| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,510 |
2,566 |
2,447 |
2,465 |
-1.91% |
53,700 |
| 2025/4/24 |
2,582 |
2,600 |
2,437 |
2,513 |
-2.71% |
121,000 |
| 2025/4/23 |
2,438 |
2,586 |
2,313 |
2,583 |
+8.17% |
338,600 |
| 2025/4/22 |
2,390 |
2,462 |
2,387 |
2,388 |
-1.97% |
60,100 |
| 2025/4/21 |
2,432 |
2,519 |
2,425 |
2,436 |
+0.25% |
97,200 |
| 2025/4/18 |
2,371 |
2,480 |
2,331 |
2,430 |
+3.27% |
84,000 |
| 2025/4/17 |
2,281 |
2,373 |
2,262 |
2,353 |
+4.53% |
86,700 |
| 2025/4/16 |
2,330 |
2,352 |
2,251 |
2,251 |
-3.27% |
74,500 |
| 2025/4/15 |
2,376 |
2,383 |
2,311 |
2,327 |
-2.35% |
98,600 |
| 2025/4/14 |
2,186 |
2,616 |
2,130 |
2,383 |
+9.31% |
497,600 |
| 2025/4/11 |
2,012 |
2,180 |
1,983 |
2,180 |
+5.77% |
85,800 |
| 2025/4/10 |
2,131 |
2,138 |
2,021 |
2,061 |
+7.85% |
98,100 |
| 2025/4/9 |
1,893 |
1,948 |
1,762 |
1,911 |
-2.10% |
222,900 |
| 2025/4/8 |
1,850 |
2,001 |
1,840 |
1,952 |
+16.89% |
135,900 |
| 2025/4/7 |
1,732 |
1,771 |
1,666 |
1,670 |
-13.07% |
159,600 |
| 2025/4/4 |
2,006 |
2,038 |
1,834 |
1,921 |
-8.57% |
198,400 |
| 2025/4/3 |
2,057 |
2,160 |
2,053 |
2,101 |
-4.50% |
74,600 |
| 2025/4/2 |
2,165 |
2,210 |
2,159 |
2,200 |
+2.09% |
40,200 |
| 2025/4/1 |
2,218 |
2,244 |
2,141 |
2,155 |
-2.71% |
46,700 |
| 2025/3/31 |
2,270 |
2,271 |
2,156 |
2,215 |
-4.53% |
92,200 |
| 2025/3/28 |
2,298 |
2,339 |
2,261 |
2,320 |
+1.53% |
59,200 |
| 2025/3/27 |
2,233 |
2,318 |
2,161 |
2,285 |
+0.75% |
188,400 |
| 2025/3/26 |
2,332 |
2,379 |
2,268 |
2,268 |
-2.74% |
109,900 |
| 2025/3/25 |
2,323 |
2,373 |
2,251 |
2,332 |
-0.55% |
189,500 |
| 2025/3/24 |
2,275 |
2,393 |
2,265 |
2,345 |
-0.30% |
167,700 |
| 2025/3/21 |
2,350 |
2,399 |
2,235 |
2,352 |
+0.47% |
451,100 |
| 2025/3/19 |
2,151 |
2,350 |
2,046 |
2,341 |
+12.28% |
1,376,100 |
| 2025/3/18 |
2,055 |
2,085 |
2,002 |
2,085 |
+23.74% |
375,000 |
| 2025/3/17 |
1,767 |
1,773 |
1,677 |
1,685 |
-2.43% |
155,800 |
| 2025/3/14 |
1,654 |
1,727 |
1,641 |
1,727 |
+2.80% |
36,500 |
| 2025/3/13 |
1,760 |
1,760 |
1,680 |
1,680 |
-4.00% |
49,000 |
| 2025/3/12 |
1,727 |
1,766 |
1,710 |
1,750 |
+0.92% |
30,000 |
| 2025/3/11 |
1,720 |
1,746 |
1,650 |
1,734 |
-0.69% |
60,900 |
| 2025/3/10 |
1,720 |
1,751 |
1,720 |
1,746 |
+2.11% |
20,500 |
| 2025/3/7 |
1,752 |
1,756 |
1,707 |
1,710 |
-2.79% |
32,100 |
| 2025/3/6 |
1,740 |
1,759 |
1,718 |
1,759 |
+1.85% |
23,700 |
| 2025/3/5 |
1,709 |
1,745 |
1,705 |
1,727 |
+1.05% |
35,600 |
| 2025/3/4 |
1,703 |
1,724 |
1,679 |
1,709 |
-0.64% |
42,500 |
| 2025/3/3 |
1,750 |
1,760 |
1,711 |
1,720 |
-0.86% |
15,600 |
| 2025/2/28 |
1,720 |
1,738 |
1,700 |
1,735 |
-0.80% |
29,500 |
| 2025/2/27 |
1,724 |
1,760 |
1,712 |
1,749 |
