| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,959 |
2,001 |
1,953 |
1,989 |
+3.16% |
171,600 |
| 2025/4/24 |
1,960 |
1,964 |
1,928 |
1,928 |
-0.82% |
72,500 |
| 2025/4/23 |
1,953 |
1,958 |
1,926 |
1,944 |
+1.94% |
174,600 |
| 2025/4/22 |
1,886 |
1,907 |
1,879 |
1,907 |
+0.32% |
209,600 |
| 2025/4/21 |
1,915 |
1,928 |
1,895 |
1,901 |
-0.99% |
171,500 |
| 2025/4/18 |
1,945 |
1,959 |
1,920 |
1,920 |
-1.13% |
120,700 |
| 2025/4/17 |
1,920 |
1,942 |
1,900 |
1,942 |
+1.15% |
115,800 |
| 2025/4/16 |
1,974 |
1,979 |
1,910 |
1,920 |
-3.37% |
187,300 |
| 2025/4/15 |
1,945 |
1,995 |
1,944 |
1,987 |
+3.87% |
319,600 |
| 2025/4/14 |
1,934 |
1,969 |
1,911 |
1,913 |
+1.00% |
232,900 |
| 2025/4/11 |
1,818 |
1,908 |
1,785 |
1,894 |
+2.66% |
315,200 |
| 2025/4/10 |
1,859 |
1,870 |
1,799 |
1,845 |
+11.21% |
430,700 |
| 2025/4/9 |
1,680 |
1,685 |
1,631 |
1,659 |
-3.55% |
533,300 |
| 2025/4/8 |
1,685 |
1,720 |
1,643 |
1,720 |
+9.90% |
1,100,400 |
| 2025/4/7 |
1,594 |
1,635 |
1,557 |
1,565 |
-13.58% |
727,600 |
| 2025/4/4 |
1,900 |
1,920 |
1,787 |
1,811 |
-7.84% |
557,000 |
| 2025/4/3 |
1,873 |
1,988 |
1,867 |
1,965 |
-4.29% |
372,400 |
| 2025/4/2 |
2,054 |
2,064 |
2,034 |
2,053 |
-0.05% |
250,200 |
| 2025/4/1 |
2,060 |
2,078 |
2,042 |
2,054 |
+0.54% |
397,100 |
| 2025/3/31 |
2,075 |
2,087 |
2,043 |
2,043 |
-5.29% |
571,300 |
| 2025/3/28 |
2,176 |
2,204 |
2,157 |
2,157 |
-3.79% |
241,800 |
| 2025/3/27 |
2,241 |
2,249 |
2,228 |
2,242 |
-0.53% |
173,000 |
| 2025/3/26 |
2,254 |
2,265 |
2,234 |
2,254 |
+0.58% |
192,600 |
| 2025/3/25 |
2,246 |
2,247 |
2,206 |
2,241 |
+0.72% |
206,600 |
| 2025/3/24 |
2,255 |
2,263 |
2,222 |
2,225 |
-1.29% |
289,700 |
| 2025/3/21 |
2,260 |
2,281 |
2,247 |
2,254 |
-1.10% |
206,100 |
| 2025/3/19 |
2,275 |
2,285 |
2,270 |
2,279 |
-0.09% |
168,100 |
| 2025/3/18 |
2,266 |
2,292 |
2,257 |
2,281 |
+1.33% |
204,700 |
| 2025/3/17 |
2,229 |
2,263 |
2,222 |
2,251 |
+1.67% |
177,100 |
| 2025/3/14 |
2,216 |
2,230 |
2,210 |
2,214 |
-0.72% |
154,600 |
| 2025/3/13 |
2,203 |
2,240 |
2,203 |
2,230 |
+1.32% |
203,700 |
| 2025/3/12 |
2,212 |
2,234 |
2,190 |
2,201 |
-1.48% |
267,800 |
| 2025/3/11 |
2,205 |
2,234 |
2,169 |
2,234 |
+0.04% |
314,200 |
| 2025/3/10 |
2,258 |
2,258 |
2,220 |
2,233 |
-0.09% |
252,400 |
| 2025/3/7 |
2,230 |
2,254 |
2,213 |
2,235 |
-0.45% |
164,700 |
| 2025/3/6 |
2,217 |
2,249 |
2,211 |
2,245 |
+1.26% |
213,200 |
| 2025/3/5 |
2,220 |
2,229 |
2,204 |
2,217 |
-0.54% |
234,600 |
| 2025/3/4 |
2,218 |
2,237 |
2,210 |
2,229 |
-0.49% |
234,900 |
| 2025/3/3 |
2,236 |
2,254 |
2,217 |
2,240 |
+0.36% |
190,100 |
| 2025/2/28 |
2,300 |
2,310 |
2,203 |
2,232 |
-2.49% |
333,000 |
| 2025/2/27 |
2,280 |
2,299 |
2,266 |
2,289 |
-0.39% |
