| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,345 |
2,345 |
2,289 |
2,300 |
-0.17% |
26,800 |
| 2025/4/24 |
2,260 |
2,314 |
2,229 |
2,304 |
-3.23% |
103,000 |
| 2025/4/23 |
2,397 |
2,400 |
2,365 |
2,381 |
-0.50% |
24,800 |
| 2025/4/22 |
2,387 |
2,412 |
2,373 |
2,393 |
+1.66% |
49,300 |
| 2025/4/21 |
2,378 |
2,393 |
2,352 |
2,354 |
-0.93% |
31,300 |
| 2025/4/18 |
2,304 |
2,376 |
2,302 |
2,376 |
+3.39% |
29,700 |
| 2025/4/17 |
2,264 |
2,308 |
2,264 |
2,298 |
+0.39% |
16,600 |
| 2025/4/16 |
2,296 |
2,307 |
2,288 |
2,289 |
-0.30% |
27,200 |
| 2025/4/15 |
2,300 |
2,306 |
2,288 |
2,296 |
-0.09% |
22,900 |
| 2025/4/14 |
2,281 |
2,306 |
2,276 |
2,298 |
+2.32% |
22,900 |
| 2025/4/11 |
2,224 |
2,251 |
2,199 |
2,246 |
-1.23% |
45,500 |
| 2025/4/10 |
2,270 |
2,299 |
2,252 |
2,274 |
+6.66% |
49,600 |
| 2025/4/9 |
2,119 |
2,151 |
2,106 |
2,132 |
-1.71% |
52,300 |
| 2025/4/8 |
2,143 |
2,196 |
2,136 |
2,169 |
+3.63% |
46,900 |
| 2025/4/7 |
2,068 |
2,140 |
2,068 |
2,093 |
-5.64% |
94,500 |
| 2025/4/4 |
2,234 |
2,262 |
2,187 |
2,218 |
-2.89% |
73,800 |
| 2025/4/3 |
2,203 |
2,293 |
2,203 |
2,284 |
-0.70% |
57,200 |
| 2025/4/2 |
2,310 |
2,315 |
2,272 |
2,300 |
-0.86% |
46,600 |
| 2025/4/1 |
2,313 |
2,341 |
2,312 |
2,320 |
+0.69% |
34,000 |
| 2025/3/31 |
2,300 |
2,317 |
2,290 |
2,304 |
-0.26% |
46,200 |
| 2025/3/28 |
2,301 |
2,322 |
2,290 |
2,310 |
-1.37% |
52,900 |
| 2025/3/27 |
2,324 |
2,344 |
2,314 |
2,342 |
+0.77% |
40,700 |
| 2025/3/26 |
2,307 |
2,329 |
2,283 |
2,324 |
-0.26% |
57,100 |
| 2025/3/25 |
2,300 |
2,331 |
2,300 |
2,330 |
+1.30% |
16,400 |
| 2025/3/24 |
2,307 |
2,317 |
2,292 |
2,300 |
-0.30% |
26,800 |
| 2025/3/21 |
2,300 |
2,311 |
2,292 |
2,307 |
+0.30% |
30,300 |
| 2025/3/19 |
2,277 |
2,323 |
2,256 |
2,300 |
+0.26% |
67,900 |
| 2025/3/18 |
2,317 |
2,325 |
2,294 |
2,294 |
-1.76% |
37,000 |
| 2025/3/17 |
2,302 |
2,338 |
2,287 |
2,335 |
+0.43% |
46,200 |
| 2025/3/14 |
2,324 |
2,334 |
2,303 |
2,325 |
+0.35% |
46,100 |
| 2025/3/13 |
2,300 |
2,320 |
2,298 |
2,317 |
+1.36% |
52,500 |
| 2025/3/12 |
2,299 |
2,309 |
2,265 |
2,286 |
+0.93% |
58,200 |
| 2025/3/11 |
2,201 |
2,268 |
2,201 |
2,265 |
+2.30% |
67,100 |
| 2025/3/10 |
2,200 |
2,238 |
2,200 |
2,214 |
+0.64% |
36,800 |
| 2025/3/7 |
2,160 |
2,209 |
2,160 |
2,200 |
+1.38% |
75,200 |
| 2025/3/6 |
2,165 |
2,180 |
2,162 |
2,170 |
+1.12% |
38,200 |
| 2025/3/5 |
2,150 |
2,185 |
2,125 |
2,146 |
+2.24% |
59,400 |
| 2025/3/4 |
2,082 |
2,112 |
2,080 |
2,099 |
+1.16% |
49,500 |
| 2025/3/3 |
2,080 |
2,100 |
2,059 |
2,075 |
+2.22% |
51,300 |
| 2025/2/28 |
1,999 |
2,034 |
1,997 |
2,030 |
+2.11% |
79,400 |
| 2025/2/27 |
1,969 |
1,994 |
1,962 |
1,988 |
+0.96% |
