| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,148 |
2,162 |
2,137 |
2,140 |
+0.23% |
35,900 |
| 2025/4/24 |
2,109 |
2,135 |
2,107 |
2,135 |
+1.33% |
53,500 |
| 2025/4/23 |
2,086 |
2,110 |
2,072 |
2,107 |
+1.10% |
43,900 |
| 2025/4/22 |
2,061 |
2,091 |
2,061 |
2,084 |
+0.19% |
26,400 |
| 2025/4/21 |
2,055 |
2,096 |
2,049 |
2,080 |
+0.82% |
55,000 |
| 2025/4/18 |
2,043 |
2,070 |
2,027 |
2,063 |
+2.84% |
47,200 |
| 2025/4/17 |
2,010 |
2,034 |
1,923 |
2,006 |
+0.30% |
72,200 |
| 2025/4/16 |
2,000 |
2,017 |
1,990 |
2,000 |
+1.01% |
40,300 |
| 2025/4/15 |
1,978 |
1,995 |
1,973 |
1,980 |
+2.06% |
35,500 |
| 2025/4/14 |
1,916 |
1,967 |
1,916 |
1,940 |
+1.68% |
43,300 |
| 2025/4/11 |
1,866 |
1,922 |
1,858 |
1,908 |
+0.10% |
45,100 |
| 2025/4/10 |
1,940 |
1,971 |
1,891 |
1,906 |
+5.95% |
53,000 |
| 2025/4/9 |
1,816 |
1,825 |
1,765 |
1,799 |
-3.07% |
65,200 |
| 2025/4/8 |
1,801 |
1,899 |
1,800 |
1,856 |
+8.73% |
139,200 |
| 2025/4/7 |
1,701 |
1,767 |
1,692 |
1,707 |
-6.77% |
148,700 |
| 2025/4/4 |
1,808 |
1,857 |
1,790 |
1,831 |
-2.92% |
92,200 |
| 2025/4/3 |
1,857 |
1,899 |
1,855 |
1,886 |
-2.18% |
54,200 |
| 2025/4/2 |
1,911 |
1,932 |
1,870 |
1,928 |
+0.00% |
62,900 |
| 2025/4/1 |
1,983 |
1,995 |
1,927 |
1,928 |
-1.43% |
55,200 |
| 2025/3/31 |
1,938 |
1,964 |
1,932 |
1,956 |
-0.61% |
34,500 |
| 2025/3/28 |
1,941 |
1,981 |
1,940 |
1,968 |
-0.66% |
42,400 |
| 2025/3/27 |
1,960 |
1,994 |
1,954 |
1,981 |
+0.30% |
72,100 |
| 2025/3/26 |
1,980 |
1,995 |
1,958 |
1,975 |
-0.75% |
41,500 |
| 2025/3/25 |
1,985 |
1,999 |
1,976 |
1,990 |
+0.25% |
32,900 |
| 2025/3/24 |
1,978 |
1,998 |
1,969 |
1,985 |
+0.25% |
69,200 |
| 2025/3/21 |
2,046 |
2,050 |
1,956 |
1,980 |
-4.35% |
143,400 |
| 2025/3/19 |
2,071 |
2,098 |
2,054 |
2,070 |
-0.19% |
28,500 |
| 2025/3/18 |
1,978 |
2,083 |
1,978 |
2,074 |
+5.92% |
41,600 |
| 2025/3/17 |
1,958 |
1,993 |
1,953 |
1,958 |
+0.00% |
72,600 |
| 2025/3/14 |
1,941 |
1,983 |
1,930 |
1,958 |
-0.25% |
55,700 |
| 2025/3/13 |
2,004 |
2,028 |
1,951 |
1,963 |
-1.80% |
40,300 |
| 2025/3/12 |
2,023 |
2,036 |
1,981 |
1,999 |
-0.94% |
26,700 |
| 2025/3/11 |
1,968 |
2,018 |
1,954 |
2,018 |
+1.25% |
41,600 |
| 2025/3/10 |
1,991 |
2,038 |
1,984 |
1,993 |
-0.35% |
28,900 |
| 2025/3/7 |
2,042 |
2,063 |
2,000 |
2,000 |
-2.49% |
44,700 |
| 2025/3/6 |
2,089 |
2,089 |
2,048 |
2,051 |
-1.49% |
26,900 |
| 2025/3/5 |
2,076 |
2,099 |
2,072 |
2,082 |
-0.76% |
25,000 |
| 2025/3/4 |
2,084 |
2,128 |
2,065 |
2,098 |
+0.58% |
47,500 |
| 2025/3/3 |
2,098 |
2,134 |
2,074 |
2,086 |
+0.14% |
54,200 |
| 2025/2/28 |
1,955 |
2,096 |
1,955 |
2,083 |
+6.55% |
121,000 |
| 2025/2/27 |
1,971 |
2,021 |
1,955 |
1,955 |
-0.71% |
