1,755 |
1,762 |
1,736 |
1,750 |
-0.68% |
59,900 |
| 2025/1/31 |
1,789 |
1,789 |
1,753 |
1,762 |
-1.67% |
46,400 |
| 2025/1/30 |
1,772 |
1,792 |
1,771 |
1,792 |
+0.96% |
47,600 |
| 2025/1/29 |
1,750 |
1,781 |
1,744 |
1,775 |
+1.49% |
76,600 |
| 2025/1/28 |
1,715 |
1,750 |
1,715 |
1,749 |
+1.16% |
63,900 |
| 2025/1/27 |
1,720 |
1,730 |
1,711 |
1,729 |
+1.17% |
62,200 |
| 2025/1/24 |
1,699 |
1,721 |
1,699 |
1,709 |
+0.23% |
53,000 |
| 2025/1/23 |
1,715 |
1,715 |
1,701 |
1,705 |
-0.23% |
18,400 |
| 2025/1/22 |
1,701 |
1,717 |
1,699 |
1,709 |
+0.18% |
40,200 |
| 2025/1/21 |
1,713 |
1,713 |
1,692 |
1,706 |
-0.23% |
24,000 |
| 2025/1/20 |
1,698 |
1,711 |
1,693 |
1,710 |
+1.24% |
25,300 |
| 2025/1/17 |
1,702 |
1,702 |
1,677 |
1,689 |
-0.76% |
19,500 |
| 2025/1/16 |
1,705 |
1,715 |
1,701 |
1,702 |
-0.18% |
38,800 |
| 2025/1/15 |
1,698 |
1,708 |
1,692 |
1,705 |
+0.77% |
44,100 |
| 2025/1/14 |
1,673 |
1,693 |
1,673 |
1,692 |
-0.18% |
39,400 |
| 2025/1/10 |
1,690 |
1,706 |
1,686 |
1,695 |
-0.06% |
20,700 |
| 2025/1/9 |
1,689 |
1,702 |
1,684 |
1,696 |
+0.41% |
56,600 |
| 2025/1/8 |
1,675 |
1,696 |
1,674 |
1,689 |
+1.02% |
55,300 |
| 2025/1/7 |
1,666 |
1,680 |
1,651 |
1,672 |
+0.84% |
55,800 |
| 2025/1/6 |
1,660 |
1,662 |
1,653 |
1,658 |
+0.36% |
52,500 |
| 2024/12/30 |
1,657 |
1,659 |
1,643 |
1,652 |
+0.06% |
55,300 |
| 2024/12/27 |
1,647 |
1,655 |
1,642 |
1,651 |
-2.13% |
99,900 |
| 2024/12/26 |
1,681 |
1,693 |
1,681 |
1,687 |
+0.36% |
76,000 |
| 2024/12/25 |
1,685 |
1,687 |
1,673 |
1,681 |
+0.54% |
45,700 |
| 2024/12/24 |
1,677 |
1,680 |
1,669 |
1,672 |
-0.18% |
65,600 |
| 2024/12/23 |
1,667 |
1,680 |
1,667 |
1,675 |
+0.66% |
38,200 |
| 2024/12/20 |
1,684 |
1,687 |
1,661 |
1,664 |
-0.95% |
59,300 |
| 2024/12/19 |
1,670 |
1,684 |
1,667 |
1,680 |
+0.00% |
40,300 |
| 2024/12/18 |
1,695 |
1,695 |
1,680 |
1,680 |
-0.71% |
31,900 |
| 2024/12/17 |
1,700 |
1,713 |
1,692 |
1,692 |
+0.00% |
50,600 |
| 2024/12/16 |
1,698 |
1,698 |
1,686 |
1,692 |
+0.36% |
40,900 |
| 2024/12/13 |
1,673 |
1,691 |
1,673 |
1,686 |
-0.35% |
78,700 |
| 2024/12/12 |
1,683 |
1,702 |
1,682 |
1,692 |
-0.99% |
221,000 |
| 2024/12/11 |
1,715 |
1,715 |
1,706 |
1,709 |
