| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,158 |
2,169 |
2,133 |
2,151 |
+0.70% |
36,000 |
| 2025/4/24 |
2,130 |
2,160 |
2,130 |
2,136 |
+0.28% |
40,200 |
| 2025/4/23 |
2,149 |
2,149 |
2,128 |
2,130 |
+1.33% |
42,100 |
| 2025/4/22 |
2,109 |
2,130 |
2,095 |
2,102 |
-0.43% |
33,200 |
| 2025/4/21 |
2,137 |
2,144 |
2,105 |
2,111 |
-1.54% |
41,500 |
| 2025/4/18 |
2,135 |
2,148 |
2,132 |
2,144 |
+1.71% |
36,400 |
| 2025/4/17 |
2,104 |
2,132 |
2,101 |
2,108 |
-0.47% |
53,600 |
| 2025/4/16 |
2,157 |
2,161 |
2,109 |
2,118 |
-0.33% |
82,100 |
| 2025/4/15 |
2,142 |
2,146 |
2,116 |
2,125 |
+0.62% |
66,600 |
| 2025/4/14 |
2,124 |
2,139 |
2,111 |
2,112 |
+0.81% |
83,000 |
| 2025/4/11 |
2,074 |
2,101 |
2,035 |
2,095 |
-2.06% |
75,500 |
| 2025/4/10 |
2,155 |
2,160 |
2,097 |
2,139 |
+7.33% |
79,200 |
| 2025/4/9 |
2,024 |
2,026 |
1,964 |
1,993 |
-2.73% |
122,400 |
| 2025/4/8 |
2,008 |
2,068 |
2,003 |
2,049 |
+4.81% |
107,500 |
| 2025/4/7 |
1,997 |
1,997 |
1,900 |
1,955 |
-6.77% |
146,900 |
| 2025/4/4 |
2,160 |
2,160 |
2,059 |
2,097 |
-4.94% |
118,500 |
| 2025/4/3 |
2,217 |
2,227 |
2,184 |
2,206 |
-1.47% |
126,900 |
| 2025/4/2 |
2,255 |
2,269 |
2,228 |
2,239 |
-0.71% |
82,900 |
| 2025/4/1 |
2,299 |
2,319 |
2,255 |
2,255 |
+0.00% |
75,400 |
| 2025/3/31 |
2,342 |
2,342 |
2,248 |
2,255 |
-5.25% |
205,800 |
| 2025/3/28 |
2,332 |
2,387 |
2,323 |
2,380 |
-1.00% |
411,900 |
| 2025/3/27 |
2,380 |
2,410 |
2,376 |
2,404 |
+0.21% |
436,700 |
| 2025/3/26 |
2,420 |
2,420 |
2,385 |
2,399 |
+0.21% |
144,100 |
| 2025/3/25 |
2,409 |
2,419 |
2,378 |
2,394 |
-0.46% |
189,600 |
| 2025/3/24 |
2,445 |
2,452 |
2,405 |
2,405 |
-1.64% |
266,100 |
| 2025/3/21 |
2,436 |
2,500 |
2,436 |
2,445 |
-0.29% |
193,300 |
| 2025/3/19 |
2,449 |
2,476 |
2,438 |
2,452 |
+0.33% |
199,600 |
| 2025/3/18 |
2,391 |
2,476 |
2,391 |
2,444 |
+1.88% |
242,000 |
| 2025/3/17 |
2,407 |
2,421 |
2,399 |
2,399 |
+0.42% |
220,200 |
| 2025/3/14 |
2,327 |
2,402 |
2,327 |
2,389 |
+1.31% |
196,900 |
| 2025/3/13 |
2,370 |
2,390 |
2,358 |
2,358 |
+0.00% |
177,600 |
| 2025/3/12 |
2,375 |
2,389 |
2,346 |
2,358 |
-0.72% |
111,500 |
| 2025/3/11 |
2,345 |
2,382 |
2,333 |
2,375 |
-0.75% |
123,300 |
| 2025/3/10 |
2,312 |
2,404 |
2,312 |
2,393 |
+1.36% |
163,100 |
| 2025/3/7 |
2,363 |
2,402 |
2,349 |
2,361 |
-1.95% |
132,100 |
| 2025/3/6 |
2,367 |
2,424 |
2,367 |
2,408 |
+2.47% |
164,600 |
| 2025/3/5 |
2,363 |
2,395 |
2,343 |
2,350 |
-0.55% |
115,300 |
| 2025/3/4 |
2,377 |
2,414 |
2,362 |
2,363 |
-1.05% |
131,800 |
| 2025/3/3 |
2,357 |
2,398 |
2,309 |
2,388 |
+5.80% |
191,200 |
| 2025/2/28 |
2,283 |
2,331 |
2,257 |
2,257 |
-2.46% |
176,700 |
| 2025/2/27 |
2,261 |
2,333 |
2,261 |
