| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,468 |
2,488 |
2,423 |
2,436 |
-0.98% |
110,700 |
| 2025/4/24 |
2,424 |
2,469 |
2,419 |
2,460 |
+1.86% |
114,700 |
| 2025/4/23 |
2,402 |
2,415 |
2,377 |
2,415 |
+0.62% |
130,100 |
| 2025/4/22 |
2,395 |
2,419 |
2,383 |
2,400 |
-0.58% |
78,700 |
| 2025/4/21 |
2,422 |
2,429 |
2,379 |
2,414 |
+1.00% |
109,600 |
| 2025/4/18 |
2,317 |
2,396 |
2,312 |
2,390 |
+3.15% |
207,900 |
| 2025/4/17 |
2,325 |
2,333 |
2,303 |
2,317 |
-0.26% |
119,900 |
| 2025/4/16 |
2,333 |
2,340 |
2,300 |
2,323 |
-0.04% |
226,600 |
| 2025/4/15 |
2,323 |
2,390 |
2,307 |
2,324 |
-8.61% |
536,300 |
| 2025/4/14 |
2,542 |
2,582 |
2,527 |
2,543 |
+0.71% |
115,800 |
| 2025/4/11 |
2,495 |
2,543 |
2,485 |
2,525 |
+1.00% |
96,900 |
| 2025/4/10 |
2,559 |
2,559 |
2,471 |
2,500 |
+3.78% |
109,800 |
| 2025/4/9 |
2,387 |
2,440 |
2,356 |
2,409 |
-0.37% |
109,600 |
| 2025/4/8 |
2,356 |
2,450 |
2,354 |
2,418 |
+7.18% |
202,300 |
| 2025/4/7 |
2,250 |
2,374 |
2,227 |
2,256 |
-8.48% |
249,300 |
| 2025/4/4 |
2,524 |
2,529 |
2,361 |
2,465 |
-3.71% |
298,200 |
| 2025/4/3 |
2,480 |
2,560 |
2,462 |
2,560 |
+0.23% |
212,900 |
| 2025/4/2 |
2,582 |
2,600 |
2,536 |
2,554 |
-0.62% |
185,400 |
| 2025/4/1 |
2,575 |
2,612 |
2,557 |
2,570 |
+0.55% |
146,900 |
| 2025/3/31 |
2,616 |
2,616 |
2,550 |
2,556 |
-2.29% |
195,800 |
| 2025/3/28 |
2,585 |
2,657 |
2,585 |
2,616 |
+1.12% |
171,400 |
| 2025/3/27 |
2,555 |
2,587 |
2,550 |
2,587 |
+0.82% |
117,900 |
| 2025/3/26 |
2,572 |
2,578 |
2,553 |
2,566 |
+0.51% |
100,200 |
| 2025/3/25 |
2,610 |
2,621 |
2,539 |
2,553 |
-2.22% |
178,400 |
| 2025/3/24 |
2,603 |
2,621 |
2,556 |
2,611 |
-0.68% |
200,300 |
| 2025/3/21 |
2,592 |
2,664 |
2,583 |
2,629 |
+1.54% |
283,100 |
| 2025/3/19 |
2,588 |
2,635 |
2,579 |
2,589 |
+0.23% |
183,200 |
| 2025/3/18 |
2,507 |
2,606 |
2,505 |
2,583 |
+3.03% |
246,300 |
| 2025/3/17 |
2,496 |
2,520 |
2,484 |
2,507 |
+0.76% |
153,400 |
| 2025/3/14 |
2,490 |
2,542 |
2,471 |
2,488 |
+1.06% |
257,200 |
| 2025/3/13 |
2,391 |
2,462 |
2,391 |
2,462 |
+3.06% |
183,300 |
| 2025/3/12 |
2,403 |
2,422 |
2,376 |
2,389 |
-0.58% |
103,300 |
| 2025/3/11 |
2,340 |
2,413 |
2,338 |
2,403 |
+2.08% |
189,800 |
| 2025/3/10 |
2,425 |
2,443 |
2,341 |
2,354 |
-1.67% |
170,700 |
| 2025/3/7 |
2,338 |
2,427 |
2,338 |
2,394 |
+1.70% |
207,600 |
| 2025/3/6 |
2,384 |
2,398 |
2,351 |
2,354 |
-0.47% |
94,800 |
| 2025/3/5 |
2,365 |
2,392 |
2,323 |
2,365 |
-1.46% |
189,200 |
| 2025/3/4 |
2,401 |
2,447 |
2,377 |
2,400 |
-0.66% |
141,200 |
| 2025/3/3 |
2,437 |
2,455 |
2,404 |
2,416 |
-1.47% |
133,700 |
| 2025/2/28 |
2,497 |
2,498 |
2,400 |
2,452 |
-1.80% |
526,400 |
| 2025/2/27 |
2,420 |
2,500 |
2,420 |
2,497 |
+3.83% |
