| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,093 |
2,094 |
2,080 |
2,085 |
-0.29% |
13,400 |
| 2025/4/24 |
2,112 |
2,114 |
2,086 |
2,091 |
-1.04% |
12,900 |
| 2025/4/23 |
2,113 |
2,115 |
2,102 |
2,113 |
+0.05% |
21,600 |
| 2025/4/22 |
2,108 |
2,113 |
2,100 |
2,112 |
+0.33% |
19,700 |
| 2025/4/21 |
2,090 |
2,105 |
2,090 |
2,105 |
+0.86% |
23,400 |
| 2025/4/18 |
2,069 |
2,087 |
2,069 |
2,087 |
+1.02% |
24,000 |
| 2025/4/17 |
2,061 |
2,068 |
2,055 |
2,066 |
+0.49% |
6,200 |
| 2025/4/16 |
2,068 |
2,069 |
2,056 |
2,056 |
+0.19% |
9,900 |
| 2025/4/15 |
2,069 |
2,075 |
2,052 |
2,052 |
-0.53% |
12,500 |
| 2025/4/14 |
2,078 |
2,080 |
2,052 |
2,063 |
+0.19% |
30,200 |
| 2025/4/11 |
2,069 |
2,069 |
2,032 |
2,059 |
-0.87% |
17,700 |
| 2025/4/10 |
2,068 |
2,077 |
2,025 |
2,077 |
+3.44% |
31,100 |
| 2025/4/9 |
2,000 |
2,013 |
1,981 |
2,008 |
+0.00% |
23,400 |
| 2025/4/8 |
1,984 |
2,018 |
1,952 |
2,008 |
+3.29% |
28,700 |
| 2025/4/7 |
1,950 |
1,970 |
1,892 |
1,944 |
-3.19% |
77,900 |
| 2025/4/4 |
2,006 |
2,016 |
1,988 |
2,008 |
-1.03% |
50,400 |
| 2025/4/3 |
2,015 |
2,040 |
2,010 |
2,029 |
-0.15% |
26,500 |
| 2025/4/2 |
2,056 |
2,056 |
2,023 |
2,032 |
-1.02% |
20,700 |
| 2025/4/1 |
2,058 |
2,075 |
2,051 |
2,053 |
-0.24% |
11,100 |
| 2025/3/31 |
2,066 |
2,074 |
2,052 |
2,058 |
-1.58% |
24,500 |
| 2025/3/28 |
2,077 |
2,092 |
2,069 |
2,091 |
-0.05% |
20,200 |
| 2025/3/27 |
2,062 |
2,092 |
2,062 |
2,092 |
+1.45% |
37,800 |
| 2025/3/26 |
2,059 |
2,071 |
2,048 |
2,062 |
+0.59% |
27,500 |
| 2025/3/25 |
2,045 |
2,056 |
2,033 |
2,050 |
+0.24% |
21,200 |
| 2025/3/24 |
2,065 |
2,065 |
2,045 |
2,045 |
-0.97% |
17,800 |
| 2025/3/21 |
2,048 |
2,065 |
2,047 |
2,065 |
+0.44% |
14,600 |
| 2025/3/19 |
2,055 |
2,064 |
2,055 |
2,056 |
-0.48% |
14,000 |
| 2025/3/18 |
2,041 |
2,066 |
2,041 |
2,066 |
+0.98% |
19,800 |
| 2025/3/17 |
2,041 |
2,046 |
2,034 |
2,046 |
+0.29% |
15,600 |
| 2025/3/14 |
2,035 |
2,044 |
2,027 |
2,040 |
+0.05% |
19,200 |
| 2025/3/13 |
2,043 |
2,051 |
2,035 |
2,039 |
-0.34% |
15,100 |
| 2025/3/12 |
2,058 |
2,058 |
2,043 |
2,046 |
-0.58% |
16,000 |
| 2025/3/11 |
2,058 |
2,066 |
2,048 |
2,058 |
-0.44% |
18,700 |
| 2025/3/10 |
2,071 |
2,071 |
2,054 |
2,067 |
+0.19% |
14,600 |
| 2025/3/7 |
2,054 |
2,068 |
2,036 |
2,063 |
+0.49% |
27,900 |
| 2025/3/6 |
2,040 |
2,055 |
2,032 |
2,053 |
+1.48% |
21,600 |
| 2025/3/5 |
2,031 |
2,051 |
2,023 |
2,023 |
-0.34% |
27,900 |
| 2025/3/4 |
2,047 |
2,047 |
2,015 |
2,030 |
-1.07% |
52,100 |
| 2025/3/3 |
2,091 |
2,091 |
2,048 |
2,052 |
-1.87% |
65,600 |
| 2025/2/28 |
2,090 |
2,091 |
2,062 |
2,091 |
+0.05% |
47,000 |
| 2025/2/27 |
2,114 |
2,114 |
2,087 |
2,090 |
-3.24% |
