| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,852 |
1,885 |
1,851 |
1,861 |
+0.65% |
27,000 |
| 2025/4/24 |
1,835 |
1,849 |
1,830 |
1,849 |
+1.20% |
16,400 |
| 2025/4/23 |
1,839 |
1,856 |
1,812 |
1,827 |
+0.44% |
19,900 |
| 2025/4/22 |
1,801 |
1,824 |
1,796 |
1,819 |
+0.94% |
11,700 |
| 2025/4/21 |
1,800 |
1,820 |
1,800 |
1,802 |
-1.31% |
13,500 |
| 2025/4/18 |
1,798 |
1,826 |
1,792 |
1,826 |
+1.56% |
14,300 |
| 2025/4/17 |
1,800 |
1,820 |
1,787 |
1,798 |
-0.11% |
10,400 |
| 2025/4/16 |
1,812 |
1,825 |
1,795 |
1,800 |
-0.61% |
26,200 |
| 2025/4/15 |
1,788 |
1,818 |
1,782 |
1,811 |
+1.63% |
23,900 |
| 2025/4/14 |
1,779 |
1,793 |
1,758 |
1,782 |
+2.00% |
21,400 |
| 2025/4/11 |
1,717 |
1,751 |
1,693 |
1,747 |
+0.87% |
18,200 |
| 2025/4/10 |
1,818 |
1,818 |
1,728 |
1,732 |
+3.10% |
37,300 |
| 2025/4/9 |
1,680 |
1,688 |
1,645 |
1,680 |
-1.87% |
40,000 |
| 2025/4/8 |
1,653 |
1,740 |
1,653 |
1,712 |
+9.11% |
45,100 |
| 2025/4/7 |
1,530 |
1,620 |
1,524 |
1,569 |
-8.51% |
102,100 |
| 2025/4/4 |
1,753 |
1,762 |
1,668 |
1,715 |
-5.51% |
95,600 |
| 2025/4/3 |
1,783 |
1,815 |
1,775 |
1,815 |
-1.94% |
36,100 |
| 2025/4/2 |
1,863 |
1,863 |
1,838 |
1,851 |
-0.86% |
23,300 |
| 2025/4/1 |
1,876 |
1,885 |
1,861 |
1,867 |
+0.43% |
20,600 |
| 2025/3/31 |
1,868 |
1,868 |
1,836 |
1,859 |
-2.31% |
30,700 |
| 2025/3/28 |
1,905 |
1,913 |
1,894 |
1,903 |
+0.00% |
30,200 |
| 2025/3/27 |
1,892 |
1,910 |
1,891 |
1,903 |
-0.10% |
29,100 |
| 2025/3/26 |
1,900 |
1,908 |
1,879 |
1,905 |
+0.21% |
35,100 |
| 2025/3/25 |
1,904 |
1,904 |
1,890 |
1,901 |
+0.21% |
17,400 |
| 2025/3/24 |
1,897 |
1,899 |
1,878 |
1,897 |
-0.21% |
26,000 |
| 2025/3/21 |
1,891 |
1,907 |
1,880 |
1,901 |
+0.53% |
35,200 |
| 2025/3/19 |
1,875 |
1,907 |
1,871 |
1,891 |
+1.56% |
57,200 |
| 2025/3/18 |
1,845 |
1,879 |
1,838 |
1,862 |
+0.38% |
74,600 |
| 2025/3/17 |
1,792 |
1,896 |
1,781 |
1,855 |
+6.43% |
262,700 |
| 2025/3/14 |
1,771 |
1,840 |
1,740 |
1,743 |
-2.41% |
375,500 |
| 2025/3/13 |
1,792 |
1,798 |
1,773 |
1,786 |
+0.00% |
35,100 |
| 2025/3/12 |
1,767 |
1,787 |
1,764 |
1,786 |
+0.45% |
23,700 |
| 2025/3/11 |
1,770 |
1,778 |
1,740 |
1,778 |
-0.11% |
43,000 |
| 2025/3/10 |
1,792 |
1,796 |
1,770 |
1,780 |
+0.06% |
32,600 |
| 2025/3/7 |
1,780 |
1,783 |
1,756 |
1,779 |
-0.22% |
44,400 |
| 2025/3/6 |
1,765 |
1,783 |
1,759 |
1,783 |
+1.13% |
21,000 |
| 2025/3/5 |
1,747 |
1,763 |
1,740 |
1,763 |
+0.46% |
24,300 |
| 2025/3/4 |
1,755 |
1,755 |
1,726 |
1,755 |
-0.28% |
22,700 |
| 2025/3/3 |
1,760 |
1,761 |
1,745 |
1,760 |
+1.27% |
22,000 |
| 2025/2/28 |
1,755 |
1,756 |
1,723 |
1,738 |
-1.31% |
32,200 |
| 2025/2/27 |
1,743 |
1,766 |
1,743 |
1,761 |
+1.21% |
