| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,195 |
2,200 |
2,150 |
2,168 |
+0.70% |
49,700 |
| 2025/4/24 |
2,178 |
2,182 |
2,151 |
2,153 |
-1.33% |
43,800 |
| 2025/4/23 |
2,164 |
2,199 |
2,150 |
2,182 |
+1.25% |
47,900 |
| 2025/4/22 |
2,161 |
2,181 |
2,114 |
2,155 |
-0.23% |
50,000 |
| 2025/4/21 |
2,151 |
2,173 |
2,122 |
2,160 |
-0.28% |
54,200 |
| 2025/4/18 |
2,124 |
2,175 |
2,124 |
2,166 |
+2.65% |
51,200 |
| 2025/4/17 |
2,065 |
2,120 |
2,051 |
2,110 |
+2.23% |
32,600 |
| 2025/4/16 |
2,089 |
2,089 |
2,046 |
2,064 |
+0.24% |
28,100 |
| 2025/4/15 |
2,006 |
2,065 |
1,988 |
2,059 |
+3.57% |
54,200 |
| 2025/4/14 |
1,999 |
2,038 |
1,978 |
1,988 |
+0.05% |
64,300 |
| 2025/4/11 |
1,975 |
1,995 |
1,922 |
1,987 |
-0.50% |
67,300 |
| 2025/4/10 |
2,000 |
2,004 |
1,942 |
1,997 |
+7.95% |
51,000 |
| 2025/4/9 |
1,867 |
1,867 |
1,787 |
1,850 |
-0.91% |
91,200 |
| 2025/4/8 |
1,820 |
1,918 |
1,801 |
1,867 |
+6.99% |
70,100 |
| 2025/4/7 |
1,816 |
1,816 |
1,720 |
1,745 |
-8.83% |
134,200 |
| 2025/4/4 |
1,921 |
1,999 |
1,878 |
1,914 |
-3.58% |
105,700 |
| 2025/4/3 |
1,989 |
2,021 |
1,969 |
1,985 |
-1.73% |
78,000 |
| 2025/4/2 |
2,010 |
2,032 |
1,999 |
2,020 |
+1.76% |
55,000 |
| 2025/4/1 |
2,030 |
2,046 |
1,985 |
1,985 |
-2.22% |
32,600 |
| 2025/3/31 |
2,061 |
2,061 |
2,002 |
2,030 |
-3.01% |
46,300 |
| 2025/3/28 |
2,016 |
2,112 |
2,001 |
2,093 |
+3.36% |
50,500 |
| 2025/3/27 |
2,039 |
2,080 |
2,005 |
2,025 |
-0.15% |
42,400 |
| 2025/3/26 |
2,065 |
2,092 |
2,028 |
2,028 |
-2.31% |
44,800 |
| 2025/3/25 |
2,080 |
2,105 |
2,051 |
2,076 |
-0.19% |
30,900 |
| 2025/3/24 |
2,131 |
2,143 |
2,063 |
2,080 |
-1.89% |
42,400 |
| 2025/3/21 |
2,080 |
2,135 |
2,080 |
2,120 |
+4.43% |
82,800 |
| 2025/3/19 |
2,082 |
2,082 |
2,015 |
2,030 |
-4.78% |
100,100 |
| 2025/3/18 |
2,132 |
2,139 |
2,106 |
2,132 |
-0.05% |
31,000 |
| 2025/3/17 |
2,061 |
2,167 |
2,054 |
2,133 |
+4.00% |
117,200 |
| 2025/3/14 |
2,000 |
2,055 |
2,000 |
2,051 |
+0.39% |
78,900 |
| 2025/3/13 |
2,090 |
2,143 |
2,038 |
2,043 |
-0.10% |
60,000 |
| 2025/3/12 |
1,989 |
2,081 |
1,989 |
2,045 |
+0.89% |
54,800 |
| 2025/3/11 |
1,968 |
2,027 |
1,886 |
2,027 |
-1.22% |
135,800 |
| 2025/3/10 |
2,122 |
2,122 |
2,041 |
2,052 |
+0.10% |
44,900 |
| 2025/3/7 |
2,099 |
2,136 |
2,050 |
2,050 |
-2.33% |
70,200 |
| 2025/3/6 |
2,145 |
2,174 |
2,067 |
2,099 |
-1.18% |
69,800 |
| 2025/3/5 |
2,049 |
2,140 |
2,016 |
2,124 |
+3.31% |
55,400 |
| 2025/3/4 |
2,058 |
2,094 |
1,995 |
2,056 |
-2.47% |
77,400 |
| 2025/3/3 |
2,140 |
2,150 |
2,081 |
2,108 |
-0.05% |
48,100 |
| 2025/2/28 |
2,100 |
2,133 |
2,070 |
2,109 |
-1.45% |
47,300 |
| 2025/2/27 |
2,124 |
2,159 |
2,100 |
2,140 |
+0.09% |
