| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,215 |
2,280 |
2,209 |
2,236 |
-0.80% |
57,500 |
| 2025/4/24 |
2,284 |
2,284 |
2,207 |
2,254 |
-1.31% |
43,500 |
| 2025/4/23 |
2,255 |
2,315 |
2,232 |
2,284 |
+1.65% |
59,400 |
| 2025/4/22 |
2,267 |
2,310 |
2,235 |
2,247 |
-2.35% |
66,800 |
| 2025/4/21 |
2,358 |
2,388 |
2,288 |
2,301 |
-0.30% |
108,400 |
| 2025/4/18 |
2,257 |
2,312 |
2,194 |
2,308 |
+2.62% |
88,400 |
| 2025/4/17 |
2,200 |
2,276 |
2,158 |
2,249 |
+5.44% |
157,400 |
| 2025/4/16 |
2,124 |
2,158 |
2,094 |
2,133 |
+2.06% |
51,200 |
| 2025/4/15 |
2,114 |
2,135 |
2,077 |
2,090 |
-2.11% |
41,100 |
| 2025/4/14 |
2,139 |
2,176 |
2,110 |
2,135 |
+1.67% |
88,200 |
| 2025/4/11 |
1,956 |
2,100 |
1,901 |
2,100 |
+7.25% |
84,100 |
| 2025/4/10 |
2,009 |
2,009 |
1,957 |
1,958 |
+5.84% |
52,100 |
| 2025/4/9 |
1,894 |
1,908 |
1,789 |
1,850 |
-3.19% |
82,300 |
| 2025/4/8 |
1,830 |
1,971 |
1,801 |
1,911 |
+9.20% |
120,500 |
| 2025/4/7 |
1,683 |
1,828 |
1,677 |
1,750 |
-5.05% |
144,500 |
| 2025/4/4 |
1,837 |
1,856 |
1,729 |
1,843 |
-3.56% |
218,100 |
| 2025/4/3 |
1,853 |
1,951 |
1,830 |
1,911 |
-3.04% |
67,200 |
| 2025/4/2 |
2,097 |
2,097 |
1,910 |
1,971 |
-4.69% |
97,300 |
| 2025/4/1 |
2,035 |
2,101 |
1,974 |
2,068 |
+1.62% |
105,700 |
| 2025/3/31 |
2,043 |
2,089 |
2,001 |
2,035 |
-1.55% |
103,100 |
| 2025/3/28 |
1,974 |
2,151 |
1,965 |
2,067 |
+4.45% |
156,300 |
| 2025/3/27 |
1,900 |
1,979 |
1,884 |
1,979 |
+4.76% |
64,800 |
| 2025/3/26 |
1,900 |
1,934 |
1,888 |
1,889 |
-0.79% |
20,400 |
| 2025/3/25 |
1,900 |
1,905 |
1,860 |
1,904 |
+0.26% |
42,600 |
| 2025/3/24 |
1,891 |
1,940 |
1,855 |
1,899 |
-0.05% |
75,200 |
| 2025/3/21 |
1,860 |
1,929 |
1,859 |
1,900 |
+2.59% |
79,300 |
| 2025/3/19 |
1,910 |
1,980 |
1,852 |
1,852 |
+0.16% |
182,800 |
| 2025/3/18 |
1,835 |
1,869 |
1,825 |
1,849 |
+1.32% |
39,700 |
| 2025/3/17 |
1,860 |
1,860 |
1,822 |
1,825 |
-0.82% |
20,500 |
| 2025/3/14 |
1,885 |
1,900 |
1,840 |
1,840 |
-0.38% |
69,700 |
| 2025/3/13 |
1,872 |
1,914 |
1,847 |
1,847 |
-0.75% |
46,500 |
| 2025/3/12 |
1,821 |
1,894 |
1,821 |
1,861 |
+2.20% |
37,900 |
| 2025/3/11 |
1,805 |
1,824 |
1,760 |
1,821 |
-0.27% |
76,800 |
| 2025/3/10 |
1,840 |
1,871 |
1,810 |
1,826 |
-1.03% |
38,900 |
| 2025/3/7 |
1,842 |
1,870 |
1,820 |
1,845 |
-1.65% |
24,500 |
| 2025/3/6 |
1,840 |
1,915 |
1,835 |
1,876 |
+2.23% |
45,400 |
| 2025/3/5 |
1,839 |
1,861 |
1,828 |
1,835 |
-0.81% |
24,100 |
| 2025/3/4 |
1,825 |
1,859 |
1,793 |
1,850 |
-0.48% |
37,400 |
| 2025/3/3 |
1,869 |
1,920 |
1,837 |
1,859 |
+0.81% |
34,100 |
| 2025/2/28 |
1,810 |
1,844 |
1,785 |
1,844 |
-0.05% |
43,300 |
| 2025/2/27 |
1,847 |
1,879 |
1,844 |
1,845 |