36,700 |
| 2025/2/26 |
1,944 |
1,969 |
1,939 |
1,969 |
+1.29% |
45,400 |
| 2025/2/25 |
1,919 |
1,944 |
1,900 |
1,944 |
+0.93% |
44,100 |
| 2025/2/21 |
1,967 |
1,967 |
1,920 |
1,926 |
-1.13% |
41,900 |
| 2025/2/20 |
1,953 |
1,966 |
1,935 |
1,948 |
-0.76% |
37,900 |
| 2025/2/19 |
1,962 |
1,969 |
1,946 |
1,963 |
+0.67% |
34,700 |
| 2025/2/18 |
1,938 |
1,959 |
1,929 |
1,950 |
+0.62% |
32,300 |
| 2025/2/17 |
1,943 |
1,964 |
1,934 |
1,938 |
-1.82% |
22,200 |
| 2025/2/14 |
1,965 |
1,981 |
1,964 |
1,974 |
+0.20% |
32,800 |
| 2025/2/13 |
1,940 |
1,970 |
1,938 |
1,970 |
+2.50% |
31,300 |
| 2025/2/12 |
1,940 |
1,940 |
1,917 |
1,922 |
+0.00% |
35,500 |
| 2025/2/10 |
1,922 |
1,947 |
1,922 |
1,922 |
+0.00% |
26,500 |
| 2025/2/7 |
1,933 |
1,940 |
1,917 |
1,922 |
+1.16% |
32,500 |
| 2025/2/6 |
1,895 |
1,910 |
1,876 |
1,900 |
+0.80% |
38,000 |
| 2025/2/5 |
1,885 |
1,885 |
1,852 |
1,885 |
+1.56% |
49,400 |
| 2025/2/4 |
1,849 |
1,907 |
1,825 |
1,856 |
-1.75% |
137,100 |
| 2025/2/3 |
1,930 |
1,931 |
1,842 |
1,889 |
-3.97% |
149,200 |
| 2025/1/31 |
1,986 |
1,986 |
1,954 |
1,967 |
+0.41% |
37,200 |
| 2025/1/30 |
1,970 |
1,978 |
1,953 |
1,959 |
-0.20% |
37,800 |
| 2025/1/29 |
1,978 |
1,982 |
1,963 |
1,963 |
-1.16% |
45,900 |
| 2025/1/28 |
1,972 |
1,989 |
1,970 |
1,986 |
+0.71% |
42,100 |
| 2025/1/27 |
1,967 |
1,974 |
1,953 |
1,972 |
+1.65% |
70,400 |
| 2025/1/24 |
1,948 |
1,967 |
1,930 |
1,940 |
-0.10% |
79,600 |
| 2025/1/23 |
1,952 |
1,952 |
1,933 |
1,942 |
-1.02% |
88,500 |
| 2025/1/22 |
1,991 |
1,995 |
1,945 |
1,962 |
+0.00% |
74,600 |
| 2025/1/21 |
1,960 |
1,969 |
1,952 |
1,962 |
+1.13% |
67,500 |
| 2025/1/20 |
1,934 |
1,949 |
1,927 |
1,940 |
+0.94% |
81,600 |
| 2025/1/17 |
1,931 |
1,936 |
1,913 |
1,922 |
-0.67% |
59,200 |
| 2025/1/16 |
1,948 |
1,949 |
1,927 |
1,935 |
-0.67% |
85,700 |
| 2025/1/15 |
1,964 |
1,972 |
1,937 |
1,948 |
-1.02% |
62,400 |
| 2025/1/14 |
1,987 |
2,000 |
1,951 |
1,968 |
-1.50% |
50,300 |
| 2025/1/10 |
2,011 |
2,015 |
1,990 |
1,998 |
-0.99% |
39,700 |
| 2025/1/9 |
2,026 |
2,031 |
2,000 |
2,018 |
+0.15% |
46,800 |
| 2025/1/8 |
2,038 |
2,049 |
2,007 |
2,015 |
-1.13% |
48,100 |
| 2025/1/7 |
2,080 |
2,080 |
2,038 |
2,038 |
-1.92% |
59,600 |
| 2025/1/6 |
2,105 |
2,113 |
2,078 |
2,078 |
-1.00% |
53,200 |
| 2024/12/30 |
2,108 |
2,118 |
2,090 |
2,099 |
-0.05% |
47,600 |
| 2024/12/27 |
2,080 |
2,100 |
2,074 |
2,100 |
+0.86% |
50,700 |
| 2024/12/26 |
2,064 |
2,082 |
2,053 |
2,082 |
+1.12% |
43,200 |
| 2024/12/25 |
2,100 |
2,103 |
2,041 |
2,059 |
-0.29% |
71,800 |
| 2024/12/24 |
2,066 |
2,074 |
2,059 |
2,065 |
+0.00% |
39,300 |
| 2024/12/23 |
2,060 |
2,068 |
2,050 |
2,065 |
+0.73% |
38,800 |
| 2024/12/20 |