22,600 |
| 2025/2/26 |
1,751 |
1,757 |
1,735 |
1,740 |
-0.68% |
41,600 |
| 2025/2/25 |
1,750 |
1,771 |
1,750 |
1,752 |
-0.45% |
45,200 |
| 2025/2/21 |
1,775 |
1,775 |
1,757 |
1,760 |
-0.85% |
36,600 |
| 2025/2/20 |
1,798 |
1,802 |
1,766 |
1,775 |
-1.28% |
49,700 |
| 2025/2/19 |
1,797 |
1,811 |
1,792 |
1,798 |
+0.06% |
29,600 |
| 2025/2/18 |
1,820 |
1,820 |
1,795 |
1,797 |
-1.64% |
62,100 |
| 2025/2/17 |
1,856 |
1,860 |
1,827 |
1,827 |
-1.24% |
41,400 |
| 2025/2/14 |
1,868 |
1,868 |
1,850 |
1,850 |
-0.32% |
23,100 |
| 2025/2/13 |
1,828 |
1,856 |
1,828 |
1,856 |
+2.03% |
43,100 |
| 2025/2/12 |
1,824 |
1,829 |
1,814 |
1,819 |
+0.00% |
32,700 |
| 2025/2/10 |
1,802 |
1,833 |
1,802 |
1,819 |
+0.61% |
50,000 |
| 2025/2/7 |
1,829 |
1,841 |
1,808 |
1,808 |
-1.15% |
39,200 |
| 2025/2/6 |
1,822 |
1,845 |
1,822 |
1,829 |
-0.22% |
30,600 |
| 2025/2/5 |
1,800 |
1,833 |
1,800 |
1,833 |
+1.72% |
55,500 |
| 2025/2/4 |
1,817 |
1,833 |
1,799 |
1,802 |
-0.61% |
56,300 |
| 2025/2/3 |
1,825 |
1,836 |
1,808 |
1,813 |
-2.00% |
103,700 |
| 2025/1/31 |
1,878 |
1,878 |
1,849 |
1,850 |
-1.49% |
78,100 |
| 2025/1/30 |
1,852 |
1,883 |
1,850 |
1,878 |
-2.80% |
267,400 |
| 2025/1/29 |
1,959 |
1,960 |
1,931 |
1,932 |
-0.36% |
207,800 |
| 2025/1/28 |
1,940 |
1,940 |
1,926 |
1,939 |
+0.21% |
98,100 |
| 2025/1/27 |
1,949 |
1,954 |
1,921 |
1,935 |
+0.73% |
105,200 |
| 2025/1/24 |
1,910 |
1,929 |
1,907 |
1,921 |
+0.95% |
58,100 |
| 2025/1/23 |
1,920 |
1,920 |
1,896 |
1,903 |
-0.89% |
68,800 |
| 2025/1/22 |
1,940 |
1,940 |
1,906 |
1,920 |
-0.52% |
76,000 |
| 2025/1/21 |
1,931 |
1,931 |
1,898 |
1,930 |
+0.42% |
62,100 |
| 2025/1/20 |
1,926 |
1,934 |
1,897 |
1,922 |
+1.37% |
67,800 |
| 2025/1/17 |
1,908 |
1,908 |
1,886 |
1,896 |
-1.04% |
68,200 |
| 2025/1/16 |
1,967 |
1,967 |
1,910 |
1,916 |
-1.64% |
84,700 |
| 2025/1/15 |
1,969 |
1,974 |
1,933 |
1,948 |
-1.27% |
72,500 |
| 2025/1/14 |
2,004 |
2,007 |
1,968 |
1,973 |
-2.23% |
81,500 |
| 2025/1/10 |
2,005 |
2,018 |
1,986 |
2,018 |
-0.05% |
66,300 |
| 2025/1/9 |
2,040 |
2,040 |
2,014 |
2,019 |
-1.03% |
52,400 |
| 2025/1/8 |
2,037 |
2,066 |
2,020 |
2,040 |
-2.02% |
77,900 |
| 2025/1/7 |
2,134 |
2,134 |
2,078 |
2,082 |
-0.10% |
84,300 |
| 2025/1/6 |
2,108 |
2,132 |
2,080 |
2,084 |
-0.86% |
98,900 |
| 2024/12/30 |
2,098 |
2,118 |
2,089 |
2,102 |
+0.91% |
56,400 |
| 2024/12/27 |
2,051 |
2,094 |
2,047 |
2,083 |
+1.76% |
62,200 |
| 2024/12/26 |
2,036 |
2,061 |
2,036 |
2,047 |
-0.15% |
36,800 |
| 2024/12/25 |
2,064 |
2,069 |
2,022 |
2,050 |
-0.24% |
29,200 |
| 2024/12/24 |
2,057 |
2,058 |
2,031 |
2,055 |
+0.49% |
31,600 |
| 2024/12/23 |
2,050 |
2,067 |
2,028 |
2,045 |
+1.29% |
51,800 |
| 2024/12/20 |
