| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,041 |
2,059 |
2,034 |
2,046 |
-0.92% |
61,400 |
| 2025/4/24 |
2,091 |
2,092 |
2,060 |
2,065 |
-1.67% |
45,300 |
| 2025/4/23 |
2,093 |
2,107 |
2,090 |
2,100 |
+0.48% |
69,700 |
| 2025/4/22 |
2,061 |
2,092 |
2,061 |
2,090 |
+1.60% |
48,900 |
| 2025/4/21 |
2,056 |
2,078 |
2,050 |
2,057 |
+0.24% |
38,900 |
| 2025/4/18 |
2,049 |
2,060 |
2,041 |
2,052 |
+0.98% |
44,700 |
| 2025/4/17 |
2,037 |
2,045 |
2,027 |
2,032 |
-0.25% |
26,500 |
| 2025/4/16 |
2,043 |
2,047 |
2,021 |
2,037 |
+0.34% |
36,000 |
| 2025/4/15 |
2,050 |
2,053 |
2,030 |
2,030 |
-0.15% |
25,500 |
| 2025/4/14 |
2,028 |
2,048 |
2,020 |
2,033 |
+1.14% |
27,400 |
| 2025/4/11 |
2,020 |
2,020 |
1,983 |
2,010 |
-0.64% |
42,400 |
| 2025/4/10 |
2,014 |
2,030 |
1,993 |
2,023 |
+2.43% |
54,200 |
| 2025/4/9 |
1,959 |
1,983 |
1,950 |
1,975 |
-1.20% |
68,500 |
| 2025/4/8 |
1,945 |
1,999 |
1,922 |
1,999 |
+6.73% |
88,700 |
| 2025/4/7 |
1,853 |
1,910 |
1,830 |
1,873 |
-3.95% |
118,700 |
| 2025/4/4 |
1,963 |
1,963 |
1,925 |
1,950 |
-1.76% |
91,700 |
| 2025/4/3 |
1,970 |
1,994 |
1,968 |
1,985 |
-1.19% |
63,900 |
| 2025/4/2 |
2,038 |
2,038 |
2,000 |
2,009 |
-2.10% |
47,900 |
| 2025/4/1 |
2,072 |
2,073 |
2,044 |
2,052 |
+1.18% |
71,800 |
| 2025/3/31 |
2,062 |
2,062 |
2,017 |
2,028 |
-2.12% |
91,600 |
| 2025/3/28 |
2,056 |
2,079 |
2,050 |
2,072 |
-2.36% |
138,100 |
| 2025/3/27 |
2,105 |
2,123 |
2,099 |
2,122 |
+0.57% |
270,000 |
| 2025/3/26 |
2,113 |
2,117 |
2,098 |
2,110 |
+0.24% |
141,600 |
| 2025/3/25 |
2,101 |
2,116 |
2,089 |
2,105 |
+0.29% |
108,400 |
| 2025/3/24 |
2,116 |
2,116 |
2,091 |
2,099 |
-0.76% |
164,400 |
| 2025/3/21 |
2,113 |
2,120 |
2,102 |
2,115 |
+0.09% |
114,000 |
| 2025/3/19 |
2,105 |
2,124 |
2,096 |
2,113 |
+0.86% |
99,900 |
| 2025/3/18 |
2,088 |
2,107 |
2,076 |
2,095 |
+1.21% |
80,600 |
| 2025/3/17 |
2,070 |
2,078 |
2,058 |
2,070 |
+0.63% |
82,800 |
| 2025/3/14 |
2,051 |
2,067 |
2,045 |
2,057 |
+0.10% |
81,300 |
| 2025/3/13 |
2,037 |
2,058 |
2,037 |
2,055 |
+0.88% |
70,200 |
| 2025/3/12 |
2,020 |
2,037 |
2,013 |
2,037 |
+0.30% |
91,100 |
| 2025/3/11 |
2,045 |
2,054 |
2,023 |
2,031 |
-0.68% |
60,600 |
| 2025/3/10 |
2,072 |
2,077 |
2,041 |
2,045 |
-0.82% |
60,100 |
| 2025/3/7 |
2,077 |
2,077 |
2,046 |
2,062 |
-1.29% |
70,200 |
| 2025/3/6 |
2,075 |
2,099 |
2,075 |
2,089 |
+1.02% |
60,900 |
| 2025/3/5 |
2,065 |
2,078 |
2,054 |
2,068 |
+0.34% |
82,400 |
| 2025/3/4 |
2,043 |
2,070 |
2,040 |
2,061 |
+0.88% |
74,300 |
| 2025/3/3 |
2,022 |
2,046 |
2,022 |
2,043 |
+2.00% |
70,200 |
| 2025/2/28 |
1,994 |
2,018 |
1,982 |
2,003 |
+0.15% |
539,500 |
| 2025/2/27 |
1,978 |
2,000 |
1,978 |
2,000 |
+1.42% |
