| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,920 |
1,936 |
1,891 |
1,920 |
+1.37% |
589,500 |
| 2025/4/24 |
1,928 |
1,947 |
1,881 |
1,894 |
-1.76% |
687,300 |
| 2025/4/23 |
1,974 |
1,978 |
1,904 |
1,928 |
-1.08% |
660,600 |
| 2025/4/22 |
1,950 |
1,960 |
1,891 |
1,949 |
-0.51% |
708,200 |
| 2025/4/21 |
1,942 |
2,017 |
1,929 |
1,959 |
+1.61% |
957,800 |
| 2025/4/18 |
1,941 |
1,952 |
1,914 |
1,928 |
+0.10% |
637,200 |
| 2025/4/17 |
1,873 |
1,932 |
1,837 |
1,926 |
+2.34% |
894,200 |
| 2025/4/16 |
1,950 |
1,953 |
1,856 |
1,882 |
-3.93% |
1,060,500 |
| 2025/4/15 |
1,964 |
2,006 |
1,931 |
1,959 |
+1.82% |
1,124,600 |
| 2025/4/14 |
2,000 |
2,045 |
1,915 |
1,924 |
-0.82% |
1,837,000 |
| 2025/4/11 |
1,881 |
1,943 |
1,842 |
1,940 |
+0.05% |
981,200 |
| 2025/4/10 |
1,915 |
1,941 |
1,869 |
1,939 |
+6.71% |
759,500 |
| 2025/4/9 |
1,828 |
1,835 |
1,757 |
1,817 |
+3.95% |
1,169,100 |
| 2025/4/8 |
1,701 |
1,775 |
1,701 |
1,748 |
+5.88% |
550,900 |
| 2025/4/7 |
1,642 |
1,697 |
1,630 |
1,651 |
-9.48% |
814,500 |
| 2025/4/4 |
1,841 |
1,886 |
1,790 |
1,824 |
-2.67% |
620,600 |
| 2025/4/3 |
1,829 |
1,897 |
1,825 |
1,874 |
-1.06% |
781,200 |
| 2025/4/2 |
1,858 |
1,894 |
1,849 |
1,894 |
+4.18% |
653,700 |
| 2025/4/1 |
1,926 |
1,935 |
1,817 |
1,818 |
-5.02% |
695,200 |
| 2025/3/31 |
1,949 |
1,957 |
1,902 |
1,914 |
-3.77% |
522,500 |
| 2025/3/28 |
2,025 |
2,045 |
1,983 |
1,989 |
-2.45% |
366,600 |
| 2025/3/27 |
1,998 |
2,049 |
1,992 |
2,039 |
+0.20% |
478,000 |
| 2025/3/26 |
2,050 |
2,063 |
2,021 |
2,035 |
-0.25% |
489,200 |
| 2025/3/25 |
2,066 |
2,075 |
2,031 |
2,040 |
+0.20% |
555,400 |
| 2025/3/24 |
2,028 |
2,075 |
2,025 |
2,036 |
+1.29% |
918,100 |
| 2025/3/21 |
2,025 |
2,033 |
1,972 |
2,010 |
-0.10% |
804,500 |
| 2025/3/19 |
1,991 |
2,020 |
1,980 |
2,012 |
+1.05% |
664,900 |
| 2025/3/18 |
1,970 |
2,023 |
1,958 |
1,991 |
+1.01% |
678,600 |
| 2025/3/17 |
1,961 |
1,975 |
1,943 |
1,971 |
+1.55% |
434,800 |
| 2025/3/14 |
1,946 |
1,960 |
1,917 |
1,941 |
-1.47% |
955,100 |
| 2025/3/13 |
1,975 |
2,016 |
1,970 |
1,970 |
+0.72% |
980,000 |
| 2025/3/12 |
1,946 |
1,981 |
1,932 |
1,956 |
+0.51% |
714,000 |
| 2025/3/11 |
1,958 |
1,981 |
1,923 |
1,946 |
-2.11% |
608,200 |
| 2025/3/10 |
1,999 |
2,006 |
1,970 |
1,988 |
-0.05% |
581,600 |
| 2025/3/7 |
2,017 |
2,018 |
1,979 |
1,989 |
-1.44% |
721,600 |
| 2025/3/6 |
2,051 |
2,058 |
2,007 |
2,018 |
-0.39% |
462,000 |
| 2025/3/5 |
2,080 |
2,084 |
2,007 |
2,026 |
-2.78% |
702,300 |
| 2025/3/4 |
2,116 |
2,130 |
2,065 |
2,084 |
-1.98% |
630,900 |
| 2025/3/3 |
2,061 |
2,145 |
2,059 |
2,126 |
+3.86% |
732,400 |
| 2025/2/28 |
2,100 |
2,116 |
2,044 |
2,047 |
-3.90% |
694,900 |
| 2025/2/27 |
2,223 |
2,223 |
2,118 |
2,130 |
-3.23% |