-0.29% |
40,700 |
| 2024/12/10 |
1,725 |
1,725 |
1,714 |
1,714 |
-0.29% |
45,300 |
| 2024/12/9 |
1,710 |
1,721 |
1,706 |
1,719 |
+0.94% |
32,500 |
| 2024/12/6 |
1,709 |
1,713 |
1,693 |
1,703 |
-0.35% |
84,200 |
| 2024/12/5 |
1,712 |
1,718 |
1,709 |
1,709 |
+0.00% |
61,100 |
| 2024/12/4 |
1,740 |
1,758 |
1,705 |
1,709 |
-2.34% |
186,700 |
| 2024/12/3 |
1,735 |
1,755 |
1,735 |
1,750 |
+0.81% |
75,500 |
| 2024/12/2 |
1,734 |
1,741 |
1,729 |
1,736 |
+0.17% |
48,200 |
| 2024/11/29 |
1,742 |
1,742 |
1,732 |
1,733 |
-0.52% |
27,300 |
| 2024/11/28 |
1,742 |
1,753 |
1,736 |
1,742 |
-0.85% |
40,100 |
| 2024/11/27 |
1,760 |
1,764 |
1,745 |
1,757 |
+0.00% |
55,100 |
| 2024/11/26 |
1,742 |
1,758 |
1,742 |
1,757 |
+0.86% |
28,900 |
| 2024/11/25 |
1,740 |
1,750 |
1,740 |
1,742 |
+0.29% |
18,600 |
| 2024/11/22 |
1,730 |
1,745 |
1,730 |
1,737 |
+0.23% |
30,500 |
| 2024/11/21 |
1,730 |
1,740 |
1,730 |
1,733 |
+0.29% |
20,600 |
| 2024/11/20 |
1,734 |
1,741 |
1,728 |
1,728 |
-0.40% |
21,100 |
| 2024/11/19 |
1,730 |
1,740 |
1,725 |
1,735 |
+0.29% |
34,800 |
| 2024/11/18 |
1,749 |
1,789 |
1,729 |
1,730 |
-1.31% |
55,900 |
| 2024/11/15 |
1,776 |
1,776 |
1,752 |
1,753 |
-0.74% |
31,800 |
| 2024/11/14 |
1,765 |
1,776 |
1,759 |
1,766 |
+0.06% |
31,700 |
| 2024/11/13 |
1,764 |
1,775 |
1,764 |
1,765 |
+0.00% |
25,600 |
| 2024/11/12 |
1,770 |
1,784 |
1,765 |
1,765 |
-0.34% |
27,700 |
| 2024/11/11 |
1,755 |
1,781 |
1,755 |
1,771 |
+0.17% |
11,700 |
| 2024/11/8 |
1,765 |
1,789 |
1,765 |
1,768 |
+0.17% |
32,900 |
| 2024/11/7 |
1,740 |
1,789 |
1,740 |
1,765 |
+1.67% |
30,000 |
| 2024/11/6 |
1,730 |
1,758 |
1,728 |
1,736 |
+0.35% |
18,900 |
| 2024/11/5 |
1,734 |
1,738 |
1,726 |
1,730 |
+0.00% |
11,800 |
| 2024/11/1 |
1,729 |
1,737 |
1,727 |
1,730 |
-0.57% |
10,500 |
| 2024/10/31 |
1,737 |
1,745 |
1,732 |
1,740 |
-0.06% |
19,600 |
| 2024/10/30 |
1,749 |
1,759 |
1,737 |
1,741 |
-0.46% |
36,300 |
| 2024/10/29 |
1,746 |
1,749 |
1,735 |
1,749 |
+0.11% |
11,900 |
| 2024/10/28 |
1,714 |
1,747 |
1,704 |
1,747 |
+1.98% |
15,300 |
| 2024/10/25 |
1,732 |
1,737 |
1,713 |
1,713 |
-0.06% |
13,800 |
| 2024/10/24 |
1,720 |
1,730 |
1,709 |
1,714 |
-1.04% |
29,500 |
|