2,314 |
+2.62% |
137,600 |
| 2025/2/26 |
2,275 |
2,294 |
2,249 |
2,255 |
+0.18% |
50,000 |
| 2025/2/25 |
2,233 |
2,264 |
2,220 |
2,251 |
+0.36% |
53,200 |
| 2025/2/21 |
2,260 |
2,270 |
2,217 |
2,243 |
-0.75% |
50,400 |
| 2025/2/20 |
2,281 |
2,293 |
2,250 |
2,260 |
-1.99% |
51,700 |
| 2025/2/19 |
2,325 |
2,343 |
2,303 |
2,306 |
-1.28% |
36,100 |
| 2025/2/18 |
2,343 |
2,346 |
2,323 |
2,336 |
+0.04% |
15,000 |
| 2025/2/17 |
2,368 |
2,381 |
2,334 |
2,335 |
-1.73% |
36,500 |
| 2025/2/14 |
2,395 |
2,397 |
2,365 |
2,376 |
-1.37% |
50,200 |
| 2025/2/13 |
2,430 |
2,435 |
2,409 |
2,409 |
-0.45% |
22,400 |
| 2025/2/12 |
2,427 |
2,443 |
2,398 |
2,420 |
-0.08% |
26,500 |
| 2025/2/10 |
2,435 |
2,447 |
2,422 |
2,422 |
-0.25% |
19,500 |
| 2025/2/7 |
2,440 |
2,452 |
2,428 |
2,428 |
-0.86% |
18,900 |
| 2025/2/6 |
2,437 |
2,450 |
2,428 |
2,449 |
+1.62% |
22,600 |
| 2025/2/5 |
2,413 |
2,428 |
2,398 |
2,410 |
+0.50% |
20,900 |
| 2025/2/4 |
2,430 |
2,444 |
2,394 |
2,398 |
-0.42% |
26,100 |
| 2025/2/3 |
2,424 |
2,442 |
2,387 |
2,408 |
-1.51% |
54,000 |
| 2025/1/31 |
2,468 |
2,471 |
2,433 |
2,445 |
-0.93% |
21,000 |
| 2025/1/30 |
2,450 |
2,470 |
2,443 |
2,468 |
+0.65% |
21,300 |
| 2025/1/29 |
2,468 |
2,475 |
2,450 |
2,452 |
-0.65% |
18,900 |
| 2025/1/28 |
2,456 |
2,479 |
2,456 |
2,468 |
-0.28% |
20,400 |
| 2025/1/27 |
2,500 |
2,500 |
2,465 |
2,475 |
+0.12% |
28,900 |
| 2025/1/24 |
2,471 |
2,497 |
2,465 |
2,472 |
+0.82% |
29,400 |
| 2025/1/23 |
2,450 |
2,466 |
2,450 |
2,452 |
+0.08% |
39,300 |
| 2025/1/22 |
2,435 |
2,467 |
2,435 |
2,450 |
+0.82% |
32,300 |
| 2025/1/21 |
2,432 |
2,441 |
2,421 |
2,430 |
+0.87% |
22,500 |
| 2025/1/20 |
2,427 |
2,434 |
2,405 |
2,409 |
-0.37% |
28,400 |
| 2025/1/17 |
2,390 |
2,422 |
2,389 |
2,418 |
+1.17% |
33,000 |
| 2025/1/16 |
2,403 |
2,420 |
2,380 |
2,390 |
-0.54% |
34,200 |
| 2025/1/15 |
2,375 |
2,405 |
2,375 |
2,403 |
+1.18% |
38,200 |
| 2025/1/14 |
2,395 |
2,410 |
2,352 |
2,375 |
-1.82% |
52,900 |
| 2025/1/10 |
2,451 |
2,460 |
2,409 |
2,419 |
-0.45% |
44,600 |
| 2025/1/9 |
2,419 |
2,456 |
2,419 |
2,430 |
+0.45% |
51,900 |
| 2025/1/8 |
2,420 |
2,427 |
2,397 |
2,419 |
-0.49% |
45,600 |
| 2025/1/7 |
2,457 |
2,465 |
2,429 |
2,431 |
-1.06% |
45,800 |
| 2025/1/6 |
2,483 |
2,495 |
2,446 |
2,457 |
-1.01% |
59,500 |
| 2024/12/30 |
2,467 |
2,490 |
2,450 |
2,482 |
+0.65% |
42,400 |
| 2024/12/27 |
2,449 |
2,466 |
2,433 |
2,466 |
+0.00% |
50,500 |
| 2024/12/26 |
2,433 |
2,466 |
2,411 |
2,466 |
+1.27% |
47,000 |
| 2024/12/25 |
2,468 |
2,468 |
2,395 |
2,435 |
+0.70% |
50,300 |
| 2024/12/24 |
2,460 |
2,460 |
2,402 |
2,418 |
-1.71% |
22,400 |
| 2024/12/23 |
2,430 |
2,460 |
2,427 |
2,460 |
+1.40% |
38,100 |
