| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,892 |
1,902 |
1,865 |
1,883 |
+0.16% |
12,800 |
| 2025/4/24 |
1,910 |
1,910 |
1,860 |
1,880 |
-0.53% |
5,500 |
| 2025/4/23 |
1,850 |
1,910 |
1,837 |
1,890 |
+2.72% |
21,000 |
| 2025/4/22 |
1,832 |
1,855 |
1,805 |
1,840 |
+0.44% |
10,600 |
| 2025/4/21 |
1,812 |
1,839 |
1,809 |
1,832 |
+2.23% |
6,800 |
| 2025/4/18 |
1,792 |
1,810 |
1,792 |
1,792 |
+0.84% |
7,000 |
| 2025/4/17 |
1,706 |
1,794 |
1,705 |
1,777 |
+3.01% |
12,000 |
| 2025/4/16 |
1,736 |
1,739 |
1,706 |
1,725 |
-1.20% |
6,200 |
| 2025/4/15 |
1,715 |
1,750 |
1,715 |
1,746 |
+1.51% |
7,700 |
| 2025/4/14 |
1,686 |
1,735 |
1,686 |
1,720 |
+4.50% |
12,800 |
| 2025/4/11 |
1,566 |
1,646 |
1,525 |
1,646 |
+2.68% |
17,600 |
| 2025/4/10 |
1,610 |
1,665 |
1,581 |
1,603 |
+7.08% |
19,200 |
| 2025/4/9 |
1,486 |
1,510 |
1,437 |
1,497 |
-1.90% |
14,000 |
| 2025/4/8 |
1,466 |
1,557 |
1,436 |
1,526 |
+6.27% |
84,100 |
| 2025/4/7 |
1,346 |
1,478 |
1,334 |
1,436 |
-15.33% |
43,000 |
| 2025/4/4 |
1,765 |
1,785 |
1,660 |
1,696 |
-5.99% |
44,200 |
| 2025/4/3 |
1,759 |
1,841 |
1,750 |
1,804 |
+0.06% |
20,600 |
| 2025/4/2 |
1,781 |
1,840 |
1,758 |
1,803 |
+0.73% |
12,000 |
| 2025/4/1 |
1,830 |
1,830 |
1,790 |
1,790 |
+0.00% |
12,300 |
| 2025/3/31 |
1,755 |
1,798 |
1,724 |
1,790 |
+0.06% |
13,900 |
| 2025/3/28 |
1,801 |
1,819 |
1,780 |
1,789 |
-0.67% |
10,500 |
| 2025/3/27 |
1,789 |
1,814 |
1,778 |
1,801 |
+0.45% |
7,700 |
| 2025/3/26 |
1,798 |
1,811 |
1,789 |
1,793 |
-0.28% |
5,000 |
| 2025/3/25 |
1,770 |
1,800 |
1,753 |
1,798 |
+2.68% |
11,800 |
| 2025/3/24 |
1,786 |
1,799 |
1,751 |
1,751 |
-1.90% |
3,000 |
| 2025/3/21 |
1,758 |
1,786 |
1,756 |
1,785 |
+0.45% |
8,800 |
| 2025/3/19 |
1,744 |
1,788 |
1,744 |
1,777 |
+1.78% |
9,300 |
| 2025/3/18 |
1,747 |
1,762 |
1,738 |
1,746 |
+0.00% |
6,000 |
| 2025/3/17 |
1,760 |
1,760 |
1,720 |
1,746 |
+0.98% |
8,900 |
| 2025/3/14 |
1,706 |
1,739 |
1,700 |
1,729 |
+0.46% |
8,900 |
| 2025/3/13 |
1,736 |
1,774 |
1,721 |
1,721 |
-0.86% |
13,600 |
| 2025/3/12 |
1,707 |
1,740 |
1,707 |
1,736 |
+0.99% |
14,300 |
| 2025/3/11 |
1,723 |
1,723 |
1,658 |
1,719 |
-0.41% |
31,200 |
| 2025/3/10 |
1,726 |
1,728 |
1,690 |
1,726 |
+0.23% |
23,000 |
| 2025/3/7 |
1,778 |
1,780 |
1,720 |
1,722 |
-3.69% |
47,200 |
| 2025/3/6 |
1,820 |
1,852 |
1,785 |
1,788 |
+0.45% |
18,900 |
| 2025/3/5 |
1,823 |
1,831 |
1,780 |
1,780 |
-3.31% |
65,300 |
| 2025/3/4 |
1,868 |
1,889 |
1,800 |
1,841 |
-2.13% |
45,400 |
| 2025/3/3 |
1,940 |
1,945 |
1,880 |
1,881 |
-1.52% |
33,900 |
| 2025/2/28 |
1,981 |
2,013 |
1,880 |
1,910 |
-4.31% |
47,600 |
| 2025/2/27 |
2,033 |
2,055 |
1,990 |
1,996 |
-3.81% |
