| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,032 |
2,047 |
2,024 |
2,033 |
+0.30% |
41,500 |
| 2025/4/24 |
2,038 |
2,044 |
2,012 |
2,027 |
+0.35% |
46,600 |
| 2025/4/23 |
1,991 |
2,025 |
1,991 |
2,020 |
+1.46% |
23,700 |
| 2025/4/22 |
1,986 |
1,999 |
1,970 |
1,991 |
+0.25% |
45,500 |
| 2025/4/21 |
1,980 |
1,997 |
1,965 |
1,986 |
+0.61% |
32,000 |
| 2025/4/18 |
1,950 |
1,974 |
1,950 |
1,974 |
+0.66% |
51,000 |
| 2025/4/17 |
1,907 |
1,971 |
1,907 |
1,961 |
+2.35% |
46,100 |
| 2025/4/16 |
1,910 |
1,951 |
1,897 |
1,916 |
-1.69% |
74,800 |
| 2025/4/15 |
1,950 |
1,950 |
1,920 |
1,949 |
+0.98% |
77,700 |
| 2025/4/14 |
1,970 |
1,975 |
1,920 |
1,930 |
-0.97% |
81,700 |
| 2025/4/11 |
1,900 |
1,949 |
1,853 |
1,949 |
+1.56% |
93,000 |
| 2025/4/10 |
1,977 |
1,977 |
1,899 |
1,919 |
+5.61% |
117,600 |
| 2025/4/9 |
1,825 |
1,842 |
1,789 |
1,817 |
-2.57% |
86,500 |
| 2025/4/8 |
1,840 |
1,895 |
1,840 |
1,865 |
+3.61% |
93,800 |
| 2025/4/7 |
1,850 |
1,855 |
1,781 |
1,800 |
-5.26% |
105,600 |
| 2025/4/4 |
1,980 |
1,982 |
1,853 |
1,900 |
-5.09% |
99,700 |
| 2025/4/3 |
2,000 |
2,005 |
1,968 |
2,002 |
-2.34% |
68,500 |
| 2025/4/2 |
2,130 |
2,130 |
2,050 |
2,050 |
-2.33% |
47,200 |
| 2025/4/1 |
2,139 |
2,139 |
2,086 |
2,099 |
-0.66% |
49,400 |
| 2025/3/31 |
2,158 |
2,180 |
2,066 |
2,113 |
-3.12% |
76,400 |
| 2025/3/28 |
2,173 |
2,240 |
2,164 |
2,181 |
-0.59% |
87,900 |
| 2025/3/27 |
2,184 |
2,201 |
2,159 |
2,194 |
+0.78% |
77,800 |
| 2025/3/26 |
2,207 |
2,210 |
2,174 |
2,177 |
-0.18% |
42,700 |
| 2025/3/25 |
2,200 |
2,209 |
2,167 |
2,181 |
+0.88% |
64,100 |
| 2025/3/24 |
2,173 |
2,208 |
2,161 |
2,162 |
-0.46% |
76,800 |
| 2025/3/21 |
2,156 |
2,193 |
2,156 |
2,172 |
+0.23% |
46,400 |
| 2025/3/19 |
2,152 |
2,186 |
2,152 |
2,167 |
+0.23% |
39,900 |
| 2025/3/18 |
2,139 |
2,180 |
2,139 |
2,162 |
+1.98% |
62,700 |
| 2025/3/17 |
2,107 |
2,146 |
2,102 |
2,120 |
+0.95% |
68,800 |
| 2025/3/14 |
2,063 |
2,107 |
2,063 |
2,100 |
-0.05% |
75,000 |
| 2025/3/13 |
2,113 |
2,160 |
2,095 |
2,101 |
+0.62% |
46,600 |
| 2025/3/12 |
2,123 |
2,128 |
2,086 |
2,088 |
-2.11% |
61,100 |
| 2025/3/11 |
2,173 |
2,174 |
2,092 |
2,133 |
-2.56% |
142,100 |
| 2025/3/10 |
2,205 |
2,205 |
2,177 |
2,189 |
-0.73% |
59,900 |
| 2025/3/7 |
2,219 |
2,243 |
2,187 |
2,205 |
-1.03% |
117,600 |
| 2025/3/6 |
2,160 |
2,238 |
2,160 |
2,228 |
+5.34% |
164,100 |
| 2025/3/5 |
2,170 |
2,183 |
2,068 |
2,115 |
-3.07% |
251,300 |
| 2025/3/4 |
2,121 |
2,197 |
2,113 |
2,182 |
+0.51% |
146,500 |
| 2025/3/3 |
2,180 |
2,188 |
2,140 |
2,171 |
-0.28% |
83,500 |
| 2025/2/28 |
2,162 |
2,185 |
2,150 |
2,177 |
+0.32% |
115,800 |
| 2025/2/27 |
2,144 |
2,195 |
2,112 |
2,170 |
+1.21% |
147,900 |