| 2024/12/20 |
2,517 |
2,517 |
2,426 |
2,426 |
-3.15% |
84,600 |
| 2024/12/19 |
2,485 |
2,510 |
2,480 |
2,505 |
+0.80% |
39,000 |
| 2024/12/18 |
2,492 |
2,514 |
2,483 |
2,485 |
-0.24% |
47,200 |
| 2024/12/17 |
2,486 |
2,502 |
2,475 |
2,491 |
+0.20% |
38,900 |
| 2024/12/16 |
2,486 |
2,517 |
2,464 |
2,486 |
+0.97% |
54,200 |
| 2024/12/13 |
2,418 |
2,478 |
2,380 |
2,462 |
+0.53% |
79,200 |
| 2024/12/12 |
2,470 |
2,501 |
2,449 |
2,449 |
-0.12% |
88,400 |
| 2024/12/11 |
2,442 |
2,456 |
2,432 |
2,452 |
+0.41% |
43,500 |
| 2024/12/10 |
2,451 |
2,468 |
2,436 |
2,442 |
+0.04% |
47,900 |
| 2024/12/9 |
2,440 |
2,467 |
2,429 |
2,441 |
+0.12% |
44,200 |
| 2024/12/6 |
2,429 |
2,454 |
2,429 |
2,438 |
+0.37% |
46,400 |
| 2024/12/5 |
2,406 |
2,448 |
2,405 |
2,429 |
+1.25% |
56,200 |
| 2024/12/4 |
2,362 |
2,399 |
2,354 |
2,399 |
+0.71% |
51,100 |
| 2024/12/3 |
2,376 |
2,405 |
2,376 |
2,382 |
+0.25% |
56,000 |
| 2024/12/2 |
2,338 |
2,396 |
2,338 |
2,376 |
+1.71% |
40,400 |
| 2024/11/29 |
2,338 |
2,365 |
2,336 |
2,336 |
-0.09% |
37,700 |
| 2024/11/28 |
2,364 |
2,384 |
2,306 |
2,338 |
-1.97% |
40,700 |
| 2024/11/27 |
2,412 |
2,416 |
2,378 |
2,385 |
-1.12% |
42,200 |
| 2024/11/26 |
2,369 |
2,412 |
2,366 |
2,412 |
+1.82% |
85,500 |
| 2024/11/25 |
2,375 |
2,400 |
2,369 |
2,369 |
-0.25% |
57,200 |
| 2024/11/22 |
2,343 |
2,379 |
2,333 |
2,375 |
+1.41% |
55,300 |
| 2024/11/21 |
2,312 |
2,362 |
2,312 |
2,342 |
+1.30% |
51,600 |
| 2024/11/20 |
2,260 |
2,329 |
2,260 |
2,312 |
+2.30% |
67,400 |
| 2024/11/19 |
2,264 |
2,288 |
2,250 |
2,260 |
-0.18% |
46,400 |
| 2024/11/18 |
2,264 |
2,290 |
2,251 |
2,264 |
-0.31% |
39,600 |
| 2024/11/15 |
2,292 |
2,292 |
2,226 |
2,271 |
+0.31% |
59,200 |
| 2024/11/14 |
2,229 |
2,296 |
2,229 |
2,264 |
+2.26% |
56,200 |
| 2024/11/13 |
2,221 |
2,242 |
2,211 |
2,214 |
+0.18% |
38,200 |
| 2024/11/12 |
2,180 |
2,221 |
2,180 |
2,210 |
+1.38% |
56,800 |
| 2024/11/11 |
2,149 |
2,180 |
2,126 |
2,180 |
+0.79% |
49,100 |
| 2024/11/8 |
2,050 |
2,163 |
1,989 |
2,163 |
+6.60% |
89,400 |
| 2024/11/7 |
1,978 |
2,043 |
1,978 |
2,029 |
+2.42% |
58,600 |
| 2024/11/6 |
1,965 |
2,004 |
1,964 |
1,981 |
+0.76% |
35,600 |
| 2024/11/5 |
1,996 |
1,996 |
1,964 |
1,966 |
-0.05% |
32,300 |
| 2024/11/1 |
1,978 |
1,986 |
1,966 |
1,967 |
-1.70% |
28,200 |
| 2024/10/31 |
1,979 |
2,012 |
1,979 |
2,001 |
+1.11% |
34,000 |
| 2024/10/30 |
1,970 |
1,998 |
1,961 |
1,979 |
+0.97% |
158,300 |
| 2024/10/29 |
1,960 |
1,960 |
1,945 |
1,960 |
+0.26% |
23,000 |
| 2024/10/28 |
1,938 |
1,957 |
1,931 |
1,955 |
+0.88% |
27,000 |
| 2024/10/25 |
1,937 |
1,949 |
1,923 |
1,938 |
-0.62% |
19,300 |
| 2024/10/24 |
1,939 |
1,956 |
1,919 |
1,950 |
+0.98% |
58,300 |
|
