| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,092 |
2,194 |
2,076 |
2,124 |
+0.85% |
345,000 |
| 2025/4/24 |
2,125 |
2,155 |
2,067 |
2,106 |
-1.54% |
420,000 |
| 2025/4/23 |
2,152 |
2,186 |
2,117 |
2,139 |
+0.14% |
381,900 |
| 2025/4/22 |
2,173 |
2,193 |
2,114 |
2,136 |
-3.26% |
616,400 |
| 2025/4/21 |
2,286 |
2,345 |
2,190 |
2,208 |
-2.73% |
823,100 |
| 2025/4/18 |
2,299 |
2,433 |
2,250 |
2,270 |
+2.16% |
1,610,900 |
| 2025/4/17 |
2,175 |
2,250 |
2,141 |
2,222 |
+5.61% |
469,900 |
| 2025/4/16 |
2,161 |
2,203 |
2,104 |
2,104 |
-4.80% |
507,400 |
| 2025/4/15 |
2,240 |
2,290 |
2,200 |
2,210 |
+1.80% |
664,500 |
| 2025/4/14 |
2,336 |
2,405 |
2,144 |
2,171 |
-7.89% |
1,053,400 |
| 2025/4/11 |
2,094 |
2,390 |
2,089 |
2,357 |
+9.93% |
1,569,300 |
| 2025/4/10 |
2,130 |
2,158 |
2,011 |
2,144 |
+7.74% |
1,029,700 |
| 2025/4/9 |
2,172 |
2,180 |
1,913 |
1,990 |
+6.87% |
1,936,700 |
| 2025/4/8 |
1,800 |
1,890 |
1,779 |
1,862 |
+15.58% |
616,700 |
| 2025/4/7 |
1,602 |
1,750 |
1,601 |
1,611 |
-15.21% |
1,163,500 |
| 2025/4/4 |
2,026 |
2,055 |
1,811 |
1,900 |
-7.23% |
1,106,000 |
| 2025/4/3 |
1,870 |
2,070 |
1,863 |
2,048 |
+2.40% |
629,000 |
| 2025/4/2 |
2,000 |
2,056 |
1,992 |
2,000 |
-0.25% |
393,600 |
| 2025/4/1 |
2,187 |
2,231 |
2,001 |
2,005 |
-8.45% |
871,500 |
| 2025/3/31 |
2,236 |
2,303 |
2,166 |
2,190 |
-1.57% |
699,800 |
| 2025/3/28 |
2,158 |
2,232 |
2,101 |
2,225 |
+5.55% |
758,900 |
| 2025/3/27 |
2,130 |
2,195 |
2,053 |
2,108 |
-2.81% |
833,500 |
| 2025/3/26 |
2,290 |
2,300 |
2,158 |
2,169 |
-6.31% |
1,121,900 |
| 2025/3/25 |
2,400 |
2,406 |
2,280 |
2,315 |
-1.49% |
884,200 |
| 2025/3/24 |
2,499 |
2,520 |
2,341 |
2,350 |
+0.26% |
1,784,000 |
| 2025/3/21 |
2,156 |
2,398 |
2,156 |
2,344 |
+8.82% |
1,941,500 |
| 2025/3/19 |
2,181 |
2,280 |
2,154 |
2,154 |
-3.45% |
1,198,100 |
| 2025/3/18 |
2,301 |
2,455 |
2,207 |
2,231 |
-3.92% |
3,239,000 |
| 2025/3/17 |
2,098 |
2,375 |
2,006 |
2,322 |
+15.58% |
3,742,100 |
| 2025/3/14 |
1,820 |
2,145 |
1,819 |
2,009 |
+14.47% |
4,097,700 |
| 2025/3/13 |
1,786 |
1,798 |
1,740 |
1,755 |
-0.85% |
469,700 |
| 2025/3/12 |
1,760 |
1,781 |
1,731 |
1,770 |
+1.14% |
438,600 |
| 2025/3/11 |
1,664 |
1,765 |
1,655 |
1,750 |
+3.61% |
502,400 |
| 2025/3/10 |
1,670 |
1,759 |
1,660 |
1,689 |
+1.81% |
553,400 |
| 2025/3/7 |
1,650 |
1,707 |
1,636 |
1,659 |
-1.25% |
345,400 |
| 2025/3/6 |
1,681 |
1,708 |
1,669 |
1,680 |
+0.00% |
247,600 |
| 2025/3/5 |
1,664 |
1,710 |
1,655 |
1,680 |
-1.41% |
342,700 |
| 2025/3/4 |
1,782 |
1,790 |
1,689 |
1,704 |
-6.48% |
680,300 |
| 2025/3/3 |
1,800 |
1,837 |
1,768 |
1,822 |
+3.17% |
402,400 |
| 2025/2/28 |
1,805 |
1,836 |
1,734 |
1,766 |
-4.02% |
445,000 |
| 2025/2/27 |
1,820 |
1,863 |
1,751 |
1,840 |
+0.55% |
