| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,861 |
1,861 |
1,845 |
1,855 |
+0.87% |
11,200 |
| 2025/4/24 |
1,865 |
1,873 |
1,808 |
1,839 |
-0.38% |
23,500 |
| 2025/4/23 |
1,829 |
1,846 |
1,827 |
1,846 |
+1.71% |
15,300 |
| 2025/4/22 |
1,811 |
1,820 |
1,805 |
1,815 |
-0.60% |
7,900 |
| 2025/4/21 |
1,824 |
1,828 |
1,805 |
1,826 |
+0.55% |
8,900 |
| 2025/4/18 |
1,785 |
1,816 |
1,785 |
1,816 |
+1.45% |
15,800 |
| 2025/4/17 |
1,800 |
1,808 |
1,781 |
1,790 |
-0.39% |
14,300 |
| 2025/4/16 |
1,790 |
1,804 |
1,780 |
1,797 |
-0.06% |
16,700 |
| 2025/4/15 |
1,787 |
1,808 |
1,787 |
1,798 |
+0.67% |
9,700 |
| 2025/4/14 |
1,787 |
1,815 |
1,786 |
1,786 |
-0.06% |
12,400 |
| 2025/4/11 |
1,741 |
1,787 |
1,723 |
1,787 |
+0.34% |
15,100 |
| 2025/4/10 |
1,859 |
1,859 |
1,776 |
1,781 |
+4.83% |
20,700 |
| 2025/4/9 |
1,760 |
1,760 |
1,685 |
1,699 |
-3.90% |
34,900 |
| 2025/4/8 |
1,716 |
1,795 |
1,716 |
1,768 |
+5.49% |
32,300 |
| 2025/4/7 |
1,651 |
1,729 |
1,645 |
1,676 |
-8.37% |
64,400 |
| 2025/4/4 |
1,865 |
1,871 |
1,798 |
1,829 |
-3.84% |
67,900 |
| 2025/4/3 |
1,888 |
1,905 |
1,861 |
1,902 |
-2.11% |
53,600 |
| 2025/4/2 |
1,949 |
1,954 |
1,923 |
1,943 |
-0.36% |
35,300 |
| 2025/4/1 |
1,942 |
1,958 |
1,930 |
1,950 |
+2.36% |
28,200 |
| 2025/3/31 |
1,969 |
1,969 |
1,897 |
1,905 |
-3.84% |
74,100 |
| 2025/3/28 |
1,987 |
2,024 |
1,975 |
1,981 |
-5.08% |
39,800 |
| 2025/3/27 |
2,031 |
2,087 |
2,029 |
2,087 |
+2.15% |
130,400 |
| 2025/3/26 |
2,046 |
2,046 |
2,023 |
2,043 |
-0.34% |
41,000 |
| 2025/3/25 |
2,075 |
2,075 |
2,047 |
2,050 |
+0.00% |
26,200 |
| 2025/3/24 |
2,074 |
2,083 |
2,050 |
2,050 |
-1.11% |
25,500 |
| 2025/3/21 |
2,081 |
2,088 |
2,071 |
2,073 |
-0.38% |
22,500 |
| 2025/3/19 |
2,059 |
2,085 |
2,058 |
2,081 |
+1.07% |
9,300 |
| 2025/3/18 |
2,055 |
2,069 |
2,055 |
2,059 |
-0.29% |
19,100 |
| 2025/3/17 |
2,058 |
2,075 |
2,058 |
2,065 |
+0.93% |
13,900 |
| 2025/3/14 |
2,032 |
2,054 |
2,014 |
2,046 |
+0.64% |
26,100 |
| 2025/3/13 |
2,060 |
2,060 |
2,031 |
2,033 |
-0.34% |
15,400 |
| 2025/3/12 |
2,006 |
2,041 |
2,001 |
2,040 |
+1.69% |
13,500 |
| 2025/3/11 |
2,061 |
2,061 |
1,998 |
2,006 |
-3.70% |
46,500 |
| 2025/3/10 |
2,100 |
2,100 |
2,077 |
2,083 |
-0.81% |
15,500 |
| 2025/3/7 |
2,100 |
2,101 |
2,081 |
2,100 |
+0.00% |
18,100 |
| 2025/3/6 |
2,099 |
2,101 |
2,088 |
2,100 |
+0.86% |
14,000 |
| 2025/3/5 |
2,101 |
2,104 |
2,074 |
2,082 |
-1.37% |
19,800 |
| 2025/3/4 |
2,093 |
2,126 |
2,090 |
2,111 |
+0.86% |
34,800 |
| 2025/3/3 |
2,130 |
2,130 |
2,090 |
2,093 |
-0.48% |
26,500 |
| 2025/2/28 |
2,090 |
2,118 |
2,084 |
2,103 |
+0.62% |
49,000 |
| 2025/2/27 |
2,061 |
2,096 |
2,059 |
2,090 |
+2.05% |