1,995 |
2,026 |
1,975 |
2,019 |
+3.27% |
128,500 |
| 2024/12/19 |
1,928 |
1,955 |
1,922 |
1,955 |
-0.10% |
38,900 |
| 2024/12/18 |
1,930 |
1,973 |
1,924 |
1,957 |
+0.72% |
40,000 |
| 2024/12/17 |
2,000 |
2,000 |
1,943 |
1,943 |
-3.14% |
84,900 |
| 2024/12/16 |
1,997 |
2,007 |
1,984 |
2,006 |
+0.50% |
46,800 |
| 2024/12/13 |
1,954 |
1,996 |
1,945 |
1,996 |
+2.99% |
96,400 |
| 2024/12/12 |
1,926 |
1,950 |
1,925 |
1,938 |
+0.78% |
34,100 |
| 2024/12/11 |
1,942 |
1,951 |
1,906 |
1,923 |
-1.49% |
48,700 |
| 2024/12/10 |
1,964 |
1,970 |
1,910 |
1,952 |
-0.61% |
202,500 |
| 2024/12/9 |
1,951 |
1,965 |
1,925 |
1,964 |
+2.77% |
179,300 |
| 2024/12/6 |
1,905 |
1,911 |
1,885 |
1,911 |
+0.84% |
28,800 |
| 2024/12/5 |
1,893 |
1,899 |
1,885 |
1,895 |
+0.37% |
16,700 |
| 2024/12/4 |
1,894 |
1,898 |
1,877 |
1,888 |
+0.32% |
19,800 |
| 2024/12/3 |
1,888 |
1,889 |
1,872 |
1,882 |
+0.80% |
21,000 |
| 2024/12/2 |
1,876 |
1,882 |
1,867 |
1,867 |
+0.38% |
18,100 |
| 2024/11/29 |
1,863 |
1,890 |
1,852 |
1,860 |
-0.05% |
16,800 |
| 2024/11/28 |
1,865 |
1,875 |
1,860 |
1,861 |
-0.69% |
22,700 |
| 2024/11/27 |
1,909 |
1,912 |
1,868 |
1,874 |
-1.99% |
25,500 |
| 2024/11/26 |
1,905 |
1,912 |
1,880 |
1,912 |
+0.31% |
23,800 |
| 2024/11/25 |
1,931 |
1,940 |
1,906 |
1,906 |
-0.63% |
33,500 |
| 2024/11/22 |
1,898 |
1,918 |
1,895 |
1,918 |
+1.43% |
34,100 |
| 2024/11/21 |
1,880 |
1,891 |
1,872 |
1,891 |
+0.64% |
13,200 |
| 2024/11/20 |
1,877 |
1,893 |
1,872 |
1,879 |
+1.13% |
24,300 |
| 2024/11/19 |
1,871 |
1,879 |
1,857 |
1,858 |
-0.64% |
21,900 |
| 2024/11/18 |
1,886 |
1,890 |
1,852 |
1,870 |
-0.74% |
37,600 |
| 2024/11/15 |
1,880 |
1,888 |
1,859 |
1,884 |
+0.53% |
51,300 |
| 2024/11/14 |
1,889 |
1,899 |
1,871 |
1,874 |
+0.54% |
32,600 |
| 2024/11/13 |
1,833 |
1,870 |
1,832 |
1,864 |
+2.53% |
48,800 |
| 2024/11/12 |
1,805 |
1,831 |
1,805 |
1,818 |
+1.00% |
29,000 |
| 2024/11/11 |
1,787 |
1,801 |
1,784 |
1,800 |
+1.18% |
13,700 |
| 2024/11/8 |
1,800 |
1,812 |
1,779 |
1,779 |
-0.56% |
21,900 |
| 2024/11/7 |
1,762 |
1,792 |
1,757 |
1,789 |
+2.05% |
22,400 |
| 2024/11/6 |
1,749 |
1,778 |
1,749 |
1,753 |
+0.75% |
20,100 |
| 2024/11/5 |
1,754 |
1,760 |
1,738 |
1,740 |
-0.29% |
10,700 |
| 2024/11/1 |
1,760 |
1,763 |
1,744 |
1,745 |
-1.69% |
13,600 |
| 2024/10/31 |
1,755 |
1,775 |
1,742 |
1,775 |
+1.43% |
19,200 |
| 2024/10/30 |
1,743 |
1,752 |
1,734 |
1,750 |
+0.11% |
72,000 |
| 2024/10/29 |
1,739 |
1,758 |
1,727 |
1,748 |
+1.22% |
17,000 |
| 2024/10/28 |
1,699 |
1,737 |
1,698 |
1,727 |
+1.11% |
29,600 |
| 2024/10/25 |
1,740 |
1,740 |
1,704 |
1,708 |
-1.84% |
41,400 |
| 2024/10/24 |
1,730 |
1,746 |
1,708 |
1,740 |
+0.52% |
26,400 |
|