-0.81% |
31,900 |
| 2025/2/26 |
1,806 |
1,930 |
1,800 |
1,860 |
+2.76% |
78,600 |
| 2025/2/25 |
1,825 |
1,860 |
1,786 |
1,810 |
+0.33% |
36,100 |
| 2025/2/21 |
1,890 |
1,899 |
1,790 |
1,804 |
-4.04% |
53,000 |
| 2025/2/20 |
1,849 |
1,929 |
1,826 |
1,880 |
+1.62% |
58,700 |
| 2025/2/19 |
1,805 |
1,900 |
1,801 |
1,850 |
+4.05% |
79,000 |
| 2025/2/18 |
1,850 |
1,899 |
1,760 |
1,778 |
-5.58% |
89,300 |
| 2025/2/17 |
1,899 |
2,040 |
1,850 |
1,883 |
-0.21% |
333,100 |
| 2025/2/14 |
1,596 |
1,920 |
1,551 |
1,887 |
+18.31% |
447,200 |
| 2025/2/13 |
1,551 |
1,595 |
1,551 |
1,595 |
+2.84% |
33,500 |
| 2025/2/12 |
1,531 |
1,556 |
1,530 |
1,551 |
+2.38% |
13,300 |
| 2025/2/10 |
1,516 |
1,545 |
1,470 |
1,515 |
-0.07% |
12,300 |
| 2025/2/7 |
1,561 |
1,584 |
1,516 |
1,516 |
-2.88% |
23,500 |
| 2025/2/6 |
1,472 |
1,567 |
1,467 |
1,561 |
+6.41% |
31,200 |
| 2025/2/5 |
1,458 |
1,469 |
1,440 |
1,467 |
+0.76% |
15,200 |
| 2025/2/4 |
1,458 |
1,480 |
1,446 |
1,456 |
-0.14% |
15,400 |
| 2025/2/3 |
1,499 |
1,500 |
1,455 |
1,458 |
-2.08% |
18,300 |
| 2025/1/31 |
1,462 |
1,519 |
1,450 |
1,489 |
+1.57% |
30,900 |
| 2025/1/30 |
1,483 |
1,483 |
1,464 |
1,466 |
-1.08% |
52,300 |
| 2025/1/29 |
1,463 |
1,493 |
1,454 |
1,482 |
+1.37% |
16,300 |
| 2025/1/28 |
1,479 |
1,484 |
1,461 |
1,462 |
-0.54% |
8,000 |
| 2025/1/27 |
1,466 |
1,499 |
1,460 |
1,470 |
+0.27% |
10,100 |
| 2025/1/24 |
1,428 |
1,470 |
1,428 |
1,466 |
+1.10% |
13,500 |
| 2025/1/23 |
1,452 |
1,470 |
1,450 |
1,450 |
-1.16% |
3,500 |
| 2025/1/22 |
1,442 |
1,469 |
1,430 |
1,467 |
+2.37% |
12,400 |
| 2025/1/21 |
1,455 |
1,455 |
1,433 |
1,433 |
-1.51% |
10,200 |
| 2025/1/20 |
1,475 |
1,486 |
1,444 |
1,455 |
-1.02% |
12,400 |
| 2025/1/17 |
1,497 |
1,497 |
1,460 |
1,470 |
-1.80% |
13,800 |
| 2025/1/16 |
1,520 |
1,542 |
1,491 |
1,497 |
-1.51% |
23,000 |
| 2025/1/15 |
1,502 |
1,522 |
1,479 |
1,520 |
-0.13% |
28,000 |
| 2025/1/14 |
1,450 |
1,529 |
1,446 |
1,522 |
+4.68% |
41,600 |
| 2025/1/10 |
1,417 |
1,464 |
1,396 |
1,454 |
+2.32% |
26,400 |
| 2025/1/9 |
1,424 |
1,443 |
1,412 |
1,421 |
+0.00% |
28,200 |
| 2025/1/8 |
1,426 |
1,445 |
1,408 |
1,421 |
-0.63% |
47,700 |
| 2025/1/7 |
1,390 |
1,448 |
1,383 |
1,430 |
+2.14% |
67,000 |
| 2025/1/6 |
1,418 |
1,442 |
1,396 |
1,400 |
-2.03% |
47,200 |
| 2024/12/30 |
1,376 |
1,437 |
1,375 |
1,429 |
+1.71% |
49,100 |
| 2024/12/27 |
1,367 |
1,415 |
1,355 |
1,405 |
+1.44% |
56,400 |
| 2024/12/26 |
1,301 |
1,400 |
1,294 |
1,385 |
+6.05% |
160,500 |
| 2024/12/25 |
1,318 |
1,328 |
1,291 |
1,306 |
-1.51% |
90,200 |
| 2024/12/24 |
1,370 |
1,370 |
1,322 |
1,326 |
-2.50% |
47,700 |
| 2024/12/23 |
1,364 |
1,370 |
1,297 |
1,360 |
-1.95% |
84,500 |