| 2025/2/26 |
2,099 |
2,169 |
2,069 |
2,144 |
+0.56% |
162,100 |
| 2025/2/25 |
2,110 |
2,153 |
2,104 |
2,132 |
+1.23% |
126,500 |
| 2025/2/21 |
2,068 |
2,126 |
2,068 |
2,106 |
+0.91% |
143,800 |
| 2025/2/20 |
2,104 |
2,104 |
2,034 |
2,087 |
-2.25% |
131,500 |
| 2025/2/19 |
2,054 |
2,141 |
2,044 |
2,135 |
+3.59% |
121,900 |
| 2025/2/18 |
2,060 |
2,106 |
2,024 |
2,061 |
+1.33% |
101,600 |
| 2025/2/17 |
2,026 |
2,076 |
2,024 |
2,034 |
-2.02% |
185,900 |
| 2025/2/14 |
2,133 |
2,146 |
1,984 |
2,076 |
-3.49% |
132,900 |
| 2025/2/13 |
2,141 |
2,153 |
2,134 |
2,151 |
+0.47% |
58,800 |
| 2025/2/12 |
2,144 |
2,161 |
2,128 |
2,141 |
+0.23% |
68,800 |
| 2025/2/10 |
2,123 |
2,158 |
2,113 |
2,136 |
+0.61% |
70,800 |
| 2025/2/7 |
2,115 |
2,129 |
2,108 |
2,123 |
+0.09% |
64,000 |
| 2025/2/6 |
2,109 |
2,128 |
2,109 |
2,121 |
+1.00% |
60,700 |
| 2025/2/5 |
2,100 |
2,115 |
2,088 |
2,100 |
+1.01% |
85,500 |
| 2025/2/4 |
2,100 |
2,114 |
2,076 |
2,079 |
+0.00% |
79,300 |
| 2025/2/3 |
2,109 |
2,137 |
2,072 |
2,079 |
-1.38% |
127,300 |
| 2025/1/31 |
2,104 |
2,126 |
2,102 |
2,108 |
+0.48% |
76,200 |
| 2025/1/30 |
2,119 |
2,148 |
2,090 |
2,098 |
-0.99% |
84,700 |
| 2025/1/29 |
2,095 |
2,128 |
2,087 |
2,119 |
+1.39% |
91,900 |
| 2025/1/28 |
2,110 |
2,122 |
2,086 |
2,090 |
-1.04% |
77,900 |
| 2025/1/27 |
2,100 |
2,124 |
2,100 |
2,112 |
+1.98% |
71,900 |
| 2025/1/24 |
2,101 |
2,106 |
2,066 |
2,071 |
-0.81% |
85,800 |
| 2025/1/23 |
2,123 |
2,125 |
2,088 |
2,088 |
-1.28% |
71,500 |
| 2025/1/22 |
2,083 |
2,115 |
2,065 |
2,115 |
+2.03% |
128,700 |
| 2025/1/21 |
2,088 |
2,100 |
2,061 |
2,073 |
-0.29% |
114,900 |
| 2025/1/20 |
2,067 |
2,088 |
2,049 |
2,079 |
+0.82% |
99,500 |
| 2025/1/17 |
2,055 |
2,074 |
2,052 |
2,062 |
+0.83% |
78,900 |
| 2025/1/16 |
2,055 |
2,068 |
2,033 |
2,045 |
-0.39% |
129,700 |
| 2025/1/15 |
2,055 |
2,074 |
2,044 |
2,053 |
+1.03% |
127,500 |
| 2025/1/14 |
2,049 |
2,063 |
2,031 |
2,032 |
-1.12% |
157,100 |
| 2025/1/10 |
2,045 |
2,068 |
2,045 |
2,055 |
+0.49% |
59,200 |
| 2025/1/9 |
2,059 |
2,083 |
2,044 |
2,045 |
-0.63% |
127,900 |
| 2025/1/8 |
2,053 |
2,067 |
2,026 |
2,058 |
-0.10% |
120,300 |
| 2025/1/7 |
2,059 |
2,079 |
2,051 |
2,060 |
+0.83% |
141,600 |
| 2025/1/6 |
2,062 |
2,067 |
2,034 |
2,043 |
-1.07% |
131,300 |
| 2024/12/30 |
2,032 |
2,086 |
2,003 |
2,065 |
+2.03% |
148,500 |
| 2024/12/27 |
2,052 |
2,075 |
2,009 |
2,024 |
-1.12% |
236,300 |
| 2024/12/26 |
2,048 |
2,078 |
2,042 |
2,047 |
+0.34% |
129,100 |
| 2024/12/25 |
2,031 |
2,049 |
2,025 |
2,040 |
+0.99% |
68,800 |
| 2024/12/24 |
2,063 |
2,064 |
2,008 |
2,020 |
-1.51% |
191,200 |
| 2024/12/23 |
2,066 |
2,066 |
1,998 |
2,051 |
-0.68% |
245,100 |
| 2024/12/20 |
2,085 |