191,300 |
| 2025/2/26 |
2,313 |
2,322 |
2,277 |
2,298 |
-1.12% |
149,100 |
| 2025/2/25 |
2,288 |
2,333 |
2,273 |
2,324 |
+1.26% |
210,800 |
| 2025/2/21 |
2,302 |
2,307 |
2,285 |
2,295 |
-0.56% |
246,700 |
| 2025/2/20 |
2,379 |
2,389 |
2,304 |
2,308 |
-3.43% |
220,300 |
| 2025/2/19 |
2,397 |
2,399 |
2,364 |
2,390 |
+0.13% |
122,000 |
| 2025/2/18 |
2,354 |
2,402 |
2,349 |
2,387 |
+0.38% |
161,000 |
| 2025/2/17 |
2,400 |
2,412 |
2,378 |
2,378 |
-0.75% |
149,300 |
| 2025/2/14 |
2,400 |
2,412 |
2,350 |
2,396 |
-1.03% |
345,900 |
| 2025/2/13 |
2,485 |
2,545 |
2,398 |
2,421 |
+8.71% |
724,500 |
| 2025/2/12 |
2,277 |
2,287 |
2,199 |
2,227 |
-0.49% |
273,600 |
| 2025/2/10 |
2,205 |
2,266 |
2,205 |
2,238 |
+1.50% |
228,600 |
| 2025/2/7 |
2,202 |
2,220 |
2,195 |
2,205 |
-0.50% |
128,400 |
| 2025/2/6 |
2,198 |
2,221 |
2,192 |
2,216 |
+1.60% |
229,200 |
| 2025/2/5 |
2,157 |
2,191 |
2,141 |
2,181 |
+0.65% |
266,400 |
| 2025/2/4 |
2,167 |
2,200 |
2,165 |
2,167 |
+1.36% |
421,000 |
| 2025/2/3 |
2,160 |
2,168 |
2,116 |
2,138 |
-2.69% |
460,900 |
| 2025/1/31 |
2,215 |
2,221 |
2,189 |
2,197 |
-0.68% |
180,000 |
| 2025/1/30 |
2,200 |
2,215 |
2,190 |
2,212 |
+0.55% |
187,800 |
| 2025/1/29 |
2,200 |
2,221 |
2,195 |
2,200 |
-0.23% |
233,700 |
| 2025/1/28 |
2,199 |
2,232 |
2,196 |
2,205 |
+0.23% |
220,800 |
| 2025/1/27 |
2,195 |
2,207 |
2,190 |
2,200 |
+0.87% |
141,600 |
| 2025/1/24 |
2,148 |
2,197 |
2,143 |
2,181 |
+1.82% |
233,400 |
| 2025/1/23 |
2,138 |
2,152 |
2,122 |
2,142 |
-0.23% |
213,200 |
| 2025/1/22 |
2,140 |
2,158 |
2,129 |
2,147 |
+0.28% |
171,700 |
| 2025/1/21 |
2,131 |
2,148 |
2,119 |
2,141 |
+1.18% |
168,900 |
| 2025/1/20 |
2,120 |
2,128 |
2,108 |
2,116 |
+0.52% |
135,800 |
| 2025/1/17 |
2,114 |
2,114 |
2,083 |
2,105 |
-0.24% |
174,900 |
| 2025/1/16 |
2,139 |
2,139 |
2,098 |
2,110 |
+0.05% |
180,900 |
| 2025/1/15 |
2,105 |
2,126 |
2,099 |
2,109 |
-0.19% |
228,200 |
| 2025/1/14 |
2,128 |
2,140 |
2,111 |
2,113 |
-2.27% |
263,900 |
| 2025/1/10 |
2,187 |
2,194 |
2,161 |
2,162 |
-0.37% |
97,700 |
| 2025/1/9 |
2,175 |
2,179 |
2,143 |
2,170 |
-0.14% |
213,700 |
| 2025/1/8 |
2,171 |
2,185 |
2,160 |
2,173 |
-0.37% |
211,000 |
| 2025/1/7 |
2,190 |
2,198 |
2,170 |
2,181 |
-0.27% |
321,400 |
| 2025/1/6 |
2,210 |
2,220 |
2,183 |
2,187 |
+0.32% |
342,200 |
| 2024/12/30 |
2,210 |
2,210 |
2,169 |
2,180 |
+0.05% |
279,200 |
| 2024/12/27 |
2,149 |
2,184 |
2,146 |
2,179 |
+1.40% |
316,400 |
| 2024/12/26 |
2,150 |
2,161 |
2,135 |
2,149 |
-0.28% |
423,000 |
| 2024/12/25 |
2,150 |
2,163 |
2,143 |
2,155 |
-0.05% |
193,400 |
| 2024/12/24 |
2,138 |
2,174 |
2,122 |
2,156 |
+0.84% |
272,800 |
| 2024/12/23 |
2,129 |
2,148 |
2,123 |
2,138 |
+0.85% |
264,600 |
| 2024/12/20 |
