| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,800 |
1,817 |
1,775 |
1,791 |
+1.30% |
58,900 |
| 2025/4/24 |
1,840 |
1,844 |
1,742 |
1,768 |
-2.27% |
30,500 |
| 2025/4/23 |
1,834 |
1,835 |
1,797 |
1,809 |
+0.84% |
40,500 |
| 2025/4/22 |
1,838 |
1,858 |
1,774 |
1,794 |
-1.91% |
24,000 |
| 2025/4/21 |
1,814 |
1,848 |
1,811 |
1,829 |
+1.11% |
42,800 |
| 2025/4/18 |
1,770 |
1,822 |
1,768 |
1,809 |
+3.19% |
47,900 |
| 2025/4/17 |
1,716 |
1,755 |
1,716 |
1,753 |
+2.94% |
35,900 |
| 2025/4/16 |
1,717 |
1,736 |
1,700 |
1,703 |
+0.29% |
27,100 |
| 2025/4/15 |
1,720 |
1,726 |
1,689 |
1,698 |
-1.34% |
33,000 |
| 2025/4/14 |
1,723 |
1,743 |
1,714 |
1,721 |
+0.35% |
32,100 |
| 2025/4/11 |
1,652 |
1,715 |
1,618 |
1,715 |
+1.36% |
67,600 |
| 2025/4/10 |
1,675 |
1,693 |
1,633 |
1,692 |
+8.81% |
65,000 |
| 2025/4/9 |
1,545 |
1,570 |
1,519 |
1,555 |
-3.54% |
86,200 |
| 2025/4/8 |
1,571 |
1,619 |
1,541 |
1,612 |
+5.29% |
119,300 |
| 2025/4/7 |
1,533 |
1,571 |
1,508 |
1,531 |
-7.38% |
110,300 |
| 2025/4/4 |
1,660 |
1,678 |
1,627 |
1,653 |
-1.55% |
143,900 |
| 2025/4/3 |
1,673 |
1,711 |
1,664 |
1,679 |
-3.51% |
79,500 |
| 2025/4/2 |
1,724 |
1,740 |
1,700 |
1,740 |
+0.93% |
39,400 |
| 2025/4/1 |
1,737 |
1,744 |
1,720 |
1,724 |
+0.00% |
32,200 |
| 2025/3/31 |
1,788 |
1,788 |
1,719 |
1,724 |
-4.28% |
69,200 |
| 2025/3/28 |
1,810 |
1,835 |
1,790 |
1,801 |
-2.65% |
53,900 |
| 2025/3/27 |
1,843 |
1,899 |
1,826 |
1,850 |
+0.49% |
76,500 |
| 2025/3/26 |
1,797 |
1,843 |
1,779 |
1,841 |
+3.20% |
63,000 |
| 2025/3/25 |
1,772 |
1,792 |
1,758 |
1,784 |
+0.79% |
41,700 |
| 2025/3/24 |
1,796 |
1,796 |
1,750 |
1,770 |
+0.80% |
43,700 |
| 2025/3/21 |
1,781 |
1,801 |
1,756 |
1,756 |
-2.39% |
67,700 |
| 2025/3/19 |
1,820 |
1,820 |
1,793 |
1,799 |
-1.32% |
27,500 |
| 2025/3/18 |
1,840 |
1,840 |
1,816 |
1,823 |
+0.77% |
36,000 |
| 2025/3/17 |
1,839 |
1,842 |
1,803 |
1,809 |
-0.99% |
28,100 |
| 2025/3/14 |
1,771 |
1,836 |
1,771 |
1,827 |
+1.90% |
42,000 |
| 2025/3/13 |
1,806 |
1,806 |
1,770 |
1,793 |
+0.28% |
34,900 |
| 2025/3/12 |
1,760 |
1,803 |
1,760 |
1,788 |
-0.67% |
55,800 |
| 2025/3/11 |
1,787 |
1,808 |
1,747 |
1,800 |
-1.42% |
153,100 |
| 2025/3/10 |
1,804 |
1,827 |
1,790 |
1,826 |
-0.16% |
45,400 |
| 2025/3/7 |
1,830 |
1,866 |
1,821 |
1,829 |
-1.67% |
54,000 |
| 2025/3/6 |
1,880 |
1,890 |
1,801 |
1,860 |
-1.06% |
138,600 |
| 2025/3/5 |
1,887 |
1,897 |
1,863 |
1,880 |
+0.53% |
116,500 |
| 2025/3/4 |
1,878 |
1,878 |
1,837 |
1,870 |
-0.32% |
46,500 |
| 2025/3/3 |
1,855 |
1,887 |
1,855 |
1,876 |
+1.41% |
62,100 |
| 2025/2/28 |
1,850 |
1,891 |
1,831 |
1,850 |
+0.16% |
108,700 |
| 2025/2/27 |
1,829 |
1,850 |
1,816 |
1,847 |
+0.93% |