562,000 |
| 2025/2/26 |
1,856 |
1,868 |
1,798 |
1,830 |
-1.56% |
393,200 |
| 2025/2/25 |
1,763 |
1,913 |
1,762 |
1,859 |
+3.34% |
736,100 |
| 2025/2/21 |
1,824 |
1,831 |
1,773 |
1,799 |
-3.02% |
595,400 |
| 2025/2/20 |
1,766 |
1,855 |
1,735 |
1,855 |
+3.86% |
690,700 |
| 2025/2/19 |
1,867 |
1,877 |
1,770 |
1,786 |
-4.34% |
866,200 |
| 2025/2/18 |
1,860 |
1,996 |
1,800 |
1,867 |
+1.97% |
1,798,300 |
| 2025/2/17 |
1,800 |
1,947 |
1,766 |
1,831 |
+3.68% |
1,727,800 |
| 2025/2/14 |
1,682 |
1,785 |
1,647 |
1,766 |
+6.00% |
983,900 |
| 2025/2/13 |
1,617 |
1,710 |
1,610 |
1,666 |
+5.64% |
1,002,200 |
| 2025/2/12 |
1,620 |
1,652 |
1,570 |
1,577 |
-2.59% |
792,200 |
| 2025/2/10 |
1,629 |
1,673 |
1,606 |
1,619 |
-0.55% |
586,400 |
| 2025/2/7 |
1,806 |
1,829 |
1,627 |
1,628 |
-9.96% |
1,751,000 |
| 2025/2/6 |
1,657 |
1,808 |
1,655 |
1,808 |
+9.84% |
1,820,500 |
| 2025/2/5 |
1,618 |
1,696 |
1,593 |
1,646 |
-0.36% |
1,166,700 |
| 2025/2/4 |
1,730 |
1,769 |
1,630 |
1,652 |
-4.56% |
1,440,700 |
| 2025/2/3 |
1,818 |
1,892 |
1,725 |
1,731 |
-4.26% |
1,609,300 |
| 2025/1/31 |
2,120 |
2,120 |
1,808 |
1,808 |
-10.85% |
2,924,300 |
| 2025/1/30 |
1,998 |
2,028 |
1,876 |
2,028 |
-0.49% |
2,271,000 |
| 2025/1/29 |
2,154 |
2,155 |
1,981 |
2,038 |
-6.94% |
2,117,900 |
| 2025/1/28 |
2,250 |
2,270 |
2,150 |
2,190 |
-4.74% |
1,430,400 |
| 2025/1/27 |
2,660 |
2,660 |
2,260 |
2,299 |
-16.70% |
2,101,700 |
| 2025/1/24 |
2,776 |
2,857 |
2,710 |
2,760 |
-2.34% |
559,000 |
| 2025/1/23 |
3,025 |
3,060 |
2,801 |
2,826 |
-5.80% |
558,600 |
| 2025/1/22 |
3,035 |
3,100 |
2,868 |
3,000 |
+0.64% |
503,400 |
| 2025/1/21 |
3,200 |
3,250 |
2,901 |
2,981 |
-6.99% |
797,000 |
| 2025/1/20 |
3,405 |
3,415 |
3,090 |
3,205 |
-6.70% |
570,700 |
| 2025/1/17 |
3,460 |
3,630 |
3,390 |
3,435 |
-1.43% |
367,900 |
| 2025/1/16 |
3,605 |
3,670 |
3,420 |
3,485 |
-2.52% |
442,400 |
| 2025/1/15 |
3,320 |
3,680 |
3,210 |
3,575 |
+8.99% |
731,200 |
| 2025/1/14 |
3,195 |
3,400 |
3,150 |
3,280 |
-0.30% |
468,800 |
| 2025/1/10 |
3,545 |
3,585 |
3,150 |
3,290 |
-12.38% |
1,090,900 |
| 2025/1/9 |
3,380 |
3,880 |
3,285 |
3,755 |
+11.09% |
2,451,900 |
| 2025/1/8 |
3,500 |
3,630 |
3,300 |
3,380 |
-2.73% |
1,410,100 |
| 2025/1/7 |
2,924 |
3,475 |
2,870 |
3,475 |
+16.85% |
1,801,500 |
| 2025/1/6 |
3,000 |
3,110 |
2,935 |
2,974 |
+3.70% |
1,267,100 |
| 2024/12/30 |
2,796 |
2,937 |
2,710 |
2,868 |
+4.33% |
1,343,200 |
| 2024/12/27 |
2,795 |
2,999 |
2,690 |
2,749 |
-0.51% |
2,934,100 |
| 2024/12/26 |
2,702 |
2,790 |
2,627 |
2,763 |
+4.42% |
1,852,000 |
| 2024/12/25 |
2,399 |
2,741 |
2,385 |
2,646 |
+8.27% |
1,910,700 |
| 2024/12/24 |
2,679 |
2,720 |
2,435 |
2,444 |
-3.89% |
1,566,000 |
| 2024/12/23 |
2,396 |
2,631 |
2,341 |
2,543 |
+3.88% |
1,501,000 |
