| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,008 |
2,059 |
2,006 |
2,050 |
+3.38% |
310,800 |
| 2025/4/24 |
1,984 |
2,016 |
1,978 |
1,983 |
+1.69% |
258,000 |
| 2025/4/23 |
1,958 |
1,958 |
1,930 |
1,950 |
+2.96% |
196,700 |
| 2025/4/22 |
1,905 |
1,912 |
1,890 |
1,894 |
-0.94% |
141,300 |
| 2025/4/21 |
1,933 |
1,933 |
1,902 |
1,912 |
-1.75% |
189,200 |
| 2025/4/18 |
1,950 |
1,958 |
1,935 |
1,946 |
+0.88% |
189,500 |
| 2025/4/17 |
1,913 |
1,933 |
1,903 |
1,929 |
+0.63% |
232,600 |
| 2025/4/16 |
1,940 |
1,950 |
1,909 |
1,917 |
-1.19% |
328,800 |
| 2025/4/15 |
1,960 |
1,961 |
1,919 |
1,940 |
+3.19% |
358,800 |
| 2025/4/14 |
1,876 |
1,897 |
1,858 |
1,880 |
+2.23% |
276,900 |
| 2025/4/11 |
1,791 |
1,843 |
1,744 |
1,839 |
-1.66% |
397,000 |
| 2025/4/10 |
1,879 |
1,880 |
1,844 |
1,870 |
+8.78% |
406,700 |
| 2025/4/9 |
1,733 |
1,745 |
1,684 |
1,719 |
-2.61% |
420,800 |
| 2025/4/8 |
1,759 |
1,840 |
1,754 |
1,765 |
+5.25% |
304,200 |
| 2025/4/7 |
1,678 |
1,716 |
1,661 |
1,677 |
-10.70% |
600,400 |
| 2025/4/4 |
1,918 |
1,933 |
1,840 |
1,878 |
-5.25% |
751,600 |
| 2025/4/3 |
1,922 |
2,001 |
1,922 |
1,982 |
-3.79% |
443,500 |
| 2025/4/2 |
2,046 |
2,093 |
2,043 |
2,060 |
+1.58% |
410,000 |
| 2025/4/1 |
2,037 |
2,042 |
2,014 |
2,028 |
+0.40% |
306,600 |
| 2025/3/31 |
2,050 |
2,054 |
2,007 |
2,020 |
-5.08% |
631,000 |
| 2025/3/28 |
2,166 |
2,179 |
2,120 |
2,128 |
-4.32% |
377,000 |
| 2025/3/27 |
2,201 |
2,224 |
2,196 |
2,224 |
-1.20% |
357,200 |
| 2025/3/26 |
2,260 |
2,265 |
2,225 |
2,251 |
+0.27% |
219,800 |
| 2025/3/25 |
2,262 |
2,262 |
2,240 |
2,245 |
+0.67% |
240,500 |
| 2025/3/24 |
2,236 |
2,256 |
2,228 |
2,230 |
+0.18% |
243,000 |
| 2025/3/21 |
2,203 |
2,240 |
2,195 |
2,226 |
+0.68% |
487,200 |
| 2025/3/19 |
2,203 |
2,254 |
2,203 |
2,211 |
+0.55% |
367,400 |
| 2025/3/18 |
2,190 |
2,215 |
2,179 |
2,199 |
+1.43% |
307,100 |
| 2025/3/17 |
2,211 |
2,237 |
2,168 |
2,168 |
-0.41% |
367,300 |
| 2025/3/14 |
2,091 |
2,190 |
2,091 |
2,177 |
+2.88% |
516,300 |
| 2025/3/13 |
2,185 |
2,197 |
2,116 |
2,116 |
-2.26% |
429,400 |
| 2025/3/12 |
2,131 |
2,177 |
2,131 |
2,165 |
+1.69% |
652,900 |
| 2025/3/11 |
2,100 |
2,131 |
2,091 |
2,129 |
-1.48% |
628,500 |
| 2025/3/10 |
2,190 |
2,190 |
2,151 |
2,161 |
-0.41% |
228,300 |
| 2025/3/7 |
2,137 |
2,180 |
2,125 |
2,170 |
-0.14% |
235,100 |
| 2025/3/6 |
2,183 |
2,190 |
2,165 |
2,173 |
-0.37% |
282,200 |
| 2025/3/5 |
2,164 |
2,196 |
2,145 |
2,181 |
+1.02% |
269,300 |
| 2025/3/4 |
2,192 |
2,196 |
2,140 |
2,159 |
-2.79% |
390,500 |
| 2025/3/3 |
2,222 |
2,222 |
2,193 |
2,221 |
+0.41% |
323,800 |
| 2025/2/28 |
2,260 |
2,269 |
2,201 |
2,212 |
-3.95% |
461,900 |
| 2025/2/27 |
2,301 |
2,329 |
2,292 |
2,303 |
+0.92% |