42,500 |
| 2025/2/26 |
2,201 |
2,222 |
2,110 |
2,138 |
-2.91% |
55,100 |
| 2025/2/25 |
2,162 |
2,247 |
2,150 |
2,202 |
-1.43% |
68,900 |
| 2025/2/21 |
2,230 |
2,267 |
2,211 |
2,234 |
-0.36% |
62,400 |
| 2025/2/20 |
2,241 |
2,265 |
2,207 |
2,242 |
-1.62% |
72,500 |
| 2025/2/19 |
2,164 |
2,294 |
2,125 |
2,279 |
+2.94% |
123,900 |
| 2025/2/18 |
2,244 |
2,301 |
2,166 |
2,214 |
+4.88% |
193,400 |
| 2025/2/17 |
2,059 |
2,249 |
1,959 |
2,111 |
+14.17% |
336,700 |
| 2025/2/14 |
1,918 |
1,919 |
1,840 |
1,849 |
-2.53% |
65,400 |
| 2025/2/13 |
1,898 |
1,903 |
1,865 |
1,897 |
+0.53% |
25,200 |
| 2025/2/12 |
1,855 |
1,887 |
1,846 |
1,887 |
+2.50% |
33,400 |
| 2025/2/10 |
1,837 |
1,871 |
1,820 |
1,841 |
-1.92% |
37,400 |
| 2025/2/7 |
1,883 |
1,900 |
1,840 |
1,877 |
-1.26% |
32,000 |
| 2025/2/6 |
1,832 |
1,907 |
1,830 |
1,901 |
+3.88% |
38,700 |
| 2025/2/5 |
1,800 |
1,835 |
1,790 |
1,830 |
+1.67% |
44,000 |
| 2025/2/4 |
1,855 |
1,855 |
1,794 |
1,800 |
-3.17% |
60,700 |
| 2025/2/3 |
1,920 |
1,920 |
1,831 |
1,859 |
-4.03% |
32,500 |
| 2025/1/31 |
1,950 |
1,954 |
1,916 |
1,937 |
-0.87% |
25,100 |
| 2025/1/30 |
1,921 |
1,962 |
1,919 |
1,954 |
+0.72% |
26,800 |
| 2025/1/29 |
1,900 |
1,972 |
1,900 |
1,940 |
+2.27% |
58,100 |
| 2025/1/28 |
1,900 |
1,917 |
1,876 |
1,897 |
-0.78% |
32,600 |
| 2025/1/27 |
1,878 |
1,941 |
1,867 |
1,912 |
+4.03% |
77,900 |
| 2025/1/24 |
1,786 |
1,857 |
1,760 |
1,838 |
+2.62% |
47,700 |
| 2025/1/23 |
1,854 |
1,854 |
1,788 |
1,791 |
-4.12% |
51,700 |
| 2025/1/22 |
1,851 |
1,880 |
1,842 |
1,868 |
-0.48% |
21,900 |
| 2025/1/21 |
1,890 |
1,890 |
1,844 |
1,877 |
+0.11% |
19,200 |
| 2025/1/20 |
1,920 |
1,930 |
1,871 |
1,875 |
-1.00% |
23,800 |
| 2025/1/17 |
1,873 |
1,896 |
1,848 |
1,894 |
+0.74% |
25,300 |
| 2025/1/16 |
1,912 |
1,920 |
1,880 |
1,880 |
-1.67% |
20,400 |
| 2025/1/15 |
1,950 |
1,956 |
1,875 |
1,912 |
-1.60% |
28,300 |
| 2025/1/14 |
1,920 |
1,951 |
1,917 |
1,943 |
+0.52% |
35,300 |
| 2025/1/10 |
1,935 |
1,957 |
1,903 |
1,933 |
-0.87% |
46,500 |
| 2025/1/9 |
1,950 |
1,968 |
1,921 |
1,950 |
+0.31% |
31,900 |
| 2025/1/8 |
1,949 |
1,958 |
1,918 |
1,944 |
-0.26% |
47,700 |
| 2025/1/7 |
1,897 |
1,956 |
1,890 |
1,949 |
+4.78% |
42,400 |
| 2025/1/6 |
1,939 |
1,940 |
1,857 |
1,860 |
-5.34% |
62,300 |
| 2024/12/30 |
1,988 |
2,007 |
1,956 |
1,965 |
+0.05% |
37,900 |
| 2024/12/27 |
1,960 |
1,990 |
1,945 |
1,964 |
+1.50% |
48,200 |
| 2024/12/26 |
1,950 |
1,964 |
1,901 |
1,935 |
-2.76% |
79,400 |
| 2024/12/25 |
2,047 |
2,060 |
1,961 |
1,990 |
+2.00% |
53,400 |
| 2024/12/24 |
2,018 |
2,018 |
1,944 |
1,951 |
-2.16% |
38,400 |
| 2024/12/23 |
1,988 |
2,021 |
1,981 |
1,994 |
+4.34% |
68,700 |
| 2024/12/20 |