2,040 |
2,060 |
2,040 |
2,050 |
+0.69% |
33,000 |
| 2024/12/19 |
2,035 |
2,056 |
2,027 |
2,036 |
-0.59% |
23,700 |
| 2024/12/18 |
2,048 |
2,048 |
2,037 |
2,048 |
-0.10% |
20,400 |
| 2024/12/17 |
2,092 |
2,094 |
2,036 |
2,050 |
-0.97% |
53,300 |
| 2024/12/16 |
2,080 |
2,090 |
2,065 |
2,070 |
-0.96% |
35,400 |
| 2024/12/13 |
2,080 |
2,094 |
2,078 |
2,090 |
+0.58% |
54,700 |
| 2024/12/12 |
2,087 |
2,090 |
2,072 |
2,078 |
+0.97% |
63,200 |
| 2024/12/11 |
2,070 |
2,091 |
2,058 |
2,058 |
-0.58% |
41,000 |
| 2024/12/10 |
2,059 |
2,074 |
2,051 |
2,070 |
+0.53% |
61,600 |
| 2024/12/9 |
2,085 |
2,085 |
2,051 |
2,059 |
+1.18% |
76,600 |
| 2024/12/6 |
2,024 |
2,043 |
1,999 |
2,035 |
+2.42% |
59,300 |
| 2024/12/5 |
2,005 |
2,010 |
1,987 |
1,987 |
-0.30% |
39,300 |
| 2024/12/4 |
2,025 |
2,044 |
1,986 |
1,993 |
-1.63% |
61,000 |
| 2024/12/3 |
2,019 |
2,050 |
2,014 |
2,026 |
+1.30% |
55,600 |
| 2024/12/2 |
1,996 |
2,010 |
1,986 |
2,000 |
+0.00% |
36,000 |
| 2024/11/29 |
2,023 |
2,040 |
1,999 |
2,000 |
-1.38% |
48,500 |
| 2024/11/28 |
1,995 |
2,046 |
1,995 |
2,028 |
+0.65% |
58,300 |
| 2024/11/27 |
2,018 |
2,025 |
2,005 |
2,015 |
-0.20% |
45,700 |
| 2024/11/26 |
2,004 |
2,019 |
1,995 |
2,019 |
+0.40% |
66,900 |
| 2024/11/25 |
2,055 |
2,055 |
2,006 |
2,011 |
-1.23% |
81,800 |
| 2024/11/22 |
2,031 |
2,054 |
2,028 |
2,036 |
+0.00% |
28,500 |
| 2024/11/21 |
2,040 |
2,059 |
2,030 |
2,036 |
-0.29% |
38,100 |
| 2024/11/20 |
2,087 |
2,087 |
2,037 |
2,042 |
+0.25% |
53,500 |
| 2024/11/19 |
2,042 |
2,080 |
2,036 |
2,037 |
-0.20% |
39,600 |
| 2024/11/18 |
2,032 |
2,058 |
2,013 |
2,041 |
-1.97% |
47,600 |
| 2024/11/15 |
2,098 |
2,100 |
2,067 |
2,082 |
+0.58% |
34,100 |
| 2024/11/14 |
2,097 |
2,114 |
2,070 |
2,070 |
-1.33% |
46,100 |
| 2024/11/13 |
2,123 |
2,123 |
2,077 |
2,098 |
-1.18% |
48,200 |
| 2024/11/12 |
2,121 |
2,154 |
2,117 |
2,123 |
+0.09% |
56,900 |
| 2024/11/11 |
2,103 |
2,125 |
2,068 |
2,121 |
-0.61% |
68,800 |
| 2024/11/8 |
2,162 |
2,162 |
2,133 |
2,134 |
-1.16% |
105,700 |
| 2024/11/7 |
2,159 |
2,190 |
2,136 |
2,159 |
+1.70% |
121,800 |
| 2024/11/6 |
2,052 |
2,123 |
1,997 |
2,123 |
-2.93% |
224,600 |
| 2024/11/5 |
2,180 |
2,187 |
2,127 |
2,187 |
+2.68% |
77,200 |
| 2024/11/1 |
2,135 |
2,159 |
2,122 |
2,130 |
-2.11% |
56,300 |
| 2024/10/31 |
2,154 |
2,182 |
2,142 |
2,176 |
+0.14% |
41,000 |
| 2024/10/30 |
2,175 |
2,178 |
2,132 |
2,173 |
+1.54% |
318,500 |
| 2024/10/29 |
2,108 |
2,140 |
2,100 |
2,140 |
+0.71% |
41,100 |
| 2024/10/28 |
2,108 |
2,135 |
2,104 |
2,125 |
+0.81% |
49,100 |
| 2024/10/25 |
2,160 |
2,162 |
2,101 |
2,108 |
-1.50% |
45,500 |
| 2024/10/24 |
2,120 |
2,146 |
2,112 |
2,140 |
-0.33% |
48,100 |
|