| 2024/12/20 |
1,429 |
1,430 |
1,387 |
1,387 |
-4.93% |
78,400 |
| 2024/12/19 |
1,450 |
1,474 |
1,410 |
1,459 |
+7.12% |
283,200 |
| 2024/12/18 |
1,356 |
1,377 |
1,350 |
1,362 |
+0.44% |
15,000 |
| 2024/12/17 |
1,394 |
1,394 |
1,356 |
1,356 |
-1.67% |
14,700 |
| 2024/12/16 |
1,372 |
1,399 |
1,372 |
1,379 |
+0.51% |
17,500 |
| 2024/12/13 |
1,415 |
1,428 |
1,372 |
1,372 |
-0.94% |
56,500 |
| 2024/12/12 |
1,400 |
1,419 |
1,384 |
1,385 |
-0.43% |
12,100 |
| 2024/12/11 |
1,378 |
1,409 |
1,377 |
1,391 |
+1.02% |
16,800 |
| 2024/12/10 |
1,386 |
1,400 |
1,377 |
1,377 |
-0.65% |
19,700 |
| 2024/12/9 |
1,383 |
1,434 |
1,371 |
1,386 |
+1.32% |
40,200 |
| 2024/12/6 |
1,367 |
1,388 |
1,358 |
1,368 |
-0.36% |
30,700 |
| 2024/12/5 |
1,370 |
1,400 |
1,365 |
1,373 |
+0.22% |
18,200 |
| 2024/12/4 |
1,380 |
1,407 |
1,354 |
1,370 |
-0.22% |
21,400 |
| 2024/12/3 |
1,395 |
1,411 |
1,365 |
1,373 |
-1.22% |
47,000 |
| 2024/12/2 |
1,401 |
1,409 |
1,386 |
1,390 |
-0.93% |
20,600 |
| 2024/11/29 |
1,385 |
1,415 |
1,385 |
1,403 |
+0.50% |
11,400 |
| 2024/11/28 |
1,375 |
1,412 |
1,375 |
1,396 |
+1.75% |
14,800 |
| 2024/11/27 |
1,393 |
1,407 |
1,372 |
1,372 |
-2.56% |
19,100 |
| 2024/11/26 |
1,384 |
1,416 |
1,379 |
1,408 |
+1.96% |
8,300 |
| 2024/11/25 |
1,399 |
1,420 |
1,381 |
1,381 |
-0.93% |
44,300 |
| 2024/11/22 |
1,397 |
1,398 |
1,363 |
1,394 |
+1.31% |
13,100 |
| 2024/11/21 |
1,350 |
1,378 |
1,333 |
1,376 |
+1.03% |
24,500 |
| 2024/11/20 |
1,378 |
1,404 |
1,351 |
1,362 |
-1.16% |
40,400 |
| 2024/11/19 |
1,400 |
1,410 |
1,370 |
1,378 |
-1.57% |
19,200 |
| 2024/11/18 |
1,374 |
1,424 |
1,370 |
1,400 |
+3.55% |
59,000 |
| 2024/11/15 |
1,424 |
1,435 |
1,325 |
1,352 |
+3.68% |
146,800 |
| 2024/11/14 |
1,315 |
1,329 |
1,278 |
1,304 |
-0.61% |
31,900 |
| 2024/11/13 |
1,295 |
1,318 |
1,295 |
1,312 |
+1.23% |
11,500 |
| 2024/11/12 |
1,284 |
1,300 |
1,284 |
1,296 |
+1.33% |
6,300 |
| 2024/11/11 |
1,264 |
1,287 |
1,264 |
1,279 |
+0.71% |
10,100 |
| 2024/11/8 |
1,260 |
1,285 |
1,251 |
1,270 |
+0.00% |
19,300 |
| 2024/11/7 |
1,263 |
1,285 |
1,253 |
1,270 |
+1.60% |
23,600 |
| 2024/11/6 |
1,277 |
1,277 |
1,250 |
1,250 |
-2.11% |
30,600 |
| 2024/11/5 |
1,250 |
1,300 |
1,240 |
1,277 |
+2.00% |
50,000 |
| 2024/11/1 |
1,262 |
1,279 |
1,251 |
1,252 |
-2.87% |
14,400 |
| 2024/10/31 |
1,277 |
1,293 |
1,264 |
1,289 |
+0.94% |
16,400 |
| 2024/10/30 |
1,282 |
1,294 |
1,269 |
1,277 |
-0.23% |
24,000 |
| 2024/10/29 |
1,266 |
1,287 |
1,266 |
1,280 |
+1.11% |
8,400 |
| 2024/10/28 |
1,242 |
1,279 |
1,242 |
1,266 |
+1.85% |
6,100 |
| 2024/10/25 |
1,230 |
1,252 |
1,230 |
1,243 |
+0.73% |
9,700 |
| 2024/10/24 |
1,210 |
1,240 |
1,201 |
1,234 |
+1.82% |
7,900 |
|