61,500 |
| 2025/2/26 |
1,841 |
1,859 |
1,828 |
1,830 |
-0.76% |
81,700 |
| 2025/2/25 |
1,884 |
1,884 |
1,832 |
1,844 |
-2.38% |
68,500 |
| 2025/2/21 |
1,905 |
1,915 |
1,870 |
1,889 |
-1.15% |
66,700 |
| 2025/2/20 |
1,915 |
1,953 |
1,899 |
1,911 |
-0.36% |
93,600 |
| 2025/2/19 |
1,912 |
1,942 |
1,908 |
1,918 |
+0.00% |
51,500 |
| 2025/2/18 |
1,878 |
1,938 |
1,874 |
1,918 |
+0.37% |
42,500 |
| 2025/2/17 |
1,917 |
1,976 |
1,896 |
1,911 |
-2.35% |
95,300 |
| 2025/2/14 |
1,957 |
1,983 |
1,951 |
1,957 |
+0.00% |
40,900 |
| 2025/2/13 |
1,931 |
1,975 |
1,924 |
1,957 |
+1.35% |
50,100 |
| 2025/2/12 |
2,045 |
2,045 |
1,927 |
1,931 |
-5.48% |
86,900 |
| 2025/2/10 |
1,983 |
2,058 |
1,983 |
2,043 |
+2.20% |
84,900 |
| 2025/2/7 |
1,963 |
2,021 |
1,943 |
1,999 |
+1.83% |
68,200 |
| 2025/2/6 |
1,914 |
1,979 |
1,814 |
1,963 |
-3.96% |
321,200 |
| 2025/2/5 |
2,045 |
2,067 |
1,993 |
2,044 |
+0.59% |
87,000 |
| 2025/2/4 |
2,043 |
2,068 |
1,971 |
2,032 |
+1.20% |
154,800 |
| 2025/2/3 |
1,964 |
2,028 |
1,900 |
2,008 |
+3.61% |
223,400 |
| 2025/1/31 |
1,930 |
1,978 |
1,883 |
1,938 |
-0.15% |
134,200 |
| 2025/1/30 |
1,963 |
1,984 |
1,934 |
1,941 |
-3.10% |
294,700 |
| 2025/1/29 |
1,990 |
2,012 |
1,978 |
2,003 |
+0.65% |
95,400 |
| 2025/1/28 |
1,932 |
1,999 |
1,932 |
1,990 |
+2.47% |
54,900 |
| 2025/1/27 |
1,974 |
1,987 |
1,920 |
1,942 |
+0.41% |
121,600 |
| 2025/1/24 |
1,929 |
1,968 |
1,929 |
1,934 |
+0.10% |
67,400 |
| 2025/1/23 |
1,921 |
1,947 |
1,901 |
1,932 |
+0.68% |
61,400 |
| 2025/1/22 |
1,911 |
1,931 |
1,892 |
1,919 |
+1.75% |
49,500 |
| 2025/1/21 |
1,905 |
1,913 |
1,882 |
1,886 |
-0.89% |
36,700 |
| 2025/1/20 |
1,910 |
1,930 |
1,892 |
1,903 |
+0.79% |
49,800 |
| 2025/1/17 |
1,881 |
1,904 |
1,843 |
1,888 |
+0.69% |
60,700 |
| 2025/1/16 |
1,910 |
1,938 |
1,856 |
1,875 |
+0.00% |
87,500 |
| 2025/1/15 |
1,846 |
1,899 |
1,846 |
1,875 |
+0.64% |
66,200 |
| 2025/1/14 |
1,840 |
1,906 |
1,806 |
1,863 |
+0.43% |
57,400 |
| 2025/1/10 |
1,878 |
1,883 |
1,851 |
1,855 |
-1.22% |
35,600 |
| 2025/1/9 |
1,865 |
1,891 |
1,861 |
1,878 |
-0.53% |
39,400 |
| 2025/1/8 |
1,903 |
1,903 |
1,859 |
1,888 |
-0.32% |
67,100 |
| 2025/1/7 |
1,895 |
1,920 |
1,880 |
1,894 |
+1.72% |
82,800 |
| 2025/1/6 |
2,012 |
2,012 |
1,862 |
1,862 |
-7.73% |
115,700 |
| 2024/12/30 |
2,063 |
2,063 |
2,018 |
2,018 |
-1.56% |
33,000 |
| 2024/12/27 |
2,056 |
2,060 |
2,026 |
2,050 |
+0.10% |
43,700 |
| 2024/12/26 |
2,021 |
2,055 |
2,004 |
2,048 |
+1.34% |
50,700 |
| 2024/12/25 |
2,043 |
2,059 |
1,997 |
2,021 |
-0.93% |
35,300 |
| 2024/12/24 |
2,040 |
2,040 |
2,008 |
2,040 |
+0.64% |
21,300 |
| 2024/12/23 |
1,965 |
2,040 |
1,956 |
2,027 |
+2.48% |
45,300 |
| 2024/12/20 |