| 2024/12/20 |
2,388 |
2,596 |
2,324 |
2,448 |
+6.39% |
2,492,200 |
| 2024/12/19 |
2,466 |
2,539 |
2,266 |
2,301 |
-13.69% |
1,518,900 |
| 2024/12/18 |
2,678 |
2,730 |
2,322 |
2,666 |
-4.03% |
2,738,600 |
| 2024/12/17 |
2,491 |
2,830 |
2,433 |
2,778 |
+18.67% |
4,726,300 |
| 2024/12/16 |
2,121 |
2,341 |
2,120 |
2,341 |
+20.61% |
1,953,500 |
| 2024/12/13 |
1,628 |
1,960 |
1,601 |
1,941 |
+24.42% |
3,073,300 |
| 2024/12/12 |
1,580 |
1,605 |
1,542 |
1,560 |
-0.38% |
390,300 |
| 2024/12/11 |
1,549 |
1,580 |
1,527 |
1,566 |
+1.16% |
196,600 |
| 2024/12/10 |
1,529 |
1,585 |
1,529 |
1,548 |
+0.06% |
227,300 |
| 2024/12/9 |
1,547 |
1,568 |
1,511 |
1,547 |
+1.71% |
233,900 |
| 2024/12/6 |
1,481 |
1,522 |
1,459 |
1,521 |
+2.22% |
164,400 |
| 2024/12/5 |
1,485 |
1,507 |
1,471 |
1,488 |
-1.00% |
199,300 |
| 2024/12/4 |
1,500 |
1,512 |
1,475 |
1,503 |
-0.60% |
173,500 |
| 2024/12/3 |
1,515 |
1,554 |
1,511 |
1,512 |
+0.47% |
214,400 |
| 2024/12/2 |
1,560 |
1,560 |
1,500 |
1,505 |
-1.89% |
185,500 |
| 2024/11/29 |
1,523 |
1,536 |
1,485 |
1,534 |
+0.79% |
256,500 |
| 2024/11/28 |
1,450 |
1,524 |
1,448 |
1,522 |
+5.04% |
390,300 |
| 2024/11/27 |
1,421 |
1,484 |
1,408 |
1,449 |
+1.33% |
237,100 |
| 2024/11/26 |
1,454 |
1,480 |
1,418 |
1,430 |
-1.65% |
303,900 |
| 2024/11/25 |
1,473 |
1,478 |
1,418 |
1,454 |
+0.28% |
343,300 |
| 2024/11/22 |
1,376 |
1,480 |
1,330 |
1,450 |
+7.49% |
483,000 |
| 2024/11/21 |
1,345 |
1,385 |
1,334 |
1,349 |
+0.45% |
195,000 |
| 2024/11/20 |
1,318 |
1,407 |
1,304 |
1,343 |
+1.90% |
379,600 |
| 2024/11/19 |
1,277 |
1,342 |
1,271 |
1,318 |
+1.31% |
192,800 |
| 2024/11/18 |
1,277 |
1,311 |
1,239 |
1,301 |
+0.39% |
183,100 |
| 2024/11/15 |
1,300 |
1,317 |
1,250 |
1,296 |
-0.84% |
235,200 |
| 2024/11/14 |
1,295 |
1,323 |
1,279 |
1,307 |
+0.46% |
159,300 |
| 2024/11/13 |
1,340 |
1,340 |
1,290 |
1,301 |
-2.69% |
103,700 |
| 2024/11/12 |
1,340 |
1,377 |
1,325 |
1,337 |
-2.19% |
147,500 |
| 2024/11/11 |
1,278 |
1,374 |
1,260 |
1,367 |
+8.66% |
277,800 |
| 2024/11/8 |
1,228 |
1,259 |
1,207 |
1,258 |
+2.69% |
277,600 |
| 2024/11/7 |
1,263 |
1,320 |
1,224 |
1,225 |
-3.92% |
374,400 |
| 2024/11/6 |
1,264 |
1,311 |
1,260 |
1,275 |
-0.55% |
246,200 |
| 2024/11/5 |
1,322 |
1,324 |
1,282 |
1,282 |
-2.51% |
214,900 |
| 2024/11/1 |
1,352 |
1,367 |
1,312 |
1,315 |
-4.57% |
301,200 |
| 2024/10/31 |
1,358 |
1,408 |
1,357 |
1,378 |
+1.70% |
199,000 |
| 2024/10/30 |
1,368 |
1,410 |
1,331 |
1,355 |
+2.11% |
406,200 |
| 2024/10/29 |
1,301 |
1,348 |
1,282 |
1,327 |
+3.19% |
273,900 |
| 2024/10/28 |
1,229 |
1,308 |
1,216 |
1,286 |
+2.88% |
371,200 |
| 2024/10/25 |
1,333 |
1,354 |
1,241 |
1,250 |
-7.82% |
563,200 |
| 2024/10/24 |
1,318 |
1,377 |
1,315 |
1,356 |
+0.97% |
323,600 |
|