89,400 |
| 2025/2/26 |
1,973 |
2,009 |
1,954 |
1,969 |
-0.20% |
66,300 |
| 2025/2/25 |
1,985 |
1,990 |
1,913 |
1,973 |
-1.60% |
95,600 |
| 2025/2/21 |
2,003 |
2,037 |
1,989 |
2,005 |
+0.20% |
50,600 |
| 2025/2/20 |
1,988 |
2,004 |
1,974 |
2,001 |
+0.70% |
59,300 |
| 2025/2/19 |
2,075 |
2,095 |
1,953 |
1,987 |
-4.24% |
131,600 |
| 2025/2/18 |
1,990 |
2,117 |
1,988 |
2,075 |
+4.80% |
181,500 |
| 2025/2/17 |
2,149 |
2,149 |
1,975 |
1,980 |
-7.35% |
222,900 |
| 2025/2/14 |
2,220 |
2,264 |
2,111 |
2,137 |
-2.73% |
116,800 |
| 2025/2/13 |
2,220 |
2,234 |
2,194 |
2,197 |
-1.04% |
42,500 |
| 2025/2/12 |
2,190 |
2,224 |
2,179 |
2,220 |
+1.56% |
59,800 |
| 2025/2/10 |
2,208 |
2,221 |
2,084 |
2,186 |
-0.55% |
228,400 |
| 2025/2/7 |
2,331 |
2,331 |
2,192 |
2,198 |
-5.91% |
129,500 |
| 2025/2/6 |
2,388 |
2,401 |
2,320 |
2,336 |
-2.18% |
53,800 |
| 2025/2/5 |
2,342 |
2,398 |
2,310 |
2,388 |
+1.70% |
86,000 |
| 2025/2/4 |
2,345 |
2,391 |
2,339 |
2,348 |
+0.43% |
40,600 |
| 2025/2/3 |
2,333 |
2,355 |
2,320 |
2,338 |
+0.21% |
31,600 |
| 2025/1/31 |
2,380 |
2,380 |
2,333 |
2,333 |
-1.97% |
39,400 |
| 2025/1/30 |
2,357 |
2,393 |
2,342 |
2,380 |
+0.98% |
24,400 |
| 2025/1/29 |
2,339 |
2,362 |
2,326 |
2,357 |
+0.26% |
27,100 |
| 2025/1/28 |
2,288 |
2,352 |
2,281 |
2,351 |
+1.69% |
45,900 |
| 2025/1/27 |
2,307 |
2,325 |
2,290 |
2,312 |
-0.77% |
37,600 |
| 2025/1/24 |
2,216 |
2,415 |
2,216 |
2,330 |
+4.34% |
146,400 |
| 2025/1/23 |
2,193 |
2,260 |
2,192 |
2,233 |
+1.18% |
74,200 |
| 2025/1/22 |
2,224 |
2,238 |
2,181 |
2,207 |
-1.47% |
39,400 |
| 2025/1/21 |
2,240 |
2,265 |
2,221 |
2,240 |
-0.04% |
31,800 |
| 2025/1/20 |
2,235 |
2,250 |
2,228 |
2,241 |
+0.40% |
26,900 |
| 2025/1/17 |
2,208 |
2,249 |
2,200 |
2,232 |
-0.93% |
29,700 |
| 2025/1/16 |
2,277 |
2,289 |
2,240 |
2,253 |
-1.05% |
41,700 |
| 2025/1/15 |
2,312 |
2,319 |
2,260 |
2,277 |
-0.48% |
36,300 |
| 2025/1/14 |
2,310 |
2,321 |
2,278 |
2,288 |
-0.95% |
51,100 |
| 2025/1/10 |
2,255 |
2,314 |
2,255 |
2,310 |
+2.53% |
32,200 |
| 2025/1/9 |
2,186 |
2,255 |
2,186 |
2,253 |
+2.97% |
49,400 |
| 2025/1/8 |
2,256 |
2,261 |
2,180 |
2,188 |
-3.23% |
87,300 |
| 2025/1/7 |
2,296 |
2,320 |
2,249 |
2,261 |
-1.18% |
47,000 |
| 2025/1/6 |
2,300 |
2,370 |
2,277 |
2,288 |
+0.18% |
127,900 |
| 2024/12/30 |
2,225 |
2,286 |
2,219 |
2,284 |
+1.06% |
29,800 |
| 2024/12/27 |
2,310 |
2,355 |
2,239 |
2,260 |
-3.05% |
98,600 |
| 2024/12/26 |
2,316 |
2,344 |
2,300 |
2,331 |
+0.73% |
44,800 |
| 2024/12/25 |
2,314 |
2,315 |
2,260 |
2,314 |
+1.09% |
33,500 |
| 2024/12/24 |
2,340 |
2,340 |
2,289 |
2,289 |
-2.18% |
47,400 |
| 2024/12/23 |
2,355 |
2,374 |
2,308 |
2,340 |
-0.51% |
41,000 |
| 2024/12/20 |
