| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,604 |
2,647 |
2,537 |
2,543 |
-0.93% |
118,300 |
| 2025/4/24 |
2,487 |
2,600 |
2,466 |
2,567 |
+4.78% |
156,200 |
| 2025/4/23 |
2,551 |
2,592 |
2,421 |
2,450 |
-2.62% |
142,100 |
| 2025/4/22 |
2,591 |
2,655 |
2,513 |
2,516 |
-3.23% |
131,100 |
| 2025/4/21 |
2,672 |
2,699 |
2,567 |
2,600 |
-5.80% |
213,300 |
| 2025/4/18 |
2,373 |
2,800 |
2,344 |
2,760 |
+18.66% |
402,300 |
| 2025/4/17 |
2,322 |
2,480 |
2,290 |
2,326 |
-1.94% |
159,100 |
| 2025/4/16 |
2,417 |
2,489 |
2,351 |
2,372 |
-0.59% |
387,900 |
| 2025/4/15 |
2,270 |
2,386 |
2,260 |
2,386 |
+20.14% |
348,700 |
| 2025/4/14 |
2,025 |
2,050 |
1,971 |
1,986 |
+0.86% |
132,700 |
| 2025/4/11 |
1,805 |
1,969 |
1,782 |
1,969 |
+6.72% |
52,400 |
| 2025/4/10 |
1,904 |
1,904 |
1,791 |
1,845 |
+5.79% |
58,100 |
| 2025/4/9 |
1,700 |
1,768 |
1,655 |
1,744 |
-0.06% |
70,700 |
| 2025/4/8 |
1,750 |
1,784 |
1,713 |
1,745 |
+11.15% |
66,400 |
| 2025/4/7 |
1,499 |
1,671 |
1,481 |
1,570 |
-11.80% |
109,000 |
| 2025/4/4 |
1,859 |
1,881 |
1,721 |
1,780 |
-6.27% |
150,300 |
| 2025/4/3 |
1,882 |
1,960 |
1,874 |
1,899 |
-3.21% |
73,300 |
| 2025/4/2 |
2,002 |
2,002 |
1,912 |
1,962 |
-2.73% |
54,100 |
| 2025/4/1 |
2,000 |
2,060 |
1,974 |
2,017 |
+4.51% |
69,100 |
| 2025/3/31 |
1,981 |
1,981 |
1,878 |
1,930 |
-3.74% |
82,900 |
| 2025/3/28 |
2,047 |
2,049 |
1,995 |
2,005 |
-2.05% |
37,200 |
| 2025/3/27 |
2,031 |
2,058 |
2,020 |
2,047 |
+0.24% |
34,800 |
| 2025/3/26 |
2,090 |
2,127 |
2,036 |
2,042 |
-2.02% |
49,100 |
| 2025/3/25 |
2,074 |
2,130 |
2,065 |
2,084 |
+2.66% |
45,200 |
| 2025/3/24 |
1,945 |
2,030 |
1,945 |
2,030 |
+4.59% |
59,600 |
| 2025/3/21 |
2,016 |
2,020 |
1,941 |
1,941 |
-3.29% |
76,600 |
| 2025/3/19 |
2,033 |
2,049 |
2,004 |
2,007 |
-2.71% |
53,000 |
| 2025/3/18 |
2,068 |
2,074 |
2,040 |
2,063 |
-0.10% |
28,700 |
| 2025/3/17 |
2,060 |
2,079 |
2,013 |
2,065 |
+1.23% |
45,500 |
| 2025/3/14 |
2,078 |
2,141 |
2,039 |
2,040 |
-1.69% |
59,600 |
| 2025/3/13 |
2,074 |
2,104 |
2,063 |
2,075 |
+2.52% |
31,700 |
| 2025/3/12 |
1,998 |
2,045 |
1,996 |
2,024 |
+1.30% |
21,000 |
| 2025/3/11 |
2,000 |
2,011 |
1,913 |
1,998 |
-2.49% |
72,600 |
| 2025/3/10 |
2,040 |
2,099 |
2,025 |
2,049 |
+0.24% |
21,900 |
| 2025/3/7 |
2,015 |
2,067 |
2,006 |
2,044 |
-1.02% |
28,000 |
| 2025/3/6 |
2,220 |
2,229 |
2,065 |
2,065 |
-2.59% |
28,500 |
| 2025/3/5 |
2,017 |
2,120 |
2,001 |
2,120 |
+3.57% |
42,700 |
| 2025/3/4 |
2,139 |
2,139 |
2,020 |
2,047 |
-4.30% |
45,100 |
| 2025/3/3 |
2,185 |
2,230 |
2,117 |
2,139 |
+1.33% |
32,800 |
| 2025/2/28 |
2,145 |
2,178 |
2,101 |
2,111 |
-3.12% |
63,700 |
| 2025/2/27 |
2,239 |
2,261 |
2,173 |
2,179 |
-3.11% |