215,200 |
| 2025/2/26 |
2,135 |
2,161 |
2,135 |
2,160 |
+1.17% |
331,500 |
| 2025/2/25 |
2,124 |
2,140 |
2,115 |
2,135 |
+1.23% |
128,600 |
| 2025/2/21 |
2,105 |
2,109 |
2,100 |
2,109 |
+0.19% |
47,300 |
| 2025/2/20 |
2,105 |
2,108 |
2,101 |
2,105 |
-0.09% |
36,700 |
| 2025/2/19 |
2,108 |
2,117 |
2,105 |
2,107 |
-0.05% |
29,900 |
| 2025/2/18 |
2,110 |
2,114 |
2,105 |
2,108 |
-0.09% |
39,300 |
| 2025/2/17 |
2,116 |
2,120 |
2,110 |
2,110 |
-0.33% |
70,000 |
| 2025/2/14 |
2,124 |
2,124 |
2,111 |
2,117 |
-0.33% |
27,900 |
| 2025/2/13 |
2,113 |
2,125 |
2,109 |
2,124 |
+0.62% |
21,900 |
| 2025/2/12 |
2,117 |
2,121 |
2,108 |
2,111 |
+0.29% |
26,400 |
| 2025/2/10 |
2,101 |
2,111 |
2,101 |
2,105 |
+0.24% |
30,500 |
| 2025/2/7 |
2,117 |
2,117 |
2,100 |
2,100 |
-0.14% |
28,700 |
| 2025/2/6 |
2,117 |
2,117 |
2,100 |
2,103 |
-0.14% |
27,500 |
| 2025/2/5 |
2,118 |
2,130 |
2,106 |
2,106 |
-0.19% |
28,000 |
| 2025/2/4 |
2,144 |
2,144 |
2,110 |
2,110 |
-0.94% |
29,400 |
| 2025/2/3 |
2,148 |
2,149 |
2,130 |
2,130 |
-0.51% |
34,900 |
| 2025/1/31 |
2,157 |
2,157 |
2,139 |
2,141 |
-0.83% |
26,500 |
| 2025/1/30 |
2,149 |
2,167 |
2,141 |
2,159 |
+1.08% |
37,900 |
| 2025/1/29 |
2,151 |
2,154 |
2,136 |
2,136 |
-0.56% |
26,200 |
| 2025/1/28 |
2,131 |
2,148 |
2,127 |
2,148 |
+1.56% |
22,000 |
| 2025/1/27 |
2,120 |
2,128 |
2,111 |
2,115 |
+0.76% |
23,300 |
| 2025/1/24 |
2,100 |
2,115 |
2,099 |
2,099 |
-0.05% |
27,000 |
| 2025/1/23 |
2,118 |
2,118 |
2,096 |
2,100 |
-0.28% |
33,600 |
| 2025/1/22 |
2,134 |
2,134 |
2,106 |
2,106 |
-0.85% |
26,100 |
| 2025/1/21 |
2,113 |
2,136 |
2,110 |
2,124 |
+0.66% |
20,700 |
| 2025/1/20 |
2,121 |
2,123 |
2,110 |
2,110 |
-0.38% |
20,600 |
| 2025/1/17 |
2,160 |
2,160 |
2,109 |
2,118 |
-2.04% |
31,700 |
| 2025/1/16 |
2,164 |
2,169 |
2,155 |
2,162 |
-0.32% |
13,800 |
| 2025/1/15 |
2,170 |
2,173 |
2,148 |
2,169 |
+0.23% |
24,300 |
| 2025/1/14 |
2,244 |
2,244 |
2,149 |
2,164 |
-3.74% |
52,700 |
| 2025/1/10 |
2,171 |
2,259 |
2,168 |
2,248 |
+5.49% |
114,400 |
| 2025/1/9 |
2,143 |
2,158 |
2,131 |
2,131 |
-0.70% |
25,000 |
| 2025/1/8 |
2,170 |
2,172 |
2,146 |
2,146 |
-0.74% |
21,300 |
| 2025/1/7 |
2,160 |
2,172 |
2,146 |
2,162 |
-0.14% |
22,700 |
| 2025/1/6 |
2,199 |
2,205 |
2,163 |
2,165 |
-1.14% |
47,700 |
| 2024/12/30 |
2,179 |
2,210 |
2,179 |
2,190 |
+1.20% |
45,800 |
| 2024/12/27 |
2,130 |
2,165 |
2,120 |
2,164 |
+1.60% |
107,000 |
| 2024/12/26 |
2,097 |
2,131 |
2,097 |
2,130 |
+1.09% |
105,300 |
| 2024/12/25 |
2,120 |
2,120 |
2,093 |
2,107 |
-0.28% |
47,100 |
| 2024/12/24 |
2,104 |
2,114 |
2,100 |
2,113 |
+0.38% |
30,700 |
| 2024/12/23 |
2,113 |
2,131 |
2,100 |
2,105 |
-0.24% |
64,800 |
| 2024/12/20 |