2,000 |
2,055 |
1,976 |
1,978 |
-1.00% |
98,500 |
| 2024/12/19 |
1,957 |
2,018 |
1,951 |
1,998 |
-0.45% |
92,900 |
| 2024/12/18 |
2,000 |
2,015 |
1,957 |
2,007 |
-0.20% |
51,400 |
| 2024/12/17 |
2,037 |
2,080 |
2,011 |
2,011 |
-3.27% |
69,400 |
| 2024/12/16 |
2,125 |
2,139 |
2,043 |
2,079 |
-1.70% |
84,600 |
| 2024/12/13 |
2,029 |
2,133 |
2,015 |
2,115 |
+6.33% |
139,300 |
| 2024/12/12 |
1,975 |
2,005 |
1,932 |
1,989 |
+0.81% |
75,000 |
| 2024/12/11 |
1,965 |
1,993 |
1,958 |
1,973 |
+0.10% |
55,400 |
| 2024/12/10 |
1,952 |
1,978 |
1,944 |
1,971 |
+0.25% |
52,400 |
| 2024/12/9 |
1,972 |
2,011 |
1,966 |
1,966 |
+1.44% |
44,900 |
| 2024/12/6 |
1,925 |
1,948 |
1,922 |
1,938 |
+0.57% |
51,000 |
| 2024/12/5 |
1,949 |
1,988 |
1,920 |
1,927 |
-1.83% |
96,900 |
| 2024/12/4 |
1,993 |
2,029 |
1,941 |
1,963 |
-3.01% |
141,300 |
| 2024/12/3 |
1,980 |
2,036 |
1,959 |
2,024 |
+0.85% |
79,900 |
| 2024/12/2 |
2,065 |
2,065 |
1,985 |
2,007 |
-5.11% |
99,000 |
| 2024/11/29 |
2,145 |
2,145 |
2,090 |
2,115 |
-2.22% |
66,700 |
| 2024/11/28 |
2,154 |
2,175 |
2,120 |
2,163 |
+0.65% |
75,900 |
| 2024/11/27 |
2,123 |
2,149 |
2,099 |
2,149 |
-0.28% |
63,800 |
| 2024/11/26 |
2,103 |
2,157 |
2,097 |
2,155 |
+1.51% |
53,400 |
| 2024/11/25 |
2,160 |
2,176 |
2,107 |
2,123 |
+0.14% |
74,000 |
| 2024/11/22 |
2,108 |
2,145 |
2,088 |
2,120 |
+0.66% |
62,500 |
| 2024/11/21 |
2,113 |
2,124 |
2,071 |
2,106 |
-0.33% |
69,900 |
| 2024/11/20 |
2,110 |
2,160 |
2,086 |
2,113 |
+0.86% |
114,500 |
| 2024/11/19 |
2,048 |
2,105 |
2,048 |
2,095 |
+2.55% |
60,900 |
| 2024/11/18 |
2,020 |
2,049 |
2,005 |
2,043 |
+0.39% |
43,800 |
| 2024/11/15 |
2,041 |
2,053 |
2,031 |
2,035 |
-0.25% |
51,900 |
| 2024/11/14 |
2,034 |
2,064 |
2,025 |
2,040 |
+0.94% |
116,400 |
| 2024/11/13 |
1,977 |
2,047 |
1,968 |
2,021 |
+2.23% |
106,200 |
| 2024/11/12 |
1,988 |
1,995 |
1,951 |
1,977 |
+0.71% |
65,300 |
| 2024/11/11 |
2,015 |
2,037 |
1,953 |
1,963 |
-3.11% |
78,300 |
| 2024/11/8 |
1,992 |
2,039 |
1,960 |
2,026 |
-0.78% |
113,500 |
| 2024/11/7 |
2,014 |
2,042 |
1,980 |
2,042 |
+3.18% |
115,000 |
| 2024/11/6 |
1,910 |
1,979 |
1,885 |
1,979 |
+4.05% |
139,800 |
| 2024/11/5 |
1,965 |
1,985 |
1,899 |
1,902 |
-3.06% |
129,400 |
| 2024/11/1 |
1,964 |
2,097 |
1,951 |
1,962 |
-9.12% |
166,500 |
| 2024/10/31 |
2,134 |
2,165 |
2,112 |
2,159 |
+0.47% |
99,400 |
| 2024/10/30 |
2,176 |
2,177 |
2,121 |
2,149 |
+0.84% |
92,500 |
| 2024/10/29 |
2,112 |
2,135 |
2,102 |
2,131 |
+0.42% |
58,500 |
| 2024/10/28 |
2,117 |
2,140 |
2,082 |
2,122 |
+1.00% |
77,800 |
| 2024/10/25 |
2,171 |
2,171 |
2,088 |
2,101 |
-2.91% |
119,800 |
| 2024/10/24 |
2,137 |
2,188 |
2,097 |
2,164 |
+0.89% |
77,600 |
|