54,400 |
| 2025/2/26 |
2,241 |
2,280 |
2,216 |
2,249 |
-1.10% |
46,800 |
| 2025/2/25 |
2,296 |
2,329 |
2,258 |
2,274 |
-2.11% |
39,300 |
| 2025/2/21 |
2,301 |
2,468 |
2,293 |
2,323 |
-0.39% |
61,900 |
| 2025/2/20 |
2,381 |
2,438 |
2,311 |
2,332 |
-1.35% |
59,800 |
| 2025/2/19 |
2,550 |
2,577 |
2,351 |
2,364 |
-5.44% |
131,600 |
| 2025/2/18 |
2,520 |
2,548 |
2,460 |
2,500 |
-0.52% |
100,300 |
| 2025/2/17 |
2,400 |
2,544 |
2,350 |
2,513 |
+4.01% |
96,000 |
| 2025/2/14 |
2,412 |
2,525 |
2,382 |
2,416 |
+1.60% |
155,900 |
| 2025/2/13 |
2,390 |
2,398 |
2,305 |
2,378 |
+0.13% |
95,100 |
| 2025/2/12 |
2,344 |
2,388 |
2,166 |
2,375 |
+5.46% |
173,900 |
| 2025/2/10 |
2,200 |
2,442 |
2,200 |
2,252 |
+3.30% |
236,800 |
| 2025/2/7 |
1,962 |
2,190 |
1,961 |
2,180 |
+12.08% |
150,200 |
| 2025/2/6 |
1,928 |
1,963 |
1,910 |
1,945 |
+0.52% |
33,800 |
| 2025/2/5 |
1,945 |
1,978 |
1,915 |
1,935 |
-1.07% |
46,400 |
| 2025/2/4 |
1,929 |
2,015 |
1,922 |
1,956 |
+1.72% |
71,900 |
| 2025/2/3 |
1,950 |
2,023 |
1,900 |
1,923 |
-2.29% |
72,100 |
| 2025/1/31 |
2,000 |
2,012 |
1,955 |
1,968 |
-4.56% |
104,900 |
| 2025/1/30 |
2,235 |
2,248 |
2,060 |
2,062 |
-2.51% |
188,800 |
| 2025/1/29 |
1,967 |
2,124 |
1,917 |
2,115 |
+7.52% |
124,400 |
| 2025/1/28 |
1,835 |
1,975 |
1,800 |
1,967 |
+6.32% |
79,500 |
| 2025/1/27 |
1,949 |
1,949 |
1,850 |
1,850 |
-3.09% |
90,800 |
| 2025/1/24 |
1,840 |
1,970 |
1,820 |
1,909 |
+6.06% |
134,700 |
| 2025/1/23 |
1,750 |
1,830 |
1,747 |
1,800 |
+6.32% |
165,900 |
| 2025/1/22 |
1,655 |
1,693 |
1,630 |
1,693 |
+4.83% |
71,300 |
| 2025/1/21 |
1,611 |
1,623 |
1,585 |
1,615 |
+0.31% |
39,200 |
| 2025/1/20 |
1,541 |
1,635 |
1,537 |
1,610 |
+3.60% |
99,000 |
| 2025/1/17 |
1,632 |
1,643 |
1,513 |
1,554 |
-7.50% |
272,400 |
| 2025/1/16 |
1,944 |
2,010 |
1,678 |
1,680 |
-13.22% |
284,500 |
| 2025/1/15 |
1,720 |
1,943 |
1,701 |
1,936 |
-7.37% |
390,200 |
| 2025/1/14 |
2,025 |
2,128 |
1,990 |
2,090 |
+7.18% |
233,900 |
| 2025/1/10 |
1,960 |
1,962 |
1,910 |
1,950 |
-0.26% |
45,900 |
| 2025/1/9 |
1,917 |
1,985 |
1,902 |
1,955 |
+0.51% |
67,100 |
| 2025/1/8 |
2,030 |
2,030 |
1,940 |
1,945 |
-4.23% |
90,900 |
| 2025/1/7 |
2,065 |
2,069 |
2,001 |
2,031 |
-0.05% |
69,700 |
| 2025/1/6 |
2,071 |
2,094 |
2,019 |
2,032 |
+1.45% |
96,700 |
| 2024/12/30 |
1,902 |
2,025 |
1,890 |
2,003 |
+5.48% |
137,900 |
| 2024/12/27 |
1,900 |
1,959 |
1,889 |
1,899 |
+0.42% |
73,300 |
| 2024/12/26 |
1,901 |
1,970 |
1,858 |
1,891 |
+1.01% |
108,500 |
| 2024/12/25 |
1,906 |
1,956 |
1,842 |
1,872 |
-1.89% |
112,000 |
| 2024/12/24 |
2,016 |
2,026 |
1,900 |
1,908 |
-3.25% |
133,300 |
| 2024/12/23 |
1,821 |
1,980 |
1,821 |
1,972 |
+8.35% |
199,200 |
| 2024/12/20 |