+0.75% |
17,400 |
| 2025/2/26 |
1,760 |
1,760 |
1,697 |
1,736 |
-1.03% |
40,800 |
| 2025/2/25 |
1,720 |
1,775 |
1,712 |
1,754 |
+1.39% |
31,300 |
| 2025/2/21 |
1,695 |
1,750 |
1,675 |
1,730 |
+0.52% |
25,400 |
| 2025/2/20 |
1,768 |
1,783 |
1,721 |
1,721 |
-3.75% |
34,200 |
| 2025/2/19 |
1,810 |
1,826 |
1,762 |
1,788 |
-1.22% |
30,900 |
| 2025/2/18 |
1,836 |
1,836 |
1,779 |
1,810 |
+0.11% |
36,500 |
| 2025/2/17 |
1,857 |
1,873 |
1,781 |
1,808 |
-1.26% |
54,400 |
| 2025/2/14 |
1,850 |
1,882 |
1,824 |
1,831 |
-0.49% |
51,700 |
| 2025/2/13 |
1,809 |
1,860 |
1,809 |
1,840 |
+2.00% |
61,700 |
| 2025/2/12 |
1,806 |
1,829 |
1,760 |
1,804 |
-0.11% |
45,700 |
| 2025/2/10 |
1,659 |
1,834 |
1,647 |
1,806 |
+9.92% |
157,300 |
| 2025/2/7 |
1,634 |
1,670 |
1,629 |
1,643 |
+0.55% |
26,700 |
| 2025/2/6 |
1,650 |
1,680 |
1,629 |
1,634 |
-0.91% |
28,400 |
| 2025/2/5 |
1,650 |
1,650 |
1,601 |
1,649 |
+1.23% |
14,200 |
| 2025/2/4 |
1,629 |
1,640 |
1,611 |
1,629 |
+1.12% |
25,500 |
| 2025/2/3 |
1,620 |
1,627 |
1,574 |
1,611 |
-1.47% |
34,200 |
| 2025/1/31 |
1,659 |
1,659 |
1,603 |
1,635 |
-2.79% |
34,200 |
| 2025/1/30 |
1,692 |
1,700 |
1,650 |
1,682 |
-0.06% |
47,300 |
| 2025/1/29 |
1,661 |
1,722 |
1,661 |
1,683 |
+2.62% |
87,500 |
| 2025/1/28 |
1,605 |
1,652 |
1,605 |
1,640 |
+2.50% |
33,300 |
| 2025/1/27 |
1,645 |
1,660 |
1,600 |
1,600 |
-1.66% |
35,700 |
| 2025/1/24 |
1,525 |
1,630 |
1,525 |
1,627 |
+6.69% |
62,500 |
| 2025/1/23 |
1,536 |
1,550 |
1,508 |
1,525 |
-1.10% |
57,000 |
| 2025/1/22 |
1,542 |
1,555 |
1,523 |
1,542 |
+0.72% |
29,900 |
| 2025/1/21 |
1,588 |
1,588 |
1,489 |
1,531 |
-2.67% |
60,900 |
| 2025/1/20 |
1,567 |
1,605 |
1,561 |
1,573 |
+0.25% |
24,800 |
| 2025/1/17 |
1,565 |
1,585 |
1,541 |
1,569 |
+0.26% |
22,700 |
| 2025/1/16 |
1,652 |
1,666 |
1,549 |
1,565 |
-5.27% |
59,700 |
| 2025/1/15 |
1,628 |
1,688 |
1,610 |
1,652 |
-0.60% |
40,200 |
| 2025/1/14 |
1,588 |
1,662 |
1,584 |
1,662 |
+4.66% |
65,500 |
| 2025/1/10 |
1,585 |
1,597 |
1,562 |
1,588 |
-0.75% |
57,400 |
| 2025/1/9 |
1,608 |
1,642 |
1,592 |
1,600 |
-1.30% |
61,900 |
| 2025/1/8 |
1,628 |
1,670 |
1,610 |
1,621 |
+0.12% |
71,000 |
| 2025/1/7 |
1,704 |
1,704 |
1,584 |
1,619 |
-6.36% |
127,400 |
| 2025/1/6 |
1,721 |
1,750 |
1,692 |
1,729 |
+0.52% |
62,700 |
| 2024/12/30 |
1,736 |
1,790 |
1,720 |
1,720 |
+0.00% |
87,200 |
| 2024/12/27 |
1,700 |
1,780 |
1,663 |
1,720 |
+1.18% |
132,500 |
| 2024/12/26 |
1,765 |
1,808 |
1,700 |
1,700 |
-3.74% |
112,900 |
| 2024/12/25 |
1,724 |
1,795 |
1,720 |
1,766 |
+3.82% |
131,300 |
| 2024/12/24 |
1,666 |
1,738 |
1,611 |
1,701 |
+1.55% |
128,600 |
| 2024/12/23 |
1,689 |
1,720 |
1,627 |
1,675 |
+0.12% |
142,800 |
| 2024/12/20 |