716,500 |
| 2025/2/26 |
2,253 |
2,276 |
2,200 |
2,201 |
-3.46% |
563,300 |
| 2025/2/25 |
2,297 |
2,324 |
2,252 |
2,280 |
-2.56% |
593,500 |
| 2025/2/21 |
2,344 |
2,377 |
2,297 |
2,340 |
-1.89% |
721,300 |
| 2025/2/20 |
2,395 |
2,458 |
2,337 |
2,385 |
+0.29% |
508,000 |
| 2025/2/19 |
2,442 |
2,445 |
2,378 |
2,378 |
-3.29% |
567,200 |
| 2025/2/18 |
2,462 |
2,529 |
2,437 |
2,459 |
-1.64% |
475,400 |
| 2025/2/17 |
2,558 |
2,614 |
2,491 |
2,500 |
-0.32% |
700,200 |
| 2025/2/14 |
2,510 |
2,546 |
2,480 |
2,508 |
+0.68% |
593,200 |
| 2025/2/13 |
2,485 |
2,520 |
2,479 |
2,491 |
+0.40% |
472,300 |
| 2025/2/12 |
2,473 |
2,503 |
2,452 |
2,481 |
+0.85% |
384,800 |
| 2025/2/10 |
2,490 |
2,534 |
2,460 |
2,460 |
-1.24% |
349,100 |
| 2025/2/7 |
2,451 |
2,505 |
2,448 |
2,491 |
+0.28% |
373,000 |
| 2025/2/6 |
2,485 |
2,495 |
2,450 |
2,484 |
+1.43% |
455,700 |
| 2025/2/5 |
2,436 |
2,470 |
2,380 |
2,449 |
+0.70% |
589,000 |
| 2025/2/4 |
2,466 |
2,484 |
2,426 |
2,432 |
+0.50% |
520,400 |
| 2025/2/3 |
2,369 |
2,445 |
2,346 |
2,420 |
-0.82% |
542,000 |
| 2025/1/31 |
2,500 |
2,515 |
2,439 |
2,440 |
-1.97% |
446,600 |
| 2025/1/30 |
2,499 |
2,513 |
2,473 |
2,489 |
-1.39% |
1,707,700 |
| 2025/1/29 |
2,453 |
2,587 |
2,453 |
2,524 |
+3.74% |
1,444,200 |
| 2025/1/28 |
2,374 |
2,441 |
2,338 |
2,433 |
+2.01% |
589,000 |
| 2025/1/27 |
2,360 |
2,394 |
2,339 |
2,385 |
+1.23% |
518,500 |
| 2025/1/24 |
2,307 |
2,376 |
2,302 |
2,356 |
+2.08% |
602,300 |
| 2025/1/23 |
2,309 |
2,328 |
2,267 |
2,308 |
+0.39% |
678,600 |
| 2025/1/22 |
2,328 |
2,357 |
2,299 |
2,299 |
-1.33% |
615,400 |
| 2025/1/21 |
2,390 |
2,390 |
2,283 |
2,330 |
-2.02% |
696,900 |
| 2025/1/20 |
2,260 |
2,391 |
2,252 |
2,378 |
+6.21% |
737,700 |
| 2025/1/17 |
2,200 |
2,268 |
2,154 |
2,239 |
+1.08% |
1,010,700 |
| 2025/1/16 |
2,375 |
2,438 |
2,213 |
2,215 |
-5.54% |
1,363,600 |
| 2025/1/15 |
2,400 |
2,547 |
2,279 |
2,345 |
-4.29% |
1,834,000 |
| 2025/1/14 |
2,450 |
2,468 |
2,408 |
2,450 |
+0.20% |
1,463,800 |
| 2025/1/10 |
2,249 |
2,461 |
2,219 |
2,445 |
+11.19% |
1,914,800 |
| 2025/1/9 |
2,143 |
2,205 |
2,134 |
2,199 |
+2.95% |
535,600 |
| 2025/1/8 |
2,090 |
2,146 |
2,078 |
2,136 |
+0.38% |
551,300 |
| 2025/1/7 |
2,173 |
2,177 |
2,117 |
2,128 |
+0.24% |
840,600 |
| 2025/1/6 |
2,319 |
2,319 |
2,123 |
2,123 |
-7.49% |
766,900 |
| 2024/12/30 |
2,315 |
2,329 |
2,280 |
2,295 |
-1.38% |
288,000 |
| 2024/12/27 |
2,298 |
2,371 |
2,298 |
2,327 |
+2.51% |
459,700 |
| 2024/12/26 |
2,295 |
2,298 |
2,253 |
2,270 |
-0.83% |
487,000 |
| 2024/12/25 |
2,363 |
2,372 |
2,269 |
2,289 |
-2.39% |
318,500 |
| 2024/12/24 |
2,383 |
2,389 |
2,338 |
2,345 |
-1.47% |
287,100 |
| 2024/12/23 |
2,390 |
2,438 |
2,380 |
2,380 |
-0.21% |
484,100 |
| 2024/12/20 |