266,900 |
| 2025/2/26 |
2,339 |
2,425 |
2,331 |
2,405 |
+3.53% |
228,300 |
| 2025/2/25 |
2,346 |
2,380 |
2,323 |
2,323 |
-2.07% |
121,900 |
| 2025/2/21 |
2,332 |
2,372 |
2,312 |
2,372 |
+1.72% |
182,300 |
| 2025/2/20 |
2,274 |
2,332 |
2,274 |
2,332 |
+3.14% |
178,400 |
| 2025/2/19 |
2,280 |
2,297 |
2,244 |
2,261 |
-0.66% |
119,800 |
| 2025/2/18 |
2,280 |
2,291 |
2,263 |
2,276 |
-0.04% |
73,100 |
| 2025/2/17 |
2,275 |
2,294 |
2,263 |
2,277 |
+1.70% |
94,100 |
| 2025/2/14 |
2,278 |
2,279 |
2,237 |
2,239 |
-1.28% |
85,400 |
| 2025/2/13 |
2,260 |
2,280 |
2,249 |
2,268 |
+0.09% |
95,900 |
| 2025/2/12 |
2,260 |
2,267 |
2,219 |
2,266 |
+0.49% |
111,400 |
| 2025/2/10 |
2,240 |
2,266 |
2,233 |
2,255 |
+0.31% |
130,100 |
| 2025/2/7 |
2,214 |
2,248 |
2,202 |
2,248 |
+1.58% |
89,000 |
| 2025/2/6 |
2,186 |
2,226 |
2,185 |
2,213 |
+1.24% |
132,900 |
| 2025/2/5 |
2,170 |
2,192 |
2,164 |
2,186 |
+0.78% |
86,400 |
| 2025/2/4 |
2,186 |
2,193 |
2,163 |
2,169 |
-0.28% |
116,900 |
| 2025/2/3 |
2,200 |
2,200 |
2,175 |
2,175 |
-1.36% |
170,600 |
| 2025/1/31 |
2,243 |
2,244 |
2,205 |
2,205 |
-1.83% |
211,500 |
| 2025/1/30 |
2,234 |
2,261 |
2,232 |
2,246 |
+0.22% |
104,200 |
| 2025/1/29 |
2,220 |
2,263 |
2,210 |
2,241 |
+0.81% |
135,400 |
| 2025/1/28 |
2,247 |
2,253 |
2,206 |
2,223 |
-0.13% |
199,800 |
| 2025/1/27 |
2,285 |
2,303 |
2,226 |
2,226 |
-2.54% |
266,400 |
| 2025/1/24 |
2,267 |
2,306 |
2,234 |
2,284 |
+2.47% |
269,300 |
| 2025/1/23 |
2,269 |
2,282 |
2,211 |
2,229 |
-2.11% |
458,200 |
| 2025/1/22 |
2,350 |
2,382 |
2,277 |
2,277 |
-6.83% |
694,100 |
| 2025/1/21 |
2,427 |
2,445 |
2,384 |
2,444 |
+0.70% |
224,500 |
| 2025/1/20 |
2,405 |
2,464 |
2,396 |
2,427 |
+1.42% |
345,300 |
| 2025/1/17 |
2,423 |
2,429 |
2,327 |
2,393 |
-2.49% |
512,200 |
| 2025/1/16 |
2,505 |
2,549 |
2,411 |
2,454 |
+1.91% |
969,100 |
| 2025/1/15 |
2,342 |
2,469 |
2,316 |
2,408 |
+12.42% |
1,829,000 |
| 2025/1/14 |
2,144 |
2,177 |
2,131 |
2,142 |
+0.33% |
301,500 |
| 2025/1/10 |
2,130 |
2,149 |
2,102 |
2,135 |
+0.47% |
197,700 |
| 2025/1/9 |
2,144 |
2,144 |
2,101 |
2,125 |
+0.28% |
233,100 |
| 2025/1/8 |
2,095 |
2,135 |
2,081 |
2,119 |
+1.58% |
250,400 |
| 2025/1/7 |
2,110 |
2,110 |
2,076 |
2,086 |
+0.29% |
220,700 |
| 2025/1/6 |
2,108 |
2,138 |
2,080 |
2,080 |
+1.07% |
263,900 |
| 2024/12/30 |
2,090 |
2,096 |
2,042 |
2,058 |
+0.05% |
335,200 |
| 2024/12/27 |
2,035 |
2,084 |
2,027 |
2,057 |
+0.73% |
274,900 |
| 2024/12/26 |
2,030 |
2,082 |
2,030 |
2,042 |
+0.10% |
284,000 |
| 2024/12/25 |
2,062 |
2,075 |
2,027 |
2,040 |
-1.21% |
264,500 |
| 2024/12/24 |
2,033 |
2,067 |
2,018 |
2,065 |
+0.54% |
283,700 |
| 2024/12/23 |
2,080 |
2,104 |
2,045 |
2,054 |
-1.01% |
331,700 |
| 2024/12/20 |
2,085 |