2,121 |
2,126 |
2,110 |
2,110 |
-0.33% |
20,700 |
| 2024/12/19 |
2,115 |
2,135 |
2,105 |
2,117 |
-0.38% |
22,600 |
| 2024/12/18 |
2,157 |
2,157 |
2,125 |
2,125 |
-1.48% |
24,400 |
| 2024/12/17 |
2,185 |
2,186 |
2,150 |
2,157 |
-1.28% |
12,600 |
| 2024/12/16 |
2,204 |
2,210 |
2,181 |
2,185 |
-1.18% |
18,500 |
| 2024/12/13 |
2,177 |
2,211 |
2,176 |
2,211 |
+1.24% |
35,500 |
| 2024/12/12 |
2,177 |
2,188 |
2,166 |
2,184 |
+0.83% |
20,500 |
| 2024/12/11 |
2,164 |
2,174 |
2,157 |
2,166 |
+0.09% |
13,500 |
| 2024/12/10 |
2,170 |
2,171 |
2,157 |
2,164 |
-0.28% |
19,900 |
| 2024/12/9 |
2,158 |
2,171 |
2,157 |
2,170 |
+0.65% |
21,000 |
| 2024/12/6 |
2,150 |
2,156 |
2,146 |
2,156 |
+0.28% |
11,000 |
| 2024/12/5 |
2,148 |
2,155 |
2,143 |
2,150 |
+0.23% |
12,700 |
| 2024/12/4 |
2,145 |
2,155 |
2,141 |
2,145 |
-0.33% |
11,000 |
| 2024/12/3 |
2,133 |
2,159 |
2,121 |
2,152 |
+0.89% |
28,100 |
| 2024/12/2 |
2,110 |
2,136 |
2,104 |
2,133 |
+1.09% |
21,300 |
| 2024/11/29 |
2,108 |
2,114 |
2,100 |
2,110 |
+0.09% |
11,200 |
| 2024/11/28 |
2,105 |
2,122 |
2,098 |
2,108 |
+0.14% |
14,300 |
| 2024/11/27 |
2,112 |
2,112 |
2,092 |
2,105 |
-0.28% |
10,100 |
| 2024/11/26 |
2,112 |
2,120 |
2,105 |
2,111 |
-0.05% |
7,800 |
| 2024/11/25 |
2,128 |
2,138 |
2,111 |
2,112 |
-0.66% |
16,300 |
| 2024/11/22 |
2,109 |
2,127 |
2,094 |
2,126 |
+0.81% |
9,600 |
| 2024/11/21 |
2,112 |
2,126 |
2,104 |
2,109 |
-0.14% |
6,900 |
| 2024/11/20 |
2,099 |
2,125 |
2,099 |
2,112 |
+0.62% |
7,900 |
| 2024/11/19 |
2,100 |
2,117 |
2,092 |
2,099 |
-0.24% |
12,100 |
| 2024/11/18 |
2,084 |
2,104 |
2,080 |
2,104 |
+0.77% |
9,100 |
| 2024/11/15 |
2,110 |
2,110 |
2,088 |
2,088 |
-1.04% |
15,900 |
| 2024/11/14 |
2,129 |
2,137 |
2,106 |
2,110 |
-0.71% |
15,600 |
| 2024/11/13 |
2,120 |
2,139 |
2,106 |
2,125 |
+0.09% |
17,900 |
| 2024/11/12 |
2,129 |
2,139 |
2,121 |
2,123 |
+0.05% |
12,100 |
| 2024/11/11 |
2,142 |
2,142 |
2,121 |
2,122 |
-1.07% |
10,600 |
| 2024/11/8 |
2,153 |
2,155 |
2,131 |
2,145 |
-0.37% |
16,100 |
| 2024/11/7 |
2,140 |
2,160 |
2,137 |
2,153 |
+0.80% |
20,800 |
| 2024/11/6 |
2,130 |
2,140 |
2,115 |
2,136 |
-0.56% |
13,800 |
| 2024/11/5 |
2,139 |
2,149 |
2,111 |
2,148 |
+0.42% |
14,100 |
| 2024/11/1 |
2,163 |
2,163 |
2,133 |
2,139 |
-1.34% |
23,300 |
| 2024/10/31 |
2,203 |
2,203 |
2,168 |
2,168 |
-0.82% |
24,500 |
| 2024/10/30 |
2,200 |
2,206 |
2,186 |
2,186 |
-0.50% |
71,800 |
| 2024/10/29 |
2,189 |
2,200 |
2,180 |
2,197 |
+0.69% |
18,600 |
| 2024/10/28 |
2,165 |
2,186 |
2,161 |
2,182 |
+1.07% |
15,500 |
| 2024/10/25 |
2,195 |
2,195 |
2,146 |
2,159 |
-1.64% |
15,100 |
| 2024/10/24 |
2,178 |
2,198 |
2,165 |
2,195 |
+1.06% |
26,800 |
|