9,900 |
| 2025/2/26 |
2,072 |
2,099 |
1,992 |
2,075 |
-0.34% |
17,100 |
| 2025/2/25 |
2,055 |
2,108 |
2,051 |
2,082 |
-1.09% |
15,100 |
| 2025/2/21 |
2,048 |
2,132 |
2,022 |
2,105 |
+2.68% |
30,000 |
| 2025/2/20 |
2,042 |
2,050 |
1,999 |
2,050 |
+1.89% |
17,000 |
| 2025/2/19 |
1,994 |
2,029 |
1,971 |
2,012 |
+0.85% |
15,400 |
| 2025/2/18 |
1,988 |
1,995 |
1,953 |
1,995 |
+2.41% |
14,300 |
| 2025/2/17 |
2,029 |
2,029 |
1,948 |
1,948 |
-2.31% |
22,500 |
| 2025/2/14 |
1,977 |
2,027 |
1,951 |
1,994 |
+0.86% |
22,300 |
| 2025/2/13 |
1,950 |
2,007 |
1,900 |
1,977 |
-7.62% |
78,700 |
| 2025/2/12 |
2,130 |
2,170 |
2,084 |
2,140 |
+2.39% |
39,700 |
| 2025/2/10 |
2,026 |
2,110 |
2,012 |
2,090 |
+3.26% |
28,400 |
| 2025/2/7 |
2,015 |
2,044 |
2,005 |
2,024 |
-0.30% |
8,700 |
| 2025/2/6 |
1,989 |
2,055 |
1,970 |
2,030 |
+2.78% |
9,200 |
| 2025/2/5 |
1,974 |
2,000 |
1,973 |
1,975 |
+0.05% |
11,800 |
| 2025/2/4 |
1,988 |
2,000 |
1,960 |
1,974 |
-0.40% |
17,100 |
| 2025/2/3 |
1,959 |
1,989 |
1,940 |
1,982 |
+0.46% |
6,400 |
| 2025/1/31 |
1,986 |
2,068 |
1,952 |
1,973 |
-1.55% |
32,600 |
| 2025/1/30 |
2,011 |
2,038 |
2,003 |
2,004 |
-1.28% |
10,800 |
| 2025/1/29 |
2,101 |
2,132 |
2,029 |
2,030 |
+0.50% |
28,500 |
| 2025/1/28 |
1,888 |
2,065 |
1,888 |
2,020 |
+6.88% |
31,700 |
| 2025/1/27 |
1,940 |
1,940 |
1,883 |
1,890 |
-2.12% |
21,700 |
| 2025/1/24 |
1,871 |
1,938 |
1,871 |
1,931 |
+3.15% |
7,800 |
| 2025/1/23 |
1,878 |
1,891 |
1,871 |
1,872 |
-0.48% |
10,700 |
| 2025/1/22 |
1,891 |
1,894 |
1,880 |
1,881 |
-0.48% |
5,600 |
| 2025/1/21 |
1,910 |
1,911 |
1,889 |
1,890 |
-0.89% |
5,500 |
| 2025/1/20 |
1,910 |
1,930 |
1,895 |
1,907 |
+0.05% |
3,600 |
| 2025/1/17 |
1,898 |
1,928 |
1,898 |
1,906 |
-0.31% |
4,900 |
| 2025/1/16 |
1,893 |
1,916 |
1,888 |
1,912 |
+0.16% |
8,500 |
| 2025/1/15 |
1,943 |
1,943 |
1,896 |
1,909 |
-0.57% |
4,800 |
| 2025/1/14 |
1,975 |
1,985 |
1,920 |
1,920 |
-0.78% |
5,900 |
| 2025/1/10 |
1,921 |
1,950 |
1,921 |
1,935 |
+0.16% |
2,600 |
| 2025/1/9 |
1,930 |
1,975 |
1,919 |
1,932 |
+0.26% |
6,000 |
| 2025/1/8 |
1,937 |
1,986 |
1,920 |
1,927 |
-1.93% |
8,200 |
| 2025/1/7 |
1,995 |
1,995 |
1,958 |
1,965 |
-1.75% |
7,200 |
| 2025/1/6 |
2,047 |
2,070 |
2,000 |
2,000 |
-0.84% |
14,300 |
| 2024/12/30 |
2,010 |
2,046 |
2,010 |
2,017 |
+0.35% |
7,800 |
| 2024/12/27 |
1,966 |
2,013 |
1,966 |
2,010 |
+2.24% |
14,000 |
| 2024/12/26 |
1,967 |
1,994 |
1,957 |
1,966 |
+0.00% |
17,600 |
| 2024/12/25 |
1,950 |
1,990 |
1,938 |
1,966 |
+0.25% |
15,100 |
| 2024/12/24 |
1,893 |
1,965 |
1,878 |
1,961 |
+4.25% |
22,700 |
| 2024/12/23 |
1,846 |
1,906 |
1,842 |
1,881 |
+1.95% |
16,200 |
| 2024/12/20 |
