| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,275 |
2,286 |
2,243 |
2,262 |
-0.62% |
88,500 |
| 2025/4/24 |
2,364 |
2,366 |
2,276 |
2,276 |
-3.72% |
85,600 |
| 2025/4/23 |
2,374 |
2,392 |
2,350 |
2,364 |
-0.04% |
59,600 |
| 2025/4/22 |
2,360 |
2,378 |
2,345 |
2,365 |
+0.21% |
48,300 |
| 2025/4/21 |
2,377 |
2,398 |
2,355 |
2,360 |
-0.63% |
89,200 |
| 2025/4/18 |
2,348 |
2,377 |
2,339 |
2,375 |
+1.15% |
56,900 |
| 2025/4/17 |
2,389 |
2,390 |
2,340 |
2,348 |
-1.72% |
108,000 |
| 2025/4/16 |
2,398 |
2,403 |
2,365 |
2,389 |
+1.01% |
122,900 |
| 2025/4/15 |
2,389 |
2,415 |
2,358 |
2,365 |
-0.50% |
137,100 |
| 2025/4/14 |
2,365 |
2,421 |
2,350 |
2,377 |
-0.59% |
276,700 |
| 2025/4/11 |
2,287 |
2,403 |
2,230 |
2,391 |
+14.57% |
1,010,000 |
| 2025/4/10 |
2,117 |
2,125 |
2,054 |
2,087 |
+4.35% |
87,500 |
| 2025/4/9 |
1,998 |
2,014 |
1,960 |
2,000 |
-2.34% |
91,700 |
| 2025/4/8 |
1,927 |
2,048 |
1,927 |
2,048 |
+9.64% |
131,400 |
| 2025/4/7 |
1,874 |
1,927 |
1,849 |
1,868 |
-7.62% |
127,100 |
| 2025/4/4 |
2,084 |
2,085 |
1,998 |
2,022 |
-4.49% |
109,900 |
| 2025/4/3 |
2,096 |
2,120 |
2,075 |
2,117 |
-0.56% |
65,600 |
| 2025/4/2 |
2,150 |
2,157 |
2,118 |
2,129 |
-0.98% |
57,000 |
| 2025/4/1 |
2,165 |
2,174 |
2,148 |
2,150 |
-0.05% |
45,800 |
| 2025/3/31 |
2,181 |
2,195 |
2,142 |
2,151 |
-2.67% |
67,800 |
| 2025/3/28 |
2,230 |
2,233 |
2,205 |
2,210 |
-1.07% |
41,200 |
| 2025/3/27 |
2,206 |
2,234 |
2,206 |
2,234 |
+0.72% |
46,300 |
| 2025/3/26 |
2,222 |
2,234 |
2,208 |
2,218 |
+0.18% |
46,400 |
| 2025/3/25 |
2,210 |
2,225 |
2,191 |
2,214 |
+0.27% |
47,500 |
| 2025/3/24 |
2,190 |
2,219 |
2,178 |
2,208 |
+0.45% |
50,000 |
| 2025/3/21 |
2,224 |
2,224 |
2,198 |
2,198 |
-1.92% |
78,800 |
| 2025/3/19 |
2,203 |
2,246 |
2,203 |
2,241 |
+1.72% |
82,000 |
| 2025/3/18 |
2,165 |
2,215 |
2,165 |
2,203 |
+1.80% |
81,400 |
| 2025/3/17 |
2,139 |
2,169 |
2,134 |
2,164 |
+1.45% |
56,600 |
| 2025/3/14 |
2,118 |
2,142 |
2,106 |
2,133 |
+0.90% |
80,600 |
| 2025/3/13 |
2,082 |
2,117 |
2,073 |
2,114 |
+1.54% |
80,900 |
| 2025/3/12 |
2,012 |
2,097 |
2,012 |
2,082 |
+2.66% |
117,900 |
| 2025/3/11 |
2,030 |
2,035 |
2,004 |
2,028 |
-0.59% |
68,200 |
| 2025/3/10 |
2,060 |
2,064 |
2,037 |
2,040 |
-0.63% |
66,700 |
| 2025/3/7 |
2,034 |
2,053 |
2,015 |
2,053 |
+0.69% |
95,800 |
| 2025/3/6 |
2,045 |
2,065 |
2,036 |
2,039 |
-0.05% |
55,100 |
| 2025/3/5 |
2,063 |
2,064 |
2,038 |
2,040 |
-1.11% |
68,900 |
| 2025/3/4 |
2,041 |
2,063 |
2,036 |
2,063 |
+0.93% |
71,300 |
| 2025/3/3 |
2,070 |
2,075 |
2,032 |
2,044 |
-0.24% |
85,900 |
| 2025/2/28 |
2,060 |
2,078 |
2,047 |
2,049 |
-2.01% |
79,600 |
| 2025/2/27 |
2,041 |
2,091 |
2,035 |
2,091 |
-0.29% |
