| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,130 |
2,146 |
2,109 |
2,140 |
+1.52% |
9,800 |
| 2025/4/24 |
2,133 |
2,144 |
2,099 |
2,108 |
-0.80% |
9,500 |
| 2025/4/23 |
2,114 |
2,133 |
2,095 |
2,125 |
+1.97% |
17,100 |
| 2025/4/22 |
2,115 |
2,143 |
2,082 |
2,084 |
-0.95% |
17,800 |
| 2025/4/21 |
2,079 |
2,114 |
2,061 |
2,104 |
+0.62% |
13,100 |
| 2025/4/18 |
2,056 |
2,099 |
2,056 |
2,091 |
+2.25% |
11,100 |
| 2025/4/17 |
2,015 |
2,063 |
2,013 |
2,045 |
+2.00% |
15,900 |
| 2025/4/16 |
2,003 |
2,050 |
1,992 |
2,005 |
+0.10% |
49,800 |
| 2025/4/15 |
1,967 |
2,027 |
1,967 |
2,003 |
+2.09% |
16,300 |
| 2025/4/14 |
1,980 |
2,003 |
1,962 |
1,962 |
-0.20% |
16,900 |
| 2025/4/11 |
1,838 |
1,976 |
1,824 |
1,966 |
+2.72% |
18,900 |
| 2025/4/10 |
1,987 |
1,999 |
1,906 |
1,914 |
+3.18% |
42,000 |
| 2025/4/9 |
1,805 |
1,880 |
1,795 |
1,855 |
+0.82% |
55,000 |
| 2025/4/8 |
1,746 |
1,887 |
1,736 |
1,840 |
+10.44% |
32,900 |
| 2025/4/7 |
1,659 |
1,714 |
1,580 |
1,666 |
-12.27% |
97,000 |
| 2025/4/4 |
1,969 |
1,999 |
1,873 |
1,899 |
-5.94% |
72,400 |
| 2025/4/3 |
1,951 |
2,028 |
1,951 |
2,019 |
-1.56% |
30,200 |
| 2025/4/2 |
2,070 |
2,102 |
2,051 |
2,051 |
-0.77% |
13,200 |
| 2025/4/1 |
2,083 |
2,113 |
2,063 |
2,067 |
-0.77% |
10,900 |
| 2025/3/31 |
2,125 |
2,125 |
2,077 |
2,083 |
-3.88% |
20,400 |
| 2025/3/28 |
2,183 |
2,203 |
2,151 |
2,167 |
-0.73% |
21,100 |
| 2025/3/27 |
2,215 |
2,215 |
2,131 |
2,183 |
-0.32% |
38,900 |
| 2025/3/26 |
2,188 |
2,215 |
2,182 |
2,190 |
-0.27% |
25,800 |
| 2025/3/25 |
2,210 |
2,224 |
2,184 |
2,196 |
-0.36% |
22,500 |
| 2025/3/24 |
2,163 |
2,204 |
2,160 |
2,204 |
+1.24% |
21,300 |
| 2025/3/21 |
2,206 |
2,249 |
2,177 |
2,177 |
-1.31% |
48,700 |
| 2025/3/19 |
2,133 |
2,241 |
2,132 |
2,206 |
+3.62% |
58,100 |
| 2025/3/18 |
2,101 |
2,154 |
2,101 |
2,129 |
+1.53% |
19,600 |
| 2025/3/17 |
2,091 |
2,110 |
2,084 |
2,097 |
+0.29% |
14,500 |
| 2025/3/14 |
2,033 |
2,117 |
2,033 |
2,091 |
+1.95% |
23,400 |
| 2025/3/13 |
2,076 |
2,093 |
2,051 |
2,051 |
-0.10% |
11,300 |
| 2025/3/12 |
2,034 |
2,097 |
2,034 |
2,053 |
+0.49% |
25,900 |
| 2025/3/11 |
2,044 |
2,051 |
1,998 |
2,043 |
-0.83% |
27,600 |
| 2025/3/10 |
2,061 |
2,077 |
2,041 |
2,060 |
+0.93% |
15,100 |
| 2025/3/7 |
2,055 |
2,094 |
2,038 |
2,041 |
-1.26% |
20,200 |
| 2025/3/6 |
2,055 |
2,093 |
2,049 |
2,067 |
+1.62% |
23,400 |
| 2025/3/5 |
2,053 |
2,069 |
2,026 |
2,034 |
-0.39% |
22,600 |
| 2025/3/4 |
2,086 |
2,086 |
2,018 |
2,042 |
-2.85% |
50,600 |
| 2025/3/3 |
2,056 |
2,121 |
2,056 |
2,102 |
+3.91% |
39,400 |
| 2025/2/28 |
2,035 |
2,041 |
1,981 |
2,023 |
-0.88% |
53,900 |
| 2025/2/27 |
2,025 |
2,070 |
2,025 |
2,041 |
+1.34% |