2,107 |
2,060 |
2,065 |
-1.85% |
210,400 |
| 2024/12/19 |
2,125 |
2,140 |
2,097 |
2,104 |
-0.28% |
267,200 |
| 2024/12/18 |
2,088 |
2,130 |
2,088 |
2,110 |
+2.93% |
201,900 |
| 2024/12/17 |
2,093 |
2,109 |
2,048 |
2,050 |
-1.54% |
198,100 |
| 2024/12/16 |
2,050 |
2,103 |
2,006 |
2,082 |
+3.79% |
242,100 |
| 2024/12/13 |
1,997 |
2,043 |
1,997 |
2,006 |
+0.75% |
201,300 |
| 2024/12/12 |
1,975 |
1,998 |
1,962 |
1,991 |
+1.53% |
164,300 |
| 2024/12/11 |
1,966 |
1,975 |
1,931 |
1,961 |
-0.91% |
128,000 |
| 2024/12/10 |
1,920 |
2,005 |
1,920 |
1,979 |
+4.82% |
293,300 |
| 2024/12/9 |
1,870 |
1,906 |
1,870 |
1,888 |
+1.34% |
203,600 |
| 2024/12/6 |
1,823 |
1,865 |
1,815 |
1,863 |
+2.76% |
274,000 |
| 2024/12/5 |
1,830 |
1,833 |
1,806 |
1,813 |
-1.52% |
179,400 |
| 2024/12/4 |
1,838 |
1,857 |
1,815 |
1,841 |
-0.32% |
203,400 |
| 2024/12/3 |
1,838 |
1,851 |
1,801 |
1,847 |
+0.22% |
187,900 |
| 2024/12/2 |
1,850 |
1,868 |
1,835 |
1,843 |
+0.60% |
120,700 |
| 2024/11/29 |
1,820 |
1,861 |
1,820 |
1,832 |
-1.24% |
122,900 |
| 2024/11/28 |
1,842 |
1,876 |
1,836 |
1,855 |
-0.43% |
58,700 |
| 2024/11/27 |
1,898 |
1,937 |
1,845 |
1,863 |
-1.01% |
167,900 |
| 2024/11/26 |
1,826 |
1,887 |
1,826 |
1,882 |
+3.07% |
141,200 |
| 2024/11/25 |
1,872 |
1,872 |
1,802 |
1,826 |
-2.35% |
117,700 |
| 2024/11/22 |
1,863 |
1,893 |
1,863 |
1,870 |
+0.43% |
105,000 |
| 2024/11/21 |
1,875 |
1,883 |
1,859 |
1,862 |
+0.32% |
70,500 |
| 2024/11/20 |
1,855 |
1,876 |
1,851 |
1,856 |
+0.16% |
87,600 |
| 2024/11/19 |
1,789 |
1,859 |
1,785 |
1,853 |
+3.52% |
166,800 |
| 2024/11/18 |
1,789 |
1,833 |
1,777 |
1,790 |
-2.13% |
132,400 |
| 2024/11/15 |
1,830 |
1,860 |
1,807 |
1,829 |
+0.22% |
177,400 |
| 2024/11/14 |
1,826 |
1,897 |
1,800 |
1,825 |
+2.18% |
223,300 |
| 2024/11/13 |
1,770 |
1,794 |
1,750 |
1,786 |
+0.68% |
106,800 |
| 2024/11/12 |
1,800 |
1,811 |
1,766 |
1,774 |
-1.72% |
106,100 |
| 2024/11/11 |
1,780 |
1,806 |
1,769 |
1,805 |
+2.32% |
136,000 |
| 2024/11/8 |
1,754 |
1,780 |
1,752 |
1,764 |
+1.38% |
148,200 |
| 2024/11/7 |
1,720 |
1,745 |
1,710 |
1,740 |
+1.16% |
125,500 |
| 2024/11/6 |
1,710 |
1,740 |
1,701 |
1,720 |
+1.18% |
64,200 |
| 2024/11/5 |
1,680 |
1,705 |
1,660 |
1,700 |
+1.61% |
62,000 |
| 2024/11/1 |
1,666 |
1,690 |
1,659 |
1,673 |
-1.59% |
60,700 |
| 2024/10/31 |
1,660 |
1,702 |
1,660 |
1,700 |
+1.92% |
45,400 |
| 2024/10/30 |
1,670 |
1,683 |
1,649 |
1,668 |
+1.40% |
82,200 |
| 2024/10/29 |
1,618 |
1,645 |
1,600 |
1,645 |
+1.36% |
33,300 |
| 2024/10/28 |
1,595 |
1,637 |
1,595 |
1,623 |
+1.18% |
63,000 |
| 2024/10/25 |
1,600 |
1,622 |
1,593 |
1,604 |
+0.25% |
56,700 |
| 2024/10/24 |
1,598 |
1,600 |
1,582 |
1,600 |
-0.81% |
33,200 |
|