1,998 |
2,015 |
1,906 |
1,911 |
-4.26% |
42,600 |
| 2024/12/19 |
1,921 |
1,999 |
1,895 |
1,996 |
+2.25% |
58,100 |
| 2024/12/18 |
2,000 |
2,000 |
1,903 |
1,952 |
-1.26% |
104,000 |
| 2024/12/17 |
1,875 |
1,994 |
1,865 |
1,977 |
+7.74% |
113,400 |
| 2024/12/16 |
1,920 |
1,939 |
1,819 |
1,835 |
-4.18% |
63,200 |
| 2024/12/13 |
1,901 |
1,916 |
1,831 |
1,915 |
-1.90% |
83,600 |
| 2024/12/12 |
1,897 |
1,975 |
1,877 |
1,952 |
+7.43% |
91,400 |
| 2024/12/11 |
1,860 |
1,860 |
1,806 |
1,817 |
-1.14% |
21,600 |
| 2024/12/10 |
1,864 |
1,864 |
1,820 |
1,838 |
-1.39% |
16,200 |
| 2024/12/9 |
1,836 |
1,876 |
1,835 |
1,864 |
+2.14% |
32,200 |
| 2024/12/6 |
1,880 |
1,909 |
1,821 |
1,825 |
-3.80% |
27,500 |
| 2024/12/5 |
1,902 |
1,942 |
1,887 |
1,897 |
+0.21% |
34,500 |
| 2024/12/4 |
1,856 |
1,911 |
1,850 |
1,893 |
+1.18% |
30,400 |
| 2024/12/3 |
1,938 |
1,940 |
1,857 |
1,871 |
-2.55% |
44,700 |
| 2024/12/2 |
1,909 |
1,926 |
1,868 |
1,920 |
-1.49% |
42,300 |
| 2024/11/29 |
1,946 |
1,956 |
1,925 |
1,949 |
-0.15% |
31,600 |
| 2024/11/28 |
1,990 |
2,042 |
1,950 |
1,952 |
-0.61% |
125,300 |
| 2024/11/27 |
1,985 |
2,004 |
1,918 |
1,964 |
-0.46% |
82,400 |
| 2024/11/26 |
1,946 |
1,978 |
1,909 |
1,973 |
+5.28% |
86,200 |
| 2024/11/25 |
1,935 |
1,946 |
1,874 |
1,874 |
-0.79% |
146,900 |
| 2024/11/22 |
1,858 |
1,889 |
1,811 |
1,889 |
+3.11% |
78,500 |
| 2024/11/21 |
1,857 |
1,895 |
1,817 |
1,832 |
+0.83% |
80,300 |
| 2024/11/20 |
1,871 |
1,905 |
1,800 |
1,817 |
-2.52% |
62,600 |
| 2024/11/19 |
1,800 |
1,886 |
1,799 |
1,864 |
+5.01% |
107,500 |
| 2024/11/18 |
1,697 |
1,802 |
1,687 |
1,775 |
+4.66% |
62,400 |
| 2024/11/15 |
1,682 |
1,759 |
1,636 |
1,696 |
+5.87% |
147,300 |
| 2024/11/14 |
1,630 |
1,649 |
1,592 |
1,602 |
-2.02% |
72,000 |
| 2024/11/13 |
1,645 |
1,662 |
1,635 |
1,635 |
-0.30% |
13,900 |
| 2024/11/12 |
1,663 |
1,664 |
1,637 |
1,640 |
-1.38% |
24,300 |
| 2024/11/11 |
1,639 |
1,663 |
1,634 |
1,663 |
+0.91% |
16,200 |
| 2024/11/8 |
1,630 |
1,665 |
1,630 |
1,648 |
+0.37% |
22,400 |
| 2024/11/7 |
1,733 |
1,775 |
1,642 |
1,642 |
-0.24% |
68,000 |
| 2024/11/6 |
1,610 |
1,650 |
1,602 |
1,646 |
+4.18% |
23,700 |
| 2024/11/5 |
1,584 |
1,620 |
1,577 |
1,580 |
-0.63% |
17,400 |
| 2024/11/1 |
1,585 |
1,610 |
1,557 |
1,590 |
-0.87% |
21,600 |
| 2024/10/31 |
1,597 |
1,614 |
1,575 |
1,604 |
+1.07% |
23,700 |
| 2024/10/30 |
1,608 |
1,625 |
1,580 |
1,587 |
-1.31% |
43,000 |
| 2024/10/29 |
1,625 |
1,625 |
1,585 |
1,608 |
+1.45% |
33,400 |
| 2024/10/28 |
1,482 |
1,593 |
1,450 |
1,585 |
+4.62% |
47,300 |
| 2024/10/25 |
1,525 |
1,552 |
1,509 |
1,515 |
-3.19% |
42,900 |
| 2024/10/24 |
1,531 |
1,574 |
1,510 |
1,565 |
-1.88% |
45,700 |
|