1,862 |
1,871 |
1,842 |
1,845 |
-0.75% |
12,200 |
| 2024/12/19 |
1,894 |
1,903 |
1,858 |
1,859 |
-3.88% |
36,300 |
| 2024/12/18 |
1,911 |
1,940 |
1,891 |
1,934 |
+0.94% |
18,000 |
| 2024/12/17 |
1,910 |
1,957 |
1,908 |
1,916 |
-1.19% |
15,600 |
| 2024/12/16 |
1,959 |
1,988 |
1,883 |
1,939 |
-0.05% |
30,400 |
| 2024/12/13 |
2,068 |
2,075 |
1,930 |
1,940 |
-3.96% |
48,700 |
| 2024/12/12 |
2,061 |
2,104 |
2,020 |
2,020 |
-1.61% |
11,600 |
| 2024/12/11 |
2,021 |
2,053 |
2,021 |
2,053 |
+1.03% |
7,300 |
| 2024/12/10 |
2,060 |
2,060 |
2,018 |
2,032 |
+0.25% |
11,700 |
| 2024/12/9 |
2,068 |
2,077 |
2,009 |
2,027 |
-1.98% |
31,300 |
| 2024/12/6 |
2,141 |
2,164 |
2,016 |
2,068 |
-2.31% |
34,500 |
| 2024/12/5 |
2,129 |
2,158 |
2,100 |
2,117 |
-0.70% |
15,600 |
| 2024/12/4 |
2,163 |
2,185 |
2,132 |
2,132 |
-2.60% |
20,000 |
| 2024/12/3 |
2,207 |
2,254 |
2,150 |
2,189 |
-0.77% |
20,100 |
| 2024/12/2 |
2,300 |
2,300 |
2,206 |
2,206 |
-3.71% |
27,800 |
| 2024/11/29 |
2,300 |
2,354 |
2,284 |
2,291 |
+1.28% |
33,900 |
| 2024/11/28 |
2,220 |
2,265 |
2,216 |
2,262 |
+1.25% |
10,300 |
| 2024/11/27 |
2,284 |
2,284 |
2,231 |
2,234 |
-2.19% |
11,000 |
| 2024/11/26 |
2,256 |
2,297 |
2,200 |
2,284 |
+3.07% |
19,900 |
| 2024/11/25 |
2,251 |
2,251 |
2,194 |
2,216 |
-1.55% |
19,900 |
| 2024/11/22 |
2,290 |
2,300 |
2,239 |
2,251 |
-0.92% |
16,700 |
| 2024/11/21 |
2,259 |
2,284 |
2,213 |
2,272 |
+1.47% |
19,800 |
| 2024/11/20 |
2,160 |
2,250 |
2,151 |
2,239 |
+3.47% |
23,400 |
| 2024/11/19 |
2,150 |
2,212 |
2,150 |
2,164 |
+3.05% |
28,000 |
| 2024/11/18 |
2,010 |
2,174 |
1,985 |
2,100 |
+3.19% |
27,800 |
| 2024/11/15 |
2,200 |
2,210 |
2,025 |
2,035 |
-5.87% |
59,400 |
| 2024/11/14 |
1,999 |
2,249 |
1,907 |
2,162 |
+8.21% |
90,500 |
| 2024/11/13 |
1,972 |
2,019 |
1,947 |
1,998 |
+3.31% |
15,700 |
| 2024/11/12 |
1,936 |
1,971 |
1,932 |
1,934 |
-0.10% |
4,400 |
| 2024/11/11 |
1,941 |
1,961 |
1,931 |
1,936 |
-0.21% |
6,300 |
| 2024/11/8 |
1,983 |
1,994 |
1,940 |
1,940 |
-1.02% |
5,900 |
| 2024/11/7 |
1,954 |
2,043 |
1,943 |
1,960 |
+1.19% |
20,200 |
| 2024/11/6 |
1,920 |
1,970 |
1,913 |
1,937 |
+0.73% |
5,700 |
| 2024/11/5 |
1,920 |
1,950 |
1,912 |
1,923 |
+1.10% |
3,300 |
| 2024/11/1 |
1,945 |
1,946 |
1,902 |
1,902 |
-3.01% |
7,600 |
| 2024/10/31 |
1,980 |
1,988 |
1,950 |
1,961 |
-1.16% |
10,800 |
| 2024/10/30 |
1,940 |
1,996 |
1,915 |
1,984 |
+4.42% |
19,000 |
| 2024/10/29 |
1,909 |
1,934 |
1,891 |
1,900 |
-0.52% |
8,400 |
| 2024/10/28 |
1,844 |
1,934 |
1,832 |
1,910 |
+1.49% |
20,300 |
| 2024/10/25 |
1,901 |
1,903 |
1,835 |
1,882 |
-2.59% |
28,600 |
| 2024/10/24 |
1,979 |
1,980 |
1,928 |
1,932 |
-3.64% |
18,700 |
|
