| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,921 |
1,959 |
1,919 |
1,931 |
-0.05% |
152,100 |
| 2025/4/24 |
1,947 |
1,959 |
1,932 |
1,932 |
-0.31% |
99,700 |
| 2025/4/23 |
1,954 |
1,961 |
1,920 |
1,938 |
-0.10% |
168,200 |
| 2025/4/22 |
1,931 |
1,945 |
1,926 |
1,940 |
+0.52% |
92,800 |
| 2025/4/21 |
1,959 |
1,959 |
1,917 |
1,930 |
-1.03% |
129,600 |
| 2025/4/18 |
1,927 |
1,958 |
1,915 |
1,950 |
+2.20% |
101,400 |
| 2025/4/17 |
1,920 |
1,920 |
1,897 |
1,908 |
-0.31% |
66,500 |
| 2025/4/16 |
1,906 |
1,924 |
1,896 |
1,914 |
+1.11% |
140,300 |
| 2025/4/15 |
1,893 |
1,909 |
1,884 |
1,893 |
+0.69% |
90,800 |
| 2025/4/14 |
1,883 |
1,896 |
1,868 |
1,880 |
+1.24% |
100,100 |
| 2025/4/11 |
1,815 |
1,871 |
1,784 |
1,857 |
-1.75% |
148,400 |
| 2025/4/10 |
1,908 |
1,908 |
1,849 |
1,890 |
+5.47% |
193,900 |
| 2025/4/9 |
1,800 |
1,811 |
1,766 |
1,792 |
-2.61% |
146,300 |
| 2025/4/8 |
1,789 |
1,851 |
1,785 |
1,840 |
+6.91% |
190,000 |
| 2025/4/7 |
1,705 |
1,753 |
1,655 |
1,721 |
-5.70% |
367,300 |
| 2025/4/4 |
1,883 |
1,894 |
1,800 |
1,825 |
-3.95% |
245,300 |
| 2025/4/3 |
1,898 |
1,917 |
1,880 |
1,900 |
-3.36% |
235,900 |
| 2025/4/2 |
1,993 |
1,998 |
1,953 |
1,966 |
-1.21% |
107,400 |
| 2025/4/1 |
1,995 |
2,013 |
1,983 |
1,990 |
+1.17% |
190,500 |
| 2025/3/31 |
1,968 |
1,981 |
1,934 |
1,967 |
-1.21% |
284,000 |
| 2025/3/28 |
2,005 |
2,017 |
1,987 |
1,991 |
-2.59% |
192,500 |
| 2025/3/27 |
2,033 |
2,044 |
2,018 |
2,044 |
+0.69% |
237,500 |
| 2025/3/26 |
2,049 |
2,049 |
2,029 |
2,030 |
-0.59% |
230,200 |
| 2025/3/25 |
2,047 |
2,047 |
2,023 |
2,042 |
-0.44% |
252,700 |
| 2025/3/24 |
2,045 |
2,057 |
2,027 |
2,051 |
+0.89% |
142,500 |
| 2025/3/21 |
2,031 |
2,061 |
2,031 |
2,033 |
+0.15% |
187,300 |
| 2025/3/19 |
2,019 |
2,051 |
2,019 |
2,030 |
-0.15% |
139,600 |
| 2025/3/18 |
2,050 |
2,050 |
2,033 |
2,033 |
-0.78% |
170,700 |
| 2025/3/17 |
2,010 |
2,055 |
2,010 |
2,049 |
+2.19% |
194,800 |
| 2025/3/14 |
2,022 |
2,031 |
2,003 |
2,005 |
-0.50% |
170,200 |
| 2025/3/13 |
2,022 |
2,032 |
2,003 |
2,015 |
-0.69% |
158,400 |
| 2025/3/12 |
1,991 |
2,048 |
1,991 |
2,029 |
+1.60% |
221,500 |
| 2025/3/11 |
1,991 |
1,997 |
1,964 |
1,997 |
-0.89% |
200,900 |
| 2025/3/10 |
2,038 |
2,039 |
2,013 |
2,015 |
-0.69% |
143,400 |
| 2025/3/7 |
2,000 |
2,029 |
1,982 |
2,029 |
+0.45% |
261,300 |
| 2025/3/6 |
2,000 |
2,020 |
1,986 |
2,020 |
+2.02% |
246,400 |
| 2025/3/5 |
1,973 |
1,988 |
1,970 |
1,980 |
+1.07% |
175,800 |
| 2025/3/4 |
1,971 |
1,989 |
1,953 |
1,959 |
-0.56% |
143,100 |
| 2025/3/3 |
1,940 |
1,980 |
1,939 |
1,970 |
+1.97% |
181,100 |
| 2025/2/28 |
1,926 |
1,950 |
1,920 |
1,932 |
+0.05% |
260,400 |
| 2025/2/27 |
1,901 |
1,946 |