26,900 |
| 2025/2/26 |
2,024 |
2,047 |
1,998 |
2,014 |
-1.13% |
36,900 |
| 2025/2/25 |
2,040 |
2,062 |
2,020 |
2,037 |
-1.83% |
48,000 |
| 2025/2/21 |
2,074 |
2,133 |
2,055 |
2,075 |
-0.81% |
46,700 |
| 2025/2/20 |
2,136 |
2,151 |
2,081 |
2,092 |
-3.68% |
66,200 |
| 2025/2/19 |
2,165 |
2,186 |
2,125 |
2,172 |
+0.32% |
71,900 |
| 2025/2/18 |
2,186 |
2,186 |
2,132 |
2,165 |
-0.32% |
65,400 |
| 2025/2/17 |
2,201 |
2,222 |
2,144 |
2,172 |
-1.32% |
142,400 |
| 2025/2/14 |
2,201 |
2,280 |
2,200 |
2,201 |
-18.48% |
408,200 |
| 2025/2/13 |
2,718 |
2,770 |
2,670 |
2,700 |
+0.37% |
63,300 |
| 2025/2/12 |
2,699 |
2,730 |
2,654 |
2,690 |
+0.07% |
26,500 |
| 2025/2/10 |
2,634 |
2,688 |
2,615 |
2,688 |
+3.58% |
27,900 |
| 2025/2/7 |
2,590 |
2,639 |
2,576 |
2,595 |
+0.39% |
18,000 |
| 2025/2/6 |
2,650 |
2,688 |
2,585 |
2,585 |
-1.45% |
28,800 |
| 2025/2/5 |
2,597 |
2,667 |
2,579 |
2,623 |
+1.00% |
29,200 |
| 2025/2/4 |
2,600 |
2,641 |
2,523 |
2,597 |
-0.46% |
45,200 |
| 2025/2/3 |
2,635 |
2,651 |
2,593 |
2,609 |
-2.14% |
38,700 |
| 2025/1/31 |
2,703 |
2,735 |
2,660 |
2,666 |
-2.06% |
36,700 |
| 2025/1/30 |
2,711 |
2,746 |
2,692 |
2,722 |
+0.41% |
23,900 |
| 2025/1/29 |
2,664 |
2,731 |
2,650 |
2,711 |
+0.78% |
26,400 |
| 2025/1/28 |
2,630 |
2,696 |
2,610 |
2,690 |
+1.66% |
37,800 |
| 2025/1/27 |
2,733 |
2,733 |
2,641 |
2,646 |
-1.38% |
24,300 |
| 2025/1/24 |
2,603 |
2,700 |
2,588 |
2,683 |
+4.19% |
48,000 |
| 2025/1/23 |
2,644 |
2,649 |
2,575 |
2,575 |
-2.65% |
28,700 |
| 2025/1/22 |
2,648 |
2,688 |
2,591 |
2,645 |
+0.57% |
26,600 |
| 2025/1/21 |
2,602 |
2,632 |
2,564 |
2,630 |
+1.51% |
19,100 |
| 2025/1/20 |
2,588 |
2,611 |
2,549 |
2,591 |
+1.97% |
37,800 |
| 2025/1/17 |
2,498 |
2,588 |
2,498 |
2,541 |
+2.13% |
43,900 |
| 2025/1/16 |
2,612 |
2,648 |
2,488 |
2,488 |
-3.64% |
51,100 |
| 2025/1/15 |
2,555 |
2,601 |
2,522 |
2,582 |
+2.18% |
38,900 |
| 2025/1/14 |
2,504 |
2,561 |
2,476 |
2,527 |
+0.20% |
53,700 |
| 2025/1/10 |
2,640 |
2,645 |
2,520 |
2,522 |
-3.11% |
60,500 |
| 2025/1/9 |
2,531 |
2,603 |
2,495 |
2,603 |
+4.45% |
70,100 |
| 2025/1/8 |
2,489 |
2,528 |
2,455 |
2,492 |
+0.28% |
32,500 |
| 2025/1/7 |
2,475 |
2,513 |
2,433 |
2,485 |
+1.39% |
36,100 |
| 2025/1/6 |
2,353 |
2,451 |
2,353 |
2,451 |
+3.94% |
37,200 |
| 2024/12/30 |
2,380 |
2,413 |
2,358 |
2,358 |
-0.92% |
15,000 |
| 2024/12/27 |
2,339 |
2,453 |
2,309 |
2,380 |
+2.63% |
46,400 |
| 2024/12/26 |
2,296 |
2,356 |
2,268 |
2,319 |
+1.22% |
54,500 |
| 2024/12/25 |
2,330 |
2,330 |
2,260 |
2,291 |
+0.13% |
17,900 |
| 2024/12/24 |
2,311 |
2,356 |
2,273 |
2,288 |
-1.17% |
25,400 |
| 2024/12/23 |
2,330 |
2,375 |
2,311 |
2,315 |
-0.22% |
17,700 |
| 2024/12/20 |