14,500 |
| 2025/2/26 |
2,081 |
2,081 |
2,026 |
2,048 |
-1.73% |
26,600 |
| 2025/2/25 |
2,133 |
2,133 |
2,082 |
2,084 |
-2.30% |
21,300 |
| 2025/2/21 |
2,122 |
2,139 |
2,107 |
2,133 |
+0.52% |
18,200 |
| 2025/2/20 |
2,145 |
2,147 |
2,115 |
2,122 |
-1.07% |
25,600 |
| 2025/2/19 |
2,138 |
2,170 |
2,127 |
2,145 |
+1.42% |
85,800 |
| 2025/2/18 |
2,108 |
2,131 |
2,104 |
2,115 |
+0.67% |
32,100 |
| 2025/2/17 |
2,150 |
2,151 |
2,098 |
2,101 |
-2.10% |
41,500 |
| 2025/2/14 |
2,097 |
2,150 |
2,097 |
2,146 |
+0.52% |
48,900 |
| 2025/2/13 |
2,062 |
2,137 |
2,057 |
2,135 |
+4.45% |
90,300 |
| 2025/2/12 |
2,030 |
2,053 |
2,015 |
2,044 |
+0.79% |
47,600 |
| 2025/2/10 |
2,032 |
2,039 |
2,015 |
2,028 |
-0.25% |
20,800 |
| 2025/2/7 |
2,003 |
2,033 |
2,003 |
2,033 |
+1.50% |
15,600 |
| 2025/2/6 |
2,016 |
2,030 |
2,001 |
2,003 |
-0.74% |
23,900 |
| 2025/2/5 |
2,004 |
2,028 |
2,000 |
2,018 |
+0.70% |
38,500 |
| 2025/2/4 |
2,000 |
2,011 |
1,994 |
2,004 |
+0.65% |
26,800 |
| 2025/2/3 |
1,958 |
2,007 |
1,956 |
1,991 |
+2.21% |
81,000 |
| 2025/1/31 |
1,982 |
1,982 |
1,937 |
1,948 |
-1.32% |
34,000 |
| 2025/1/30 |
1,942 |
1,984 |
1,926 |
1,974 |
+0.87% |
142,300 |
| 2025/1/29 |
1,947 |
1,958 |
1,934 |
1,957 |
+2.03% |
81,200 |
| 2025/1/28 |
1,883 |
1,918 |
1,875 |
1,918 |
+1.21% |
28,800 |
| 2025/1/27 |
1,893 |
1,898 |
1,880 |
1,895 |
+0.64% |
41,200 |
| 2025/1/24 |
1,884 |
1,887 |
1,863 |
1,883 |
+1.24% |
18,200 |
| 2025/1/23 |
1,879 |
1,885 |
1,855 |
1,860 |
-0.69% |
31,100 |
| 2025/1/22 |
1,873 |
1,895 |
1,869 |
1,873 |
+0.32% |
32,700 |
| 2025/1/21 |
1,875 |
1,890 |
1,864 |
1,867 |
-0.16% |
25,800 |
| 2025/1/20 |
1,828 |
1,877 |
1,828 |
1,870 |
+2.41% |
29,900 |
| 2025/1/17 |
1,817 |
1,826 |
1,807 |
1,826 |
-0.05% |
31,000 |
| 2025/1/16 |
1,832 |
1,840 |
1,810 |
1,827 |
-1.03% |
69,000 |
| 2025/1/15 |
1,845 |
1,849 |
1,832 |
1,846 |
-0.05% |
24,300 |
| 2025/1/14 |
1,851 |
1,855 |
1,827 |
1,847 |
-0.22% |
41,800 |
| 2025/1/10 |
1,860 |
1,860 |
1,848 |
1,851 |
-0.11% |
23,700 |
| 2025/1/9 |
1,881 |
1,883 |
1,853 |
1,853 |
-1.65% |
42,000 |
| 2025/1/8 |
1,891 |
1,903 |
1,884 |
1,884 |
-0.16% |
22,600 |
| 2025/1/7 |
1,923 |
1,923 |
1,881 |
1,887 |
-0.26% |
51,100 |
| 2025/1/6 |
1,937 |
1,937 |
1,891 |
1,892 |
-2.37% |
61,000 |
| 2024/12/30 |
1,908 |
1,951 |
1,908 |
1,938 |
+2.65% |
72,900 |
| 2024/12/27 |
1,880 |
1,892 |
1,879 |
1,888 |
+0.85% |
34,600 |
| 2024/12/26 |
1,850 |
1,872 |
1,850 |
1,872 |
+1.30% |
53,600 |
| 2024/12/25 |
1,845 |
1,870 |
1,831 |
1,848 |
+0.98% |
45,800 |
| 2024/12/24 |
1,832 |
1,845 |
1,826 |
1,830 |
-0.05% |
34,500 |
| 2024/12/23 |
1,840 |
1,848 |
1,822 |
1,831 |
-0.22% |
55,000 |
| 2024/12/20 |