2,129 |
2,067 |
2,075 |
-1.47% |
597,000 |
| 2024/12/19 |
2,120 |
2,136 |
2,101 |
2,106 |
-2.05% |
257,400 |
| 2024/12/18 |
2,185 |
2,192 |
2,133 |
2,150 |
-1.60% |
237,200 |
| 2024/12/17 |
2,138 |
2,196 |
2,131 |
2,185 |
+2.78% |
356,900 |
| 2024/12/16 |
2,245 |
2,250 |
2,126 |
2,126 |
-5.93% |
627,200 |
| 2024/12/13 |
2,235 |
2,276 |
2,235 |
2,260 |
+0.62% |
209,300 |
| 2024/12/12 |
2,261 |
2,280 |
2,243 |
2,246 |
-1.36% |
297,600 |
| 2024/12/11 |
2,329 |
2,330 |
2,268 |
2,277 |
-2.23% |
270,300 |
| 2024/12/10 |
2,330 |
2,372 |
2,316 |
2,329 |
+0.39% |
293,600 |
| 2024/12/9 |
2,266 |
2,349 |
2,261 |
2,320 |
+1.53% |
350,300 |
| 2024/12/6 |
2,334 |
2,339 |
2,231 |
2,285 |
-2.81% |
778,800 |
| 2024/12/5 |
2,322 |
2,369 |
2,302 |
2,351 |
+1.38% |
423,700 |
| 2024/12/4 |
2,336 |
2,449 |
2,312 |
2,319 |
-0.73% |
1,349,900 |
| 2024/12/3 |
2,379 |
2,420 |
2,280 |
2,336 |
-0.81% |
1,655,200 |
| 2024/12/2 |
2,455 |
2,564 |
2,355 |
2,355 |
-17.51% |
2,015,400 |
| 2024/11/29 |
2,868 |
2,879 |
2,850 |
2,855 |
-1.38% |
192,200 |
| 2024/11/28 |
2,935 |
2,964 |
2,892 |
2,895 |
-5.08% |
390,900 |
| 2024/11/27 |
3,090 |
3,090 |
3,035 |
3,050 |
-0.65% |
276,300 |
| 2024/11/26 |
3,050 |
3,085 |
3,040 |
3,070 |
+1.32% |
253,000 |
| 2024/11/25 |
2,980 |
3,060 |
2,957 |
3,030 |
+2.68% |
301,300 |
| 2024/11/22 |
3,020 |
3,020 |
2,950 |
2,951 |
-2.12% |
199,100 |
| 2024/11/21 |
2,978 |
3,015 |
2,975 |
3,015 |
+1.28% |
126,800 |
| 2024/11/20 |
2,956 |
2,977 |
2,922 |
2,977 |
+0.71% |
149,500 |
| 2024/11/19 |
2,975 |
2,999 |
2,952 |
2,956 |
+0.37% |
159,100 |
| 2024/11/18 |
2,980 |
3,035 |
2,935 |
2,945 |
-1.24% |
171,600 |
| 2024/11/15 |
2,971 |
2,997 |
2,955 |
2,982 |
+0.40% |
191,400 |
| 2024/11/14 |
3,015 |
3,035 |
2,962 |
2,970 |
-2.30% |
238,300 |
| 2024/11/13 |
3,100 |
3,115 |
3,030 |
3,040 |
-1.94% |
160,800 |
| 2024/11/12 |
3,075 |
3,135 |
3,075 |
3,100 |
+1.47% |
239,900 |
| 2024/11/11 |
3,050 |
3,085 |
3,030 |
3,055 |
+1.33% |
136,100 |
| 2024/11/8 |
3,075 |
3,095 |
3,010 |
3,015 |
-2.27% |
356,700 |
| 2024/11/7 |
3,035 |
3,085 |
3,005 |
3,085 |
+3.14% |
288,200 |
| 2024/11/6 |
2,999 |
3,040 |
2,977 |
2,991 |
+0.54% |
247,900 |
| 2024/11/5 |
2,950 |
2,995 |
2,940 |
2,975 |
+1.54% |
233,900 |
| 2024/11/1 |
2,915 |
2,976 |
2,915 |
2,930 |
-0.85% |
190,000 |
| 2024/10/31 |
2,891 |
2,967 |
2,869 |
2,955 |
+2.46% |
358,000 |
| 2024/10/30 |
2,948 |
2,955 |
2,878 |
2,884 |
-2.17% |
405,100 |
| 2024/10/29 |
2,787 |
2,961 |
2,781 |
2,948 |
+6.85% |
545,200 |
| 2024/10/28 |
2,615 |
2,765 |
2,615 |
2,759 |
+5.51% |
305,200 |
| 2024/10/25 |
2,664 |
2,689 |
2,608 |
2,615 |
-2.75% |
424,300 |
| 2024/10/24 |
2,811 |
2,819 |
2,689 |
2,689 |
-5.58% |
504,700 |
|