2,294 |
2,369 |
2,289 |
2,352 |
+2.80% |
101,200 |
| 2024/12/19 |
2,243 |
2,299 |
2,213 |
2,288 |
-0.22% |
57,500 |
| 2024/12/18 |
2,280 |
2,320 |
2,279 |
2,293 |
+0.35% |
47,000 |
| 2024/12/17 |
2,346 |
2,363 |
2,265 |
2,285 |
-2.56% |
108,900 |
| 2024/12/16 |
2,400 |
2,430 |
2,318 |
2,345 |
-0.21% |
112,800 |
| 2024/12/13 |
2,317 |
2,367 |
2,309 |
2,350 |
+2.22% |
105,300 |
| 2024/12/12 |
2,240 |
2,315 |
2,240 |
2,299 |
+3.93% |
63,700 |
| 2024/12/11 |
2,223 |
2,290 |
2,211 |
2,212 |
-0.32% |
68,800 |
| 2024/12/10 |
2,203 |
2,226 |
2,188 |
2,219 |
+0.73% |
56,500 |
| 2024/12/9 |
2,191 |
2,205 |
2,146 |
2,203 |
+0.78% |
59,800 |
| 2024/12/6 |
2,200 |
2,222 |
2,168 |
2,186 |
-0.32% |
40,000 |
| 2024/12/5 |
2,182 |
2,206 |
2,174 |
2,193 |
+1.91% |
33,800 |
| 2024/12/4 |
2,197 |
2,210 |
2,138 |
2,152 |
-1.65% |
63,700 |
| 2024/12/3 |
2,156 |
2,194 |
2,152 |
2,188 |
+0.74% |
24,400 |
| 2024/12/2 |
2,181 |
2,189 |
2,142 |
2,172 |
-0.41% |
34,600 |
| 2024/11/29 |
2,196 |
2,227 |
2,174 |
2,181 |
+0.46% |
52,100 |
| 2024/11/28 |
2,141 |
2,175 |
2,115 |
2,171 |
+1.02% |
47,300 |
| 2024/11/27 |
2,187 |
2,200 |
2,125 |
2,149 |
+0.00% |
68,100 |
| 2024/11/26 |
2,120 |
2,167 |
2,120 |
2,149 |
+1.03% |
113,700 |
| 2024/11/25 |
2,059 |
2,132 |
2,003 |
2,127 |
+2.95% |
194,300 |
| 2024/11/22 |
1,970 |
2,066 |
1,970 |
2,066 |
+6.88% |
160,900 |
| 2024/11/21 |
1,889 |
1,934 |
1,859 |
1,933 |
+2.87% |
118,700 |
| 2024/11/20 |
1,829 |
1,888 |
1,828 |
1,879 |
+2.73% |
34,600 |
| 2024/11/19 |
1,819 |
1,837 |
1,812 |
1,829 |
+0.16% |
36,600 |
| 2024/11/18 |
1,854 |
1,884 |
1,815 |
1,826 |
-2.72% |
31,200 |
| 2024/11/15 |
1,866 |
1,893 |
1,860 |
1,877 |
+0.59% |
22,900 |
| 2024/11/14 |
1,866 |
1,897 |
1,863 |
1,866 |
+0.00% |
23,900 |
| 2024/11/13 |
1,925 |
1,925 |
1,855 |
1,866 |
-2.35% |
38,800 |
| 2024/11/12 |
1,887 |
1,935 |
1,887 |
1,911 |
+1.06% |
58,300 |
| 2024/11/11 |
1,873 |
1,908 |
1,873 |
1,891 |
+1.67% |
26,000 |
| 2024/11/8 |
1,868 |
1,896 |
1,840 |
1,860 |
-0.43% |
55,500 |
| 2024/11/7 |
1,814 |
1,873 |
1,813 |
1,868 |
+3.03% |
64,000 |
| 2024/11/6 |
1,784 |
1,814 |
1,780 |
1,813 |
+0.06% |
30,000 |
| 2024/11/5 |
1,813 |
1,813 |
1,785 |
1,812 |
-0.06% |
23,200 |
| 2024/11/1 |
1,804 |
1,837 |
1,804 |
1,813 |
-0.98% |
35,400 |
| 2024/10/31 |
1,789 |
1,836 |
1,789 |
1,831 |
+3.04% |
76,800 |
| 2024/10/30 |
1,800 |
1,800 |
1,742 |
1,777 |
+0.97% |
85,200 |
| 2024/10/29 |
1,752 |
1,788 |
1,734 |
1,760 |
+0.69% |
71,600 |
| 2024/10/28 |
1,701 |
1,753 |
1,701 |
1,748 |
+3.31% |
31,900 |
| 2024/10/25 |
1,750 |
1,787 |
1,650 |
1,692 |
-3.31% |
140,800 |
| 2024/10/24 |
1,800 |
1,800 |
1,737 |
1,750 |
-2.89% |
38,800 |
|