87,200 |
| 2025/2/26 |
1,950 |
1,972 |
1,946 |
1,972 |
-0.20% |
105,200 |
| 2025/2/25 |
1,963 |
1,979 |
1,960 |
1,976 |
+0.66% |
72,100 |
| 2025/2/21 |
1,950 |
1,966 |
1,933 |
1,963 |
-0.20% |
87,800 |
| 2025/2/20 |
1,990 |
1,997 |
1,957 |
1,967 |
-1.35% |
146,200 |
| 2025/2/19 |
1,997 |
2,013 |
1,990 |
1,994 |
-0.15% |
81,000 |
| 2025/2/18 |
1,997 |
2,003 |
1,983 |
1,997 |
-0.05% |
87,500 |
| 2025/2/17 |
2,030 |
2,030 |
1,991 |
1,998 |
-1.87% |
117,700 |
| 2025/2/14 |
2,050 |
2,050 |
2,024 |
2,036 |
-0.92% |
82,000 |
| 2025/2/13 |
2,048 |
2,059 |
2,025 |
2,055 |
+1.73% |
67,000 |
| 2025/2/12 |
2,079 |
2,079 |
2,020 |
2,020 |
-2.08% |
127,400 |
| 2025/2/10 |
2,110 |
2,110 |
2,056 |
2,063 |
-1.90% |
52,200 |
| 2025/2/7 |
2,070 |
2,107 |
2,051 |
2,103 |
+1.59% |
61,400 |
| 2025/2/6 |
2,050 |
2,083 |
2,035 |
2,070 |
+2.73% |
106,900 |
| 2025/2/5 |
2,022 |
2,022 |
2,000 |
2,015 |
+0.25% |
80,200 |
| 2025/2/4 |
2,020 |
2,029 |
2,010 |
2,010 |
-0.40% |
47,500 |
| 2025/2/3 |
2,044 |
2,044 |
2,013 |
2,018 |
-1.13% |
67,500 |
| 2025/1/31 |
2,049 |
2,049 |
2,028 |
2,041 |
-0.39% |
50,100 |
| 2025/1/30 |
2,041 |
2,050 |
2,032 |
2,049 |
+0.84% |
43,200 |
| 2025/1/29 |
2,044 |
2,044 |
2,027 |
2,032 |
+0.05% |
47,100 |
| 2025/1/28 |
2,025 |
2,043 |
2,017 |
2,031 |
+0.15% |
41,100 |
| 2025/1/27 |
2,024 |
2,036 |
2,018 |
2,028 |
+0.80% |
35,000 |
| 2025/1/24 |
2,010 |
2,018 |
2,003 |
2,012 |
+0.35% |
34,700 |
| 2025/1/23 |
2,011 |
2,013 |
1,995 |
2,005 |
-0.30% |
56,300 |
| 2025/1/22 |
2,015 |
2,020 |
2,003 |
2,011 |
-0.25% |
51,000 |
| 2025/1/21 |
2,013 |
2,019 |
2,006 |
2,016 |
+0.80% |
34,400 |
| 2025/1/20 |
2,003 |
2,007 |
1,997 |
2,000 |
+0.10% |
43,400 |
| 2025/1/17 |
2,006 |
2,015 |
1,995 |
1,998 |
-0.40% |
37,500 |
| 2025/1/16 |
2,028 |
2,035 |
2,005 |
2,006 |
-1.08% |
48,300 |
| 2025/1/15 |
2,014 |
2,030 |
2,014 |
2,028 |
+0.80% |
39,300 |
| 2025/1/14 |
2,021 |
2,038 |
1,996 |
2,012 |
-0.84% |
54,400 |
| 2025/1/10 |
2,070 |
2,070 |
2,029 |
2,029 |
-2.03% |
62,300 |
| 2025/1/9 |
2,100 |
2,100 |
2,069 |
2,071 |
-1.15% |
44,800 |
| 2025/1/8 |
2,124 |
2,125 |
2,095 |
2,095 |
-1.41% |
42,900 |
| 2025/1/7 |
2,160 |
2,160 |
2,125 |
2,125 |
-1.35% |
44,600 |
| 2025/1/6 |
2,170 |
2,177 |
2,154 |
2,154 |
-0.46% |
32,800 |
| 2024/12/30 |
2,172 |
2,180 |
2,160 |
2,164 |
+0.19% |
45,500 |
| 2024/12/27 |
2,141 |
2,160 |
2,139 |
2,160 |
+1.17% |
28,100 |
| 2024/12/26 |
2,111 |
2,135 |
2,103 |
2,135 |
+1.14% |
38,200 |
| 2024/12/25 |
2,119 |
2,122 |
2,091 |
2,111 |
-0.42% |
29,100 |
| 2024/12/24 |
2,139 |
2,139 |
2,113 |
2,120 |
-0.89% |
18,700 |
| 2024/12/23 |
2,140 |
2,145 |
2,125 |
2,139 |
+0.52% |
18,900 |
| 2024/12/20 |