276,600 |
| 2025/2/26 |
2,289 |
2,296 |
2,264 |
2,282 |
-0.61% |
325,100 |
| 2025/2/25 |
2,284 |
2,320 |
2,283 |
2,296 |
-1.63% |
535,400 |
| 2025/2/21 |
2,317 |
2,345 |
2,305 |
2,334 |
+1.00% |
347,900 |
| 2025/2/20 |
2,303 |
2,319 |
2,297 |
2,311 |
-1.07% |
355,800 |
| 2025/2/19 |
2,329 |
2,359 |
2,323 |
2,336 |
-0.04% |
394,000 |
| 2025/2/18 |
2,321 |
2,344 |
2,282 |
2,337 |
+0.56% |
534,300 |
| 2025/2/17 |
2,223 |
2,340 |
2,203 |
2,324 |
-5.87% |
1,235,700 |
| 2025/2/14 |
2,477 |
2,479 |
2,430 |
2,469 |
-1.24% |
313,700 |
| 2025/2/13 |
2,498 |
2,511 |
2,470 |
2,500 |
+0.73% |
266,000 |
| 2025/2/12 |
2,529 |
2,529 |
2,462 |
2,482 |
-1.15% |
236,000 |
| 2025/2/10 |
2,482 |
2,512 |
2,471 |
2,511 |
+0.16% |
163,700 |
| 2025/2/7 |
2,485 |
2,524 |
2,483 |
2,507 |
+0.44% |
137,100 |
| 2025/2/6 |
2,489 |
2,510 |
2,472 |
2,496 |
+0.20% |
171,400 |
| 2025/2/5 |
2,464 |
2,495 |
2,448 |
2,491 |
+2.22% |
356,100 |
| 2025/2/4 |
2,452 |
2,465 |
2,431 |
2,437 |
+1.20% |
214,100 |
| 2025/2/3 |
2,476 |
2,482 |
2,404 |
2,408 |
-5.72% |
299,500 |
| 2025/1/31 |
2,519 |
2,565 |
2,511 |
2,554 |
+1.79% |
246,700 |
| 2025/1/30 |
2,492 |
2,515 |
2,481 |
2,509 |
+0.52% |
181,900 |
| 2025/1/29 |
2,498 |
2,502 |
2,460 |
2,496 |
+1.30% |
207,300 |
| 2025/1/28 |
2,440 |
2,483 |
2,396 |
2,464 |
-1.79% |
409,200 |
| 2025/1/27 |
2,557 |
2,564 |
2,495 |
2,509 |
-1.41% |
250,000 |
| 2025/1/24 |
2,585 |
2,592 |
2,532 |
2,545 |
-1.32% |
297,000 |
| 2025/1/23 |
2,614 |
2,625 |
2,564 |
2,579 |
-1.19% |
230,600 |
| 2025/1/22 |
2,521 |
2,614 |
2,510 |
2,610 |
+4.40% |
309,000 |
| 2025/1/21 |
2,490 |
2,515 |
2,480 |
2,500 |
+0.24% |
181,800 |
| 2025/1/20 |
2,465 |
2,503 |
2,464 |
2,494 |
+1.55% |
216,600 |
| 2025/1/17 |
2,406 |
2,469 |
2,403 |
2,456 |
+1.70% |
237,200 |
| 2025/1/16 |
2,436 |
2,446 |
2,397 |
2,415 |
+0.79% |
249,500 |
| 2025/1/15 |
2,412 |
2,441 |
2,389 |
2,396 |
-0.42% |
288,600 |
| 2025/1/14 |
2,503 |
2,503 |
2,391 |
2,406 |
-3.99% |
315,100 |
| 2025/1/10 |
2,491 |
2,538 |
2,491 |
2,506 |
-0.40% |
137,100 |
| 2025/1/9 |
2,550 |
2,554 |
2,491 |
2,516 |
-1.83% |
302,500 |
| 2025/1/8 |
2,567 |
2,615 |
2,556 |
2,563 |
-2.88% |
278,000 |
| 2025/1/7 |
2,588 |
2,651 |
2,562 |
2,639 |
+3.82% |
395,100 |
| 2025/1/6 |
2,612 |
2,616 |
2,533 |
2,542 |
-2.04% |
294,700 |
| 2024/12/30 |
2,593 |
2,623 |
2,577 |
2,595 |
+0.08% |
247,100 |
| 2024/12/27 |
2,585 |
2,600 |
2,560 |
2,593 |
+0.86% |
218,400 |
| 2024/12/26 |
2,542 |
2,576 |
2,536 |
2,571 |
+0.78% |
200,100 |
| 2024/12/25 |
2,525 |
2,551 |
2,518 |
2,551 |
+1.76% |
225,500 |
| 2024/12/24 |
2,519 |
2,520 |
2,482 |
2,507 |
-0.08% |
167,100 |
| 2024/12/23 |
2,488 |
2,509 |
2,460 |
2,509 |
+1.66% |
307,200 |
| 2024/12/20 |