168,000 |
| 2025/2/26 |
2,071 |
2,098 |
2,063 |
2,097 |
+0.67% |
186,400 |
| 2025/2/25 |
2,074 |
2,093 |
2,074 |
2,083 |
+0.43% |
67,100 |
| 2025/2/21 |
2,071 |
2,095 |
2,069 |
2,074 |
-1.29% |
118,100 |
| 2025/2/20 |
2,143 |
2,148 |
2,093 |
2,101 |
-1.96% |
78,900 |
| 2025/2/19 |
2,135 |
2,144 |
2,127 |
2,143 |
+0.42% |
67,300 |
| 2025/2/18 |
2,123 |
2,134 |
2,120 |
2,134 |
+0.52% |
28,200 |
| 2025/2/17 |
2,130 |
2,137 |
2,123 |
2,123 |
+0.09% |
39,500 |
| 2025/2/14 |
2,130 |
2,138 |
2,121 |
2,121 |
-0.80% |
71,700 |
| 2025/2/13 |
2,130 |
2,139 |
2,126 |
2,138 |
+0.38% |
39,000 |
| 2025/2/12 |
2,127 |
2,135 |
2,119 |
2,130 |
+0.42% |
50,700 |
| 2025/2/10 |
2,130 |
2,141 |
2,121 |
2,121 |
-0.56% |
53,000 |
| 2025/2/7 |
2,125 |
2,139 |
2,118 |
2,133 |
+0.57% |
45,700 |
| 2025/2/6 |
2,112 |
2,127 |
2,112 |
2,121 |
+0.43% |
44,900 |
| 2025/2/5 |
2,101 |
2,115 |
2,099 |
2,112 |
+0.52% |
49,300 |
| 2025/2/4 |
2,104 |
2,133 |
2,101 |
2,101 |
+0.00% |
67,600 |
| 2025/2/3 |
2,105 |
2,113 |
2,085 |
2,101 |
-0.43% |
132,700 |
| 2025/1/31 |
2,109 |
2,118 |
2,094 |
2,110 |
+0.05% |
82,900 |
| 2025/1/30 |
2,073 |
2,128 |
2,073 |
2,109 |
+1.74% |
118,400 |
| 2025/1/29 |
2,069 |
2,079 |
2,047 |
2,073 |
+0.58% |
76,000 |
| 2025/1/28 |
2,064 |
2,079 |
2,053 |
2,061 |
+0.19% |
40,900 |
| 2025/1/27 |
2,050 |
2,066 |
2,040 |
2,057 |
+0.98% |
36,400 |
| 2025/1/24 |
2,038 |
2,052 |
2,027 |
2,037 |
+1.24% |
48,900 |
| 2025/1/23 |
2,040 |
2,042 |
2,000 |
2,012 |
-1.32% |
93,500 |
| 2025/1/22 |
2,035 |
2,060 |
2,027 |
2,039 |
+0.15% |
39,700 |
| 2025/1/21 |
2,027 |
2,045 |
2,024 |
2,036 |
+0.44% |
41,700 |
| 2025/1/20 |
2,055 |
2,060 |
2,027 |
2,027 |
-1.27% |
53,400 |
| 2025/1/17 |
2,050 |
2,068 |
2,042 |
2,053 |
+0.05% |
50,400 |
| 2025/1/16 |
2,053 |
2,062 |
2,045 |
2,052 |
-0.48% |
58,200 |
| 2025/1/15 |
2,083 |
2,084 |
2,048 |
2,062 |
-1.39% |
82,600 |
| 2025/1/14 |
2,108 |
2,120 |
2,067 |
2,091 |
-0.38% |
162,900 |
| 2025/1/10 |
2,152 |
2,208 |
2,083 |
2,099 |
+4.85% |
449,000 |
| 2025/1/9 |
2,025 |
2,030 |
1,997 |
2,002 |
-0.15% |
142,900 |
| 2025/1/8 |
2,026 |
2,031 |
2,005 |
2,005 |
-1.04% |
87,200 |
| 2025/1/7 |
2,037 |
2,043 |
2,015 |
2,026 |
-0.34% |
81,900 |
| 2025/1/6 |
2,047 |
2,050 |
2,021 |
2,033 |
+0.10% |
87,700 |
| 2024/12/30 |
2,032 |
2,046 |
2,021 |
2,031 |
+0.49% |
68,200 |
| 2024/12/27 |
2,009 |
2,029 |
2,009 |
2,021 |
+0.75% |
100,600 |
| 2024/12/26 |
1,962 |
2,009 |
1,962 |
2,006 |
+1.98% |
100,200 |
| 2024/12/25 |
1,965 |
1,969 |
1,947 |
1,967 |
+0.51% |
55,100 |
| 2024/12/24 |
1,947 |
1,964 |
1,944 |
1,957 |
+0.51% |
51,900 |
| 2024/12/23 |
1,961 |
1,966 |
1,943 |
1,947 |
-0.36% |
53,600 |
| 2024/12/20 |