2,136 |
2,144 |
2,128 |
2,128 |
-0.70% |
24,200 |
| 2024/12/19 |
2,107 |
2,143 |
2,105 |
2,143 |
+0.89% |
29,000 |
| 2024/12/18 |
2,155 |
2,157 |
2,124 |
2,124 |
-1.67% |
23,600 |
| 2024/12/17 |
2,169 |
2,179 |
2,156 |
2,160 |
-0.41% |
18,700 |
| 2024/12/16 |
2,159 |
2,176 |
2,151 |
2,169 |
+0.51% |
27,200 |
| 2024/12/13 |
2,131 |
2,164 |
2,130 |
2,158 |
-0.46% |
37,300 |
| 2024/12/12 |
2,141 |
2,184 |
2,141 |
2,168 |
+1.12% |
45,400 |
| 2024/12/11 |
2,146 |
2,151 |
2,130 |
2,144 |
+0.80% |
38,200 |
| 2024/12/10 |
2,171 |
2,172 |
2,126 |
2,127 |
-0.65% |
39,000 |
| 2024/12/9 |
2,147 |
2,163 |
2,134 |
2,141 |
-0.33% |
29,000 |
| 2024/12/6 |
2,154 |
2,166 |
2,146 |
2,148 |
-0.83% |
15,300 |
| 2024/12/5 |
2,171 |
2,172 |
2,154 |
2,166 |
-0.23% |
22,200 |
| 2024/12/4 |
2,176 |
2,190 |
2,170 |
2,171 |
-0.69% |
22,000 |
| 2024/12/3 |
2,165 |
2,200 |
2,165 |
2,186 |
+0.83% |
34,300 |
| 2024/12/2 |
2,200 |
2,200 |
2,168 |
2,168 |
-1.14% |
29,200 |
| 2024/11/29 |
2,177 |
2,219 |
2,177 |
2,193 |
+1.06% |
56,800 |
| 2024/11/28 |
2,126 |
2,170 |
2,125 |
2,170 |
+2.07% |
35,300 |
| 2024/11/27 |
2,138 |
2,138 |
2,111 |
2,126 |
-0.28% |
16,800 |
| 2024/11/26 |
2,138 |
2,148 |
2,112 |
2,132 |
-0.19% |
15,200 |
| 2024/11/25 |
2,146 |
2,148 |
2,132 |
2,136 |
+0.05% |
23,100 |
| 2024/11/22 |
2,122 |
2,147 |
2,120 |
2,135 |
+0.76% |
31,000 |
| 2024/11/21 |
2,128 |
2,137 |
2,114 |
2,119 |
-0.75% |
15,300 |
| 2024/11/20 |
2,141 |
2,153 |
2,130 |
2,135 |
-0.28% |
16,500 |
| 2024/11/19 |
2,150 |
2,155 |
2,136 |
2,141 |
+0.05% |
20,400 |
| 2024/11/18 |
2,130 |
2,153 |
2,130 |
2,140 |
+0.75% |
30,300 |
| 2024/11/15 |
2,131 |
2,137 |
2,112 |
2,124 |
+0.33% |
25,400 |
| 2024/11/14 |
2,119 |
2,126 |
2,109 |
2,117 |
-0.09% |
17,800 |
| 2024/11/13 |
2,128 |
2,136 |
2,108 |
2,119 |
-0.09% |
26,400 |
| 2024/11/12 |
2,110 |
2,137 |
2,107 |
2,121 |
+1.00% |
37,000 |
| 2024/11/11 |
2,100 |
2,116 |
2,099 |
2,100 |
-0.80% |
23,000 |
| 2024/11/8 |
2,101 |
2,124 |
2,097 |
2,117 |
+0.86% |
43,200 |
| 2024/11/7 |
2,063 |
2,115 |
2,050 |
2,099 |
+1.70% |
48,700 |
| 2024/11/6 |
2,100 |
2,120 |
2,055 |
2,064 |
+0.68% |
67,900 |
| 2024/11/5 |
2,069 |
2,080 |
2,040 |
2,050 |
+0.49% |
47,500 |
| 2024/11/1 |
2,080 |
2,080 |
2,039 |
2,040 |
-1.26% |
27,600 |
| 2024/10/31 |
2,074 |
2,080 |
2,051 |
2,066 |
+0.19% |
40,500 |
| 2024/10/30 |
2,055 |
2,065 |
2,045 |
2,062 |
-0.15% |
81,100 |
| 2024/10/29 |
2,065 |
2,071 |
2,050 |
2,065 |
+0.83% |
32,600 |
| 2024/10/28 |
2,045 |
2,059 |
2,031 |
2,048 |
-0.05% |
22,500 |
| 2024/10/25 |
2,066 |
2,066 |
2,040 |
2,049 |
-0.82% |
30,100 |
| 2024/10/24 |
2,079 |
2,079 |
2,061 |
2,066 |
-0.43% |
37,200 |
|