2,450 |
2,503 |
2,445 |
2,468 |
+1.82% |
350,800 |
| 2024/12/19 |
2,413 |
2,456 |
2,405 |
2,424 |
-1.86% |
211,300 |
| 2024/12/18 |
2,396 |
2,470 |
2,396 |
2,470 |
+3.09% |
289,100 |
| 2024/12/17 |
2,422 |
2,428 |
2,389 |
2,396 |
-0.42% |
257,300 |
| 2024/12/16 |
2,433 |
2,453 |
2,405 |
2,406 |
-1.15% |
193,300 |
| 2024/12/13 |
2,401 |
2,436 |
2,394 |
2,434 |
-0.61% |
373,500 |
| 2024/12/12 |
2,507 |
2,507 |
2,449 |
2,449 |
-0.49% |
361,600 |
| 2024/12/11 |
2,472 |
2,474 |
2,439 |
2,461 |
-1.28% |
232,600 |
| 2024/12/10 |
2,499 |
2,516 |
2,478 |
2,493 |
+0.65% |
258,100 |
| 2024/12/9 |
2,477 |
2,478 |
2,439 |
2,477 |
+1.06% |
285,900 |
| 2024/12/6 |
2,456 |
2,466 |
2,405 |
2,451 |
-0.85% |
311,500 |
| 2024/12/5 |
2,528 |
2,528 |
2,458 |
2,472 |
-0.28% |
255,300 |
| 2024/12/4 |
2,525 |
2,539 |
2,473 |
2,479 |
-2.97% |
290,100 |
| 2024/12/3 |
2,533 |
2,589 |
2,527 |
2,555 |
+2.78% |
417,700 |
| 2024/12/2 |
2,505 |
2,532 |
2,486 |
2,486 |
-0.40% |
211,700 |
| 2024/11/29 |
2,527 |
2,546 |
2,467 |
2,496 |
-1.81% |
446,200 |
| 2024/11/28 |
2,413 |
2,556 |
2,395 |
2,542 |
+4.74% |
653,000 |
| 2024/11/27 |
2,487 |
2,501 |
2,417 |
2,427 |
-1.22% |
451,200 |
| 2024/11/26 |
2,521 |
2,528 |
2,436 |
2,457 |
-2.23% |
252,100 |
| 2024/11/25 |
2,534 |
2,551 |
2,511 |
2,513 |
+0.28% |
321,500 |
| 2024/11/22 |
2,550 |
2,576 |
2,496 |
2,506 |
-0.36% |
491,300 |
| 2024/11/21 |
2,543 |
2,569 |
2,511 |
2,515 |
-1.91% |
310,200 |
| 2024/11/20 |
2,560 |
2,602 |
2,557 |
2,564 |
+0.43% |
313,600 |
| 2024/11/19 |
2,535 |
2,578 |
2,530 |
2,553 |
+1.59% |
316,600 |
| 2024/11/18 |
2,441 |
2,513 |
2,430 |
2,513 |
-1.10% |
484,000 |
| 2024/11/15 |
2,500 |
2,569 |
2,460 |
2,541 |
+1.64% |
474,900 |
| 2024/11/14 |
2,498 |
2,576 |
2,471 |
2,500 |
-2.72% |
772,200 |
| 2024/11/13 |
2,721 |
2,748 |
2,535 |
2,570 |
-1.95% |
1,048,300 |
| 2024/11/12 |
2,699 |
2,727 |
2,601 |
2,621 |
-1.95% |
558,100 |
| 2024/11/11 |
2,650 |
2,701 |
2,648 |
2,673 |
-0.56% |
280,700 |
| 2024/11/8 |
2,727 |
2,734 |
2,688 |
2,688 |
-0.07% |
407,900 |
| 2024/11/7 |
2,727 |
2,746 |
2,673 |
2,690 |
+0.30% |
336,900 |
| 2024/11/6 |
2,650 |
2,682 |
2,622 |
2,682 |
+0.83% |
286,400 |
| 2024/11/5 |
2,615 |
2,661 |
2,605 |
2,660 |
+3.70% |
268,600 |
| 2024/11/1 |
2,562 |
2,599 |
2,558 |
2,565 |
-3.24% |
265,700 |
| 2024/10/31 |
2,600 |
2,667 |
2,580 |
2,651 |
+1.14% |
304,400 |
| 2024/10/30 |
2,602 |
2,664 |
2,586 |
2,621 |
+1.20% |
620,900 |
| 2024/10/29 |
2,565 |
2,597 |
2,554 |
2,590 |
-0.54% |
194,300 |
| 2024/10/28 |
2,522 |
2,605 |
2,502 |
2,604 |
+2.80% |
304,100 |
| 2024/10/25 |
2,559 |
2,571 |
2,521 |
2,533 |
-1.17% |
206,700 |
| 2024/10/24 |
2,560 |
2,576 |
2,529 |
2,563 |
-0.77% |
372,300 |
|