2,149 |
2,162 |
2,116 |
2,120 |
-2.17% |
244,000 |
| 2024/12/19 |
2,109 |
2,192 |
2,106 |
2,167 |
+0.98% |
303,400 |
| 2024/12/18 |
2,153 |
2,172 |
2,134 |
2,146 |
+0.00% |
206,100 |
| 2024/12/17 |
2,098 |
2,157 |
2,085 |
2,146 |
+1.23% |
335,200 |
| 2024/12/16 |
2,135 |
2,145 |
2,109 |
2,120 |
-0.98% |
277,500 |
| 2024/12/13 |
2,137 |
2,163 |
2,125 |
2,141 |
-1.11% |
356,800 |
| 2024/12/12 |
2,209 |
2,214 |
2,160 |
2,165 |
-1.01% |
405,000 |
| 2024/12/11 |
2,210 |
2,216 |
2,169 |
2,187 |
-0.95% |
261,900 |
| 2024/12/10 |
2,185 |
2,210 |
2,176 |
2,208 |
+1.85% |
240,500 |
| 2024/12/9 |
2,133 |
2,192 |
2,116 |
2,168 |
+1.78% |
368,900 |
| 2024/12/6 |
2,120 |
2,130 |
2,092 |
2,130 |
+1.09% |
211,200 |
| 2024/12/5 |
2,076 |
2,120 |
2,075 |
2,107 |
+1.89% |
248,600 |
| 2024/12/4 |
2,090 |
2,094 |
2,048 |
2,068 |
-1.29% |
306,600 |
| 2024/12/3 |
2,049 |
2,103 |
2,046 |
2,095 |
+3.05% |
526,200 |
| 2024/12/2 |
2,050 |
2,069 |
2,033 |
2,033 |
-0.10% |
379,400 |
| 2024/11/29 |
2,048 |
2,056 |
2,032 |
2,035 |
-0.63% |
152,900 |
| 2024/11/28 |
2,044 |
2,059 |
2,033 |
2,048 |
-0.15% |
230,800 |
| 2024/11/27 |
2,008 |
2,058 |
2,008 |
2,051 |
+1.28% |
314,800 |
| 2024/11/26 |
2,002 |
2,025 |
1,997 |
2,025 |
+1.15% |
348,700 |
| 2024/11/25 |
2,035 |
2,035 |
2,000 |
2,002 |
-0.60% |
376,200 |
| 2024/11/22 |
2,079 |
2,079 |
2,013 |
2,014 |
-1.76% |
463,400 |
| 2024/11/21 |
2,017 |
2,050 |
2,009 |
2,050 |
+2.45% |
463,800 |
| 2024/11/20 |
1,990 |
2,033 |
1,990 |
2,001 |
+0.45% |
420,900 |
| 2024/11/19 |
1,963 |
2,004 |
1,958 |
1,992 |
+0.96% |
556,200 |
| 2024/11/18 |
1,970 |
2,009 |
1,942 |
1,973 |
-3.62% |
964,500 |
| 2024/11/15 |
2,055 |
2,091 |
1,970 |
2,047 |
-4.21% |
2,113,100 |
| 2024/11/14 |
2,137 |
2,137 |
2,137 |
2,137 |
-18.96% |
865,600 |
| 2024/11/13 |
2,650 |
2,678 |
2,633 |
2,637 |
+0.08% |
514,400 |
| 2024/11/12 |
2,673 |
2,711 |
2,626 |
2,635 |
-0.57% |
301,600 |
| 2024/11/11 |
2,664 |
2,676 |
2,631 |
2,650 |
-0.64% |
365,700 |
| 2024/11/8 |
2,719 |
2,720 |
2,659 |
2,667 |
-0.78% |
402,500 |
| 2024/11/7 |
2,699 |
2,729 |
2,672 |
2,688 |
+0.56% |
416,500 |
| 2024/11/6 |
2,619 |
2,684 |
2,611 |
2,673 |
+3.44% |
387,800 |
| 2024/11/5 |
2,612 |
2,618 |
2,583 |
2,584 |
-0.46% |
295,400 |
| 2024/11/1 |
2,600 |
2,643 |
2,589 |
2,596 |
-0.95% |
291,700 |
| 2024/10/31 |
2,593 |
2,629 |
2,582 |
2,621 |
+1.12% |
253,600 |
| 2024/10/30 |
2,585 |
2,604 |
2,568 |
2,592 |
+0.50% |
301,900 |
| 2024/10/29 |
2,563 |
2,591 |
2,562 |
2,579 |
+0.78% |
214,300 |
| 2024/10/28 |
2,525 |
2,567 |
2,515 |
2,559 |
+2.16% |
188,900 |
| 2024/10/25 |
2,516 |
2,520 |
2,488 |
2,505 |
-0.44% |
235,800 |
| 2024/10/24 |
2,500 |
2,525 |
2,485 |
2,516 |
-0.36% |
414,100 |
|