2,306 |
2,398 |
2,300 |
2,320 |
+2.84% |
39,700 |
| 2024/12/19 |
2,274 |
2,306 |
2,252 |
2,256 |
-2.84% |
26,300 |
| 2024/12/18 |
2,383 |
2,429 |
2,316 |
2,322 |
-2.56% |
25,700 |
| 2024/12/17 |
2,458 |
2,485 |
2,338 |
2,383 |
-2.46% |
60,300 |
| 2024/12/16 |
2,269 |
2,443 |
2,246 |
2,443 |
+9.01% |
39,900 |
| 2024/12/13 |
2,251 |
2,302 |
2,231 |
2,241 |
-1.58% |
20,700 |
| 2024/12/12 |
2,330 |
2,338 |
2,274 |
2,277 |
-1.90% |
21,200 |
| 2024/12/11 |
2,357 |
2,357 |
2,309 |
2,321 |
-1.94% |
15,800 |
| 2024/12/10 |
2,302 |
2,467 |
2,302 |
2,367 |
+2.91% |
61,200 |
| 2024/12/9 |
2,266 |
2,318 |
2,225 |
2,300 |
+1.46% |
37,100 |
| 2024/12/6 |
2,337 |
2,337 |
2,252 |
2,267 |
-3.00% |
30,700 |
| 2024/12/5 |
2,352 |
2,378 |
2,325 |
2,337 |
-0.09% |
11,700 |
| 2024/12/4 |
2,399 |
2,399 |
2,330 |
2,339 |
-2.50% |
15,000 |
| 2024/12/3 |
2,421 |
2,430 |
2,348 |
2,399 |
+0.21% |
27,500 |
| 2024/12/2 |
2,356 |
2,461 |
2,355 |
2,394 |
+1.70% |
37,200 |
| 2024/11/29 |
2,274 |
2,355 |
2,274 |
2,354 |
+2.66% |
21,700 |
| 2024/11/28 |
2,317 |
2,396 |
2,250 |
2,293 |
-2.63% |
69,500 |
| 2024/11/27 |
2,388 |
2,445 |
2,344 |
2,355 |
-0.08% |
32,900 |
| 2024/11/26 |
2,365 |
2,402 |
2,332 |
2,357 |
-1.63% |
27,500 |
| 2024/11/25 |
2,348 |
2,428 |
2,312 |
2,396 |
+3.90% |
38,200 |
| 2024/11/22 |
2,319 |
2,379 |
2,300 |
2,306 |
-2.00% |
36,500 |
| 2024/11/21 |
2,423 |
2,447 |
2,353 |
2,353 |
-2.37% |
25,600 |
| 2024/11/20 |
2,430 |
2,498 |
2,410 |
2,410 |
-0.82% |
21,400 |
| 2024/11/19 |
2,501 |
2,529 |
2,430 |
2,430 |
-2.80% |
53,400 |
| 2024/11/18 |
2,302 |
2,549 |
2,302 |
2,500 |
+7.02% |
88,800 |
| 2024/11/15 |
2,340 |
2,404 |
2,300 |
2,336 |
-0.76% |
71,900 |
| 2024/11/14 |
2,348 |
2,382 |
2,229 |
2,354 |
+6.47% |
217,300 |
| 2024/11/13 |
2,159 |
2,211 |
2,124 |
2,211 |
+22.09% |
102,100 |
| 2024/11/12 |
1,822 |
1,839 |
1,793 |
1,811 |
-0.06% |
19,400 |
| 2024/11/11 |
1,825 |
1,825 |
1,788 |
1,812 |
-0.71% |
21,400 |
| 2024/11/8 |
1,815 |
1,826 |
1,779 |
1,825 |
+1.73% |
20,700 |
| 2024/11/7 |
1,783 |
1,805 |
1,774 |
1,794 |
+2.51% |
17,100 |
| 2024/11/6 |
1,764 |
1,797 |
1,740 |
1,750 |
-1.24% |
17,700 |
| 2024/11/5 |
1,756 |
1,787 |
1,750 |
1,772 |
+1.08% |
10,000 |
| 2024/11/1 |
1,797 |
1,814 |
1,753 |
1,753 |
-4.21% |
17,400 |
| 2024/10/31 |
1,803 |
1,840 |
1,803 |
1,830 |
+1.05% |
10,800 |
| 2024/10/30 |
1,806 |
1,837 |
1,791 |
1,811 |
-0.11% |
12,100 |
| 2024/10/29 |
1,819 |
1,819 |
1,777 |
1,813 |
+1.40% |
8,200 |
| 2024/10/28 |
1,700 |
1,789 |
1,700 |
1,788 |
+3.71% |
9,600 |
| 2024/10/25 |
1,721 |
1,724 |
1,683 |
1,724 |
+1.23% |
14,200 |
| 2024/10/24 |
1,685 |
1,711 |
1,680 |
1,703 |
-0.47% |
25,900 |
|