1,982 |
1,989 |
1,954 |
1,954 |
-1.41% |
71,600 |
| 2024/12/19 |
1,950 |
1,982 |
1,947 |
1,982 |
+1.23% |
52,400 |
| 2024/12/18 |
1,970 |
1,977 |
1,954 |
1,958 |
-0.20% |
50,900 |
| 2024/12/17 |
1,949 |
1,972 |
1,937 |
1,962 |
+0.93% |
104,700 |
| 2024/12/16 |
1,967 |
1,967 |
1,944 |
1,944 |
-0.77% |
74,500 |
| 2024/12/13 |
1,963 |
1,977 |
1,956 |
1,959 |
-0.36% |
48,800 |
| 2024/12/12 |
1,985 |
1,988 |
1,964 |
1,966 |
-0.81% |
75,000 |
| 2024/12/11 |
1,978 |
1,984 |
1,968 |
1,982 |
+0.20% |
34,900 |
| 2024/12/10 |
1,968 |
1,979 |
1,966 |
1,978 |
+0.61% |
33,400 |
| 2024/12/9 |
1,963 |
1,974 |
1,961 |
1,966 |
+0.20% |
41,900 |
| 2024/12/6 |
1,983 |
1,983 |
1,959 |
1,962 |
-0.76% |
28,600 |
| 2024/12/5 |
1,979 |
1,985 |
1,958 |
1,977 |
+0.36% |
82,800 |
| 2024/12/4 |
1,994 |
1,997 |
1,970 |
1,970 |
-1.35% |
57,200 |
| 2024/12/3 |
1,987 |
2,002 |
1,984 |
1,997 |
+0.50% |
42,700 |
| 2024/12/2 |
2,009 |
2,009 |
1,980 |
1,987 |
+0.25% |
64,800 |
| 2024/11/29 |
1,986 |
1,994 |
1,976 |
1,982 |
-0.75% |
30,300 |
| 2024/11/28 |
1,954 |
2,000 |
1,952 |
1,997 |
+2.20% |
66,000 |
| 2024/11/27 |
1,980 |
1,982 |
1,943 |
1,954 |
-1.41% |
77,300 |
| 2024/11/26 |
1,994 |
2,005 |
1,975 |
1,982 |
-0.50% |
59,800 |
| 2024/11/25 |
1,988 |
2,013 |
1,988 |
1,992 |
+0.50% |
62,200 |
| 2024/11/22 |
1,993 |
2,001 |
1,977 |
1,982 |
-0.55% |
65,400 |
| 2024/11/21 |
2,015 |
2,024 |
1,993 |
1,993 |
-1.19% |
42,600 |
| 2024/11/20 |
2,029 |
2,048 |
2,003 |
2,017 |
+0.25% |
80,400 |
| 2024/11/19 |
2,005 |
2,012 |
1,985 |
2,012 |
+0.50% |
65,100 |
| 2024/11/18 |
1,991 |
2,014 |
1,991 |
2,002 |
+0.55% |
48,900 |
| 2024/11/15 |
2,023 |
2,031 |
1,991 |
1,991 |
-1.63% |
106,200 |
| 2024/11/14 |
2,046 |
2,053 |
2,024 |
2,024 |
-0.64% |
59,700 |
| 2024/11/13 |
2,007 |
2,054 |
2,007 |
2,037 |
+1.04% |
91,900 |
| 2024/11/12 |
2,019 |
2,033 |
2,009 |
2,016 |
+0.00% |
72,700 |
| 2024/11/11 |
2,029 |
2,035 |
2,005 |
2,016 |
-0.64% |
46,500 |
| 2024/11/8 |
2,046 |
2,062 |
2,025 |
2,029 |
-1.74% |
54,100 |
| 2024/11/7 |
2,042 |
2,074 |
2,042 |
2,065 |
+2.08% |
92,900 |
| 2024/11/6 |
2,040 |
2,053 |
2,019 |
2,023 |
-0.34% |
60,000 |
| 2024/11/5 |
2,033 |
2,039 |
2,008 |
2,030 |
+0.05% |
47,200 |
| 2024/11/1 |
2,043 |
2,057 |
2,018 |
2,029 |
-1.79% |
73,500 |
| 2024/10/31 |
2,029 |
2,066 |
2,023 |
2,066 |
+2.02% |
142,200 |
| 2024/10/30 |
2,013 |
2,029 |
2,003 |
2,025 |
+0.35% |
119,800 |
| 2024/10/29 |
2,019 |
2,029 |
2,015 |
2,018 |
+0.10% |
84,700 |
| 2024/10/28 |
1,985 |
2,016 |
1,983 |
2,016 |
+1.51% |
109,200 |
| 2024/10/25 |
2,028 |
2,030 |
1,972 |
1,986 |
-1.88% |
169,100 |
| 2024/10/24 |
2,023 |
2,038 |
2,002 |
2,024 |
+0.05% |
161,100 |
|