1,835 |
1,864 |
1,833 |
1,835 |
-0.27% |
36,600 |
| 2024/12/19 |
1,831 |
1,852 |
1,811 |
1,840 |
+0.11% |
41,000 |
| 2024/12/18 |
1,841 |
1,851 |
1,833 |
1,838 |
-0.27% |
22,900 |
| 2024/12/17 |
1,885 |
1,885 |
1,837 |
1,843 |
-1.44% |
41,300 |
| 2024/12/16 |
1,870 |
1,894 |
1,869 |
1,870 |
+0.11% |
32,900 |
| 2024/12/13 |
1,869 |
1,872 |
1,855 |
1,868 |
-0.11% |
31,700 |
| 2024/12/12 |
1,869 |
1,871 |
1,850 |
1,870 |
+0.70% |
42,900 |
| 2024/12/11 |
1,875 |
1,875 |
1,855 |
1,857 |
-0.96% |
20,600 |
| 2024/12/10 |
1,893 |
1,903 |
1,875 |
1,875 |
-0.42% |
26,900 |
| 2024/12/9 |
1,859 |
1,891 |
1,858 |
1,883 |
+2.06% |
41,500 |
| 2024/12/6 |
1,841 |
1,855 |
1,832 |
1,845 |
+0.05% |
31,200 |
| 2024/12/5 |
1,847 |
1,857 |
1,841 |
1,844 |
-0.05% |
28,500 |
| 2024/12/4 |
1,867 |
1,867 |
1,835 |
1,845 |
-1.60% |
34,300 |
| 2024/12/3 |
1,840 |
1,881 |
1,840 |
1,875 |
+2.46% |
46,800 |
| 2024/12/2 |
1,850 |
1,855 |
1,827 |
1,830 |
-0.87% |
56,200 |
| 2024/11/29 |
1,870 |
1,887 |
1,846 |
1,846 |
-0.32% |
45,900 |
| 2024/11/28 |
1,837 |
1,860 |
1,836 |
1,852 |
+0.05% |
38,100 |
| 2024/11/27 |
1,862 |
1,862 |
1,831 |
1,851 |
-0.96% |
59,600 |
| 2024/11/26 |
1,906 |
1,907 |
1,859 |
1,869 |
-1.94% |
67,400 |
| 2024/11/25 |
1,916 |
1,928 |
1,902 |
1,906 |
-0.31% |
46,500 |
| 2024/11/22 |
1,874 |
1,917 |
1,874 |
1,912 |
+2.58% |
56,200 |
| 2024/11/21 |
1,882 |
1,886 |
1,860 |
1,864 |
-1.38% |
61,900 |
| 2024/11/20 |
1,890 |
1,906 |
1,878 |
1,890 |
+0.00% |
45,200 |
| 2024/11/19 |
1,905 |
1,917 |
1,885 |
1,890 |
-1.00% |
63,000 |
| 2024/11/18 |
1,880 |
1,925 |
1,878 |
1,909 |
+0.00% |
78,300 |
| 2024/11/15 |
1,932 |
1,982 |
1,907 |
1,909 |
-10.00% |
227,400 |
| 2024/11/14 |
2,121 |
2,146 |
2,114 |
2,121 |
+0.05% |
43,400 |
| 2024/11/13 |
2,147 |
2,163 |
2,120 |
2,120 |
-2.08% |
45,100 |
| 2024/11/12 |
2,155 |
2,178 |
2,139 |
2,165 |
+2.03% |
56,900 |
| 2024/11/11 |
2,168 |
2,179 |
2,112 |
2,122 |
-1.53% |
56,700 |
| 2024/11/8 |
2,233 |
2,238 |
2,149 |
2,155 |
+0.09% |
74,200 |
| 2024/11/7 |
2,102 |
2,168 |
2,102 |
2,153 |
+3.41% |
70,100 |
| 2024/11/6 |
2,056 |
2,097 |
2,047 |
2,082 |
+1.12% |
50,000 |
| 2024/11/5 |
2,055 |
2,073 |
2,046 |
2,059 |
+1.63% |
40,000 |
| 2024/11/1 |
2,034 |
2,036 |
2,015 |
2,026 |
-1.70% |
46,600 |
| 2024/10/31 |
2,059 |
2,070 |
2,042 |
2,061 |
+0.10% |
22,400 |
| 2024/10/30 |
2,072 |
2,080 |
2,043 |
2,059 |
-0.58% |
77,000 |
| 2024/10/29 |
2,036 |
2,082 |
2,036 |
2,071 |
+1.82% |
50,100 |
| 2024/10/28 |
1,984 |
2,034 |
1,984 |
2,034 |
+2.52% |
31,700 |
| 2024/10/25 |
2,025 |
2,028 |
1,970 |
1,984 |
-1.59% |
59,100 |
| 2024/10/24 |
2,015 |
2,028 |
2,005 |
2,016 |
-0.25% |
46,200 |
|