2,407 |
2,423 |
2,384 |
2,385 |
-0.91% |
445,700 |
| 2024/12/19 |
2,344 |
2,409 |
2,325 |
2,407 |
-0.78% |
666,300 |
| 2024/12/18 |
2,445 |
2,469 |
2,421 |
2,426 |
-1.18% |
661,800 |
| 2024/12/17 |
2,409 |
2,480 |
2,395 |
2,455 |
+2.72% |
730,500 |
| 2024/12/16 |
2,410 |
2,424 |
2,362 |
2,390 |
+0.04% |
831,700 |
| 2024/12/13 |
2,342 |
2,455 |
2,342 |
2,389 |
+0.97% |
885,500 |
| 2024/12/12 |
2,310 |
2,382 |
2,307 |
2,366 |
+4.83% |
732,000 |
| 2024/12/11 |
2,271 |
2,277 |
2,217 |
2,257 |
-1.40% |
497,200 |
| 2024/12/10 |
2,281 |
2,308 |
2,256 |
2,289 |
+1.96% |
719,700 |
| 2024/12/9 |
2,157 |
2,252 |
2,149 |
2,245 |
+4.13% |
544,200 |
| 2024/12/6 |
2,158 |
2,171 |
2,126 |
2,156 |
-0.74% |
556,600 |
| 2024/12/5 |
2,195 |
2,213 |
2,158 |
2,172 |
-0.28% |
397,200 |
| 2024/12/4 |
2,168 |
2,189 |
2,132 |
2,178 |
+0.46% |
680,500 |
| 2024/12/3 |
2,135 |
2,186 |
2,131 |
2,168 |
+1.55% |
480,100 |
| 2024/12/2 |
2,109 |
2,154 |
2,075 |
2,135 |
+1.28% |
469,300 |
| 2024/11/29 |
2,054 |
2,123 |
2,029 |
2,108 |
+2.68% |
466,100 |
| 2024/11/28 |
2,059 |
2,075 |
2,008 |
2,053 |
-0.19% |
396,300 |
| 2024/11/27 |
2,009 |
2,059 |
1,990 |
2,057 |
+1.38% |
574,000 |
| 2024/11/26 |
2,000 |
2,038 |
1,987 |
2,029 |
+0.90% |
420,400 |
| 2024/11/25 |
2,041 |
2,044 |
1,987 |
2,011 |
-0.25% |
660,500 |
| 2024/11/22 |
2,000 |
2,065 |
1,975 |
2,016 |
+2.39% |
982,000 |
| 2024/11/21 |
1,983 |
1,998 |
1,927 |
1,969 |
-0.30% |
775,900 |
| 2024/11/20 |
1,956 |
2,026 |
1,953 |
1,975 |
+0.36% |
575,400 |
| 2024/11/19 |
2,000 |
2,023 |
1,958 |
1,968 |
-0.91% |
706,600 |
| 2024/11/18 |
1,981 |
2,028 |
1,942 |
1,986 |
-2.12% |
787,200 |
| 2024/11/15 |
2,100 |
2,113 |
2,027 |
2,029 |
-3.66% |
1,114,500 |
| 2024/11/14 |
2,107 |
2,157 |
2,098 |
2,106 |
-0.75% |
734,600 |
| 2024/11/13 |
2,105 |
2,141 |
2,081 |
2,122 |
-1.58% |
694,000 |
| 2024/11/12 |
2,246 |
2,281 |
2,151 |
2,156 |
-5.36% |
742,200 |
| 2024/11/11 |
2,273 |
2,286 |
2,234 |
2,278 |
-0.18% |
372,900 |
| 2024/11/8 |
2,191 |
2,325 |
2,146 |
2,282 |
+5.45% |
849,700 |
| 2024/11/7 |
2,315 |
2,343 |
2,130 |
2,164 |
-6.68% |
969,200 |
| 2024/11/6 |
2,262 |
2,319 |
2,241 |
2,319 |
+3.25% |
544,200 |
| 2024/11/5 |
2,231 |
2,270 |
2,200 |
2,246 |
+0.76% |
430,100 |
| 2024/11/1 |
2,216 |
2,244 |
2,202 |
2,229 |
-1.07% |
380,900 |
| 2024/10/31 |
2,176 |
2,254 |
2,165 |
2,253 |
+3.11% |
554,100 |
| 2024/10/30 |
2,239 |
2,242 |
2,155 |
2,185 |
-1.62% |
768,500 |
| 2024/10/29 |
2,172 |
2,239 |
2,155 |
2,221 |
+2.26% |
812,800 |
| 2024/10/28 |
2,122 |
2,206 |
2,096 |
2,172 |
+3.18% |
895,600 |
| 2024/10/25 |
2,192 |
2,192 |
2,077 |
2,105 |
-4.32% |
1,022,900 |
| 2024/10/24 |
2,233 |
2,256 |
2,179 |
2,200 |
-2.87% |
774,900 |
|