1,763 |
1,852 |
1,662 |
1,673 |
-4.29% |
228,700 |
| 2024/12/19 |
1,720 |
1,748 |
1,651 |
1,748 |
-5.00% |
308,800 |
| 2024/12/18 |
1,580 |
1,840 |
1,545 |
1,840 |
+16.46% |
449,500 |
| 2024/12/17 |
1,500 |
1,663 |
1,471 |
1,580 |
-6.51% |
539,400 |
| 2024/12/16 |
1,630 |
1,707 |
1,591 |
1,690 |
+6.29% |
290,300 |
| 2024/12/13 |
1,568 |
1,590 |
1,550 |
1,590 |
+2.91% |
103,000 |
| 2024/12/12 |
1,525 |
1,570 |
1,525 |
1,545 |
+2.39% |
112,400 |
| 2024/12/11 |
1,493 |
1,513 |
1,487 |
1,509 |
+1.14% |
58,300 |
| 2024/12/10 |
1,470 |
1,500 |
1,459 |
1,492 |
+2.26% |
76,500 |
| 2024/12/9 |
1,400 |
1,464 |
1,395 |
1,459 |
+6.50% |
83,400 |
| 2024/12/6 |
1,359 |
1,381 |
1,333 |
1,370 |
-0.07% |
44,900 |
| 2024/12/5 |
1,373 |
1,396 |
1,367 |
1,371 |
-0.15% |
53,000 |
| 2024/12/4 |
1,393 |
1,401 |
1,347 |
1,373 |
-1.93% |
84,200 |
| 2024/12/3 |
1,409 |
1,455 |
1,400 |
1,400 |
-0.71% |
108,000 |
| 2024/12/2 |
1,432 |
1,435 |
1,390 |
1,410 |
-1.67% |
69,500 |
| 2024/11/29 |
1,454 |
1,459 |
1,407 |
1,434 |
-1.38% |
71,900 |
| 2024/11/28 |
1,430 |
1,480 |
1,398 |
1,454 |
+2.25% |
103,200 |
| 2024/11/27 |
1,377 |
1,459 |
1,377 |
1,422 |
+4.71% |
181,600 |
| 2024/11/26 |
1,350 |
1,370 |
1,325 |
1,358 |
+1.42% |
76,800 |
| 2024/11/25 |
1,308 |
1,350 |
1,305 |
1,339 |
+3.32% |
46,000 |
| 2024/11/22 |
1,283 |
1,311 |
1,280 |
1,296 |
+1.01% |
26,500 |
| 2024/11/21 |
1,289 |
1,291 |
1,270 |
1,283 |
+1.91% |
21,700 |
| 2024/11/20 |
1,280 |
1,306 |
1,259 |
1,259 |
-0.47% |
49,500 |
| 2024/11/19 |
1,260 |
1,275 |
1,236 |
1,265 |
+0.88% |
46,400 |
| 2024/11/18 |
1,194 |
1,258 |
1,192 |
1,254 |
+3.98% |
44,200 |
| 2024/11/15 |
1,190 |
1,227 |
1,172 |
1,206 |
+1.09% |
28,400 |
| 2024/11/14 |
1,196 |
1,219 |
1,193 |
1,193 |
-2.61% |
45,400 |
| 2024/11/13 |
1,204 |
1,268 |
1,202 |
1,225 |
+0.41% |
70,000 |
| 2024/11/12 |
1,210 |
1,229 |
1,192 |
1,220 |
+0.74% |
35,400 |
| 2024/11/11 |
1,208 |
1,218 |
1,200 |
1,211 |
-0.82% |
44,900 |
| 2024/11/8 |
1,250 |
1,256 |
1,216 |
1,221 |
-3.48% |
32,700 |
| 2024/11/7 |
1,235 |
1,269 |
1,220 |
1,265 |
+2.43% |
40,000 |
| 2024/11/6 |
1,251 |
1,262 |
1,227 |
1,235 |
-1.12% |
27,200 |
| 2024/11/5 |
1,217 |
1,266 |
1,215 |
1,249 |
+2.63% |
43,500 |
| 2024/11/1 |
1,200 |
1,224 |
1,174 |
1,217 |
-3.64% |
88,400 |
| 2024/10/31 |
1,238 |
1,264 |
1,218 |
1,263 |
+2.52% |
52,500 |
| 2024/10/30 |
1,222 |
1,245 |
1,215 |
1,232 |
+1.82% |
44,800 |
| 2024/10/29 |
1,175 |
1,216 |
1,172 |
1,210 |
+0.92% |
47,400 |
| 2024/10/28 |
1,075 |
1,201 |
1,075 |
1,199 |
+9.70% |
131,800 |
| 2024/10/25 |
1,122 |
1,136 |
1,086 |
1,093 |
-3.95% |
112,600 |
| 2024/10/24 |
1,137 |
1,154 |
1,126 |
1,138 |
-1.73% |
44,000 |
|