1,887 |
1,900 |
1,792 |
1,820 |
-1.46% |
100,800 |
| 2024/12/19 |
1,800 |
1,894 |
1,772 |
1,847 |
+0.93% |
130,600 |
| 2024/12/18 |
1,743 |
1,855 |
1,713 |
1,830 |
+6.27% |
136,000 |
| 2024/12/17 |
1,680 |
1,743 |
1,675 |
1,722 |
+3.18% |
65,100 |
| 2024/12/16 |
1,734 |
1,734 |
1,665 |
1,669 |
-1.48% |
40,100 |
| 2024/12/13 |
1,636 |
1,707 |
1,628 |
1,694 |
+3.04% |
68,900 |
| 2024/12/12 |
1,677 |
1,697 |
1,644 |
1,644 |
-1.20% |
47,500 |
| 2024/12/11 |
1,710 |
1,710 |
1,625 |
1,664 |
-2.75% |
146,000 |
| 2024/12/10 |
1,771 |
1,771 |
1,707 |
1,711 |
-2.73% |
39,000 |
| 2024/12/9 |
1,723 |
1,785 |
1,711 |
1,759 |
+2.87% |
63,300 |
| 2024/12/6 |
1,738 |
1,738 |
1,693 |
1,710 |
-2.84% |
67,000 |
| 2024/12/5 |
1,752 |
1,800 |
1,744 |
1,760 |
+1.44% |
50,400 |
| 2024/12/4 |
1,799 |
1,799 |
1,727 |
1,735 |
-3.34% |
112,500 |
| 2024/12/3 |
1,820 |
1,860 |
1,795 |
1,795 |
-1.37% |
48,000 |
| 2024/12/2 |
1,800 |
1,824 |
1,765 |
1,820 |
+0.28% |
93,100 |
| 2024/11/29 |
1,876 |
1,906 |
1,815 |
1,815 |
-4.32% |
104,500 |
| 2024/11/28 |
1,853 |
1,929 |
1,847 |
1,897 |
+2.21% |
93,100 |
| 2024/11/27 |
1,871 |
1,887 |
1,839 |
1,856 |
-1.22% |
78,900 |
| 2024/11/26 |
1,903 |
1,919 |
1,856 |
1,879 |
-1.78% |
81,700 |
| 2024/11/25 |
1,922 |
1,944 |
1,905 |
1,913 |
-0.36% |
92,200 |
| 2024/11/22 |
1,969 |
1,987 |
1,900 |
1,920 |
-1.03% |
89,700 |
| 2024/11/21 |
1,920 |
1,961 |
1,900 |
1,940 |
+0.78% |
73,000 |
| 2024/11/20 |
1,939 |
1,999 |
1,912 |
1,925 |
-0.62% |
69,600 |
| 2024/11/19 |
1,910 |
1,945 |
1,882 |
1,937 |
+0.36% |
89,600 |
| 2024/11/18 |
1,919 |
2,048 |
1,906 |
1,930 |
+1.05% |
93,200 |
| 2024/11/15 |
1,941 |
1,951 |
1,881 |
1,910 |
-1.60% |
131,900 |
| 2024/11/14 |
2,137 |
2,137 |
1,941 |
1,941 |
-9.93% |
161,300 |
| 2024/11/13 |
2,102 |
2,187 |
2,101 |
2,155 |
+3.11% |
104,800 |
| 2024/11/12 |
2,088 |
2,249 |
2,050 |
2,090 |
+2.50% |
161,300 |
| 2024/11/11 |
2,062 |
2,082 |
2,008 |
2,039 |
-1.64% |
83,700 |
| 2024/11/8 |
2,073 |
2,136 |
2,052 |
2,073 |
+0.00% |
70,400 |
| 2024/11/7 |
2,093 |
2,290 |
2,066 |
2,073 |
-0.24% |
106,800 |
| 2024/11/6 |
2,150 |
2,168 |
2,065 |
2,078 |
-3.39% |
129,800 |
| 2024/11/5 |
2,158 |
2,240 |
2,136 |
2,151 |
-0.28% |
47,600 |
| 2024/11/1 |
2,128 |
2,260 |
2,108 |
2,157 |
-2.22% |
91,800 |
| 2024/10/31 |
2,223 |
2,225 |
2,160 |
2,206 |
-2.82% |
76,900 |
| 2024/10/30 |
2,297 |
2,297 |
2,261 |
2,270 |
-0.96% |
28,800 |
| 2024/10/29 |
2,241 |
2,327 |
2,225 |
2,292 |
+2.28% |
45,700 |
| 2024/10/28 |
2,200 |
2,278 |
2,200 |
2,241 |
+2.00% |
23,400 |
| 2024/10/25 |
2,248 |
2,276 |
2,191 |
2,197 |
-2.57% |
34,100 |
| 2024/10/24 |
2,268 |
2,297 |
2,244 |
2,255 |
-1.66% |
21,200 |
|