1,901 |
1,931 |
+1.36% |
478,400 |
| 2025/2/26 |
1,954 |
1,961 |
1,901 |
1,905 |
-3.05% |
473,800 |
| 2025/2/25 |
1,941 |
1,970 |
1,926 |
1,965 |
+1.24% |
331,500 |
| 2025/2/21 |
1,985 |
1,990 |
1,941 |
1,941 |
-2.46% |
187,600 |
| 2025/2/20 |
1,991 |
2,004 |
1,976 |
1,990 |
-1.19% |
277,100 |
| 2025/2/19 |
2,032 |
2,038 |
2,005 |
2,014 |
-1.32% |
245,200 |
| 2025/2/18 |
2,025 |
2,041 |
2,003 |
2,041 |
-0.29% |
190,400 |
| 2025/2/17 |
2,025 |
2,053 |
2,025 |
2,047 |
+1.24% |
205,200 |
| 2025/2/14 |
2,014 |
2,039 |
1,997 |
2,022 |
+0.70% |
174,700 |
| 2025/2/13 |
1,949 |
2,008 |
1,943 |
2,008 |
+3.35% |
219,500 |
| 2025/2/12 |
1,931 |
1,952 |
1,922 |
1,943 |
+0.21% |
326,400 |
| 2025/2/10 |
1,963 |
1,976 |
1,930 |
1,939 |
-0.46% |
197,700 |
| 2025/2/7 |
1,939 |
1,956 |
1,921 |
1,948 |
+0.62% |
202,200 |
| 2025/2/6 |
1,921 |
1,941 |
1,920 |
1,936 |
+1.15% |
107,000 |
| 2025/2/5 |
1,910 |
1,914 |
1,898 |
1,914 |
+0.00% |
171,700 |
| 2025/2/4 |
1,949 |
1,949 |
1,911 |
1,914 |
-0.57% |
123,300 |
| 2025/2/3 |
1,971 |
1,973 |
1,914 |
1,925 |
-3.07% |
197,900 |
| 2025/1/31 |
1,993 |
1,993 |
1,973 |
1,986 |
-0.40% |
105,600 |
| 2025/1/30 |
1,993 |
2,002 |
1,981 |
1,994 |
+0.55% |
162,700 |
| 2025/1/29 |
1,972 |
1,985 |
1,962 |
1,983 |
+0.10% |
175,400 |
| 2025/1/28 |
1,962 |
1,992 |
1,958 |
1,981 |
+1.23% |
284,400 |
| 2025/1/27 |
1,950 |
1,960 |
1,939 |
1,957 |
+1.24% |
300,500 |
| 2025/1/24 |
1,934 |
1,954 |
1,933 |
1,933 |
-0.36% |
296,600 |
| 2025/1/23 |
1,926 |
1,942 |
1,911 |
1,940 |
+0.31% |
157,300 |
| 2025/1/22 |
1,953 |
1,960 |
1,910 |
1,934 |
-0.82% |
191,400 |
| 2025/1/21 |
1,955 |
1,958 |
1,944 |
1,950 |
-1.07% |
115,900 |
| 2025/1/20 |
1,954 |
1,976 |
1,934 |
1,971 |
+2.55% |
171,000 |
| 2025/1/17 |
1,905 |
1,930 |
1,895 |
1,922 |
-0.36% |
155,400 |
| 2025/1/16 |
1,956 |
1,965 |
1,927 |
1,929 |
-1.28% |
139,700 |
| 2025/1/15 |
1,961 |
1,968 |
1,942 |
1,954 |
+0.36% |
275,300 |
| 2025/1/14 |
1,945 |
1,954 |
1,918 |
1,947 |
+0.36% |
215,300 |
| 2025/1/10 |
1,948 |
1,953 |
1,939 |
1,940 |
-0.97% |
130,300 |
| 2025/1/9 |
1,983 |
1,983 |
1,951 |
1,959 |
-0.91% |
115,400 |
| 2025/1/8 |
1,990 |
1,994 |
1,975 |
1,977 |
-0.25% |
205,800 |
| 2025/1/7 |
2,019 |
2,019 |
1,982 |
1,982 |
-1.25% |
268,900 |
| 2025/1/6 |
2,059 |
2,059 |
2,003 |
2,007 |
-2.71% |
171,900 |
| 2024/12/30 |
2,048 |
2,067 |
2,043 |
2,063 |
+0.98% |
116,900 |
| 2024/12/27 |
2,046 |
2,052 |
2,032 |
2,043 |
+0.25% |
115,400 |
| 2024/12/26 |
2,026 |
2,038 |
2,011 |
2,038 |
+0.59% |
102,200 |
| 2024/12/25 |
2,035 |
2,035 |
2,001 |
2,026 |
-0.10% |
81,900 |
| 2024/12/24 |
2,033 |
2,034 |
2,016 |
2,028 |
-0.54% |
59,600 |
| 2024/12/23 |
2,033 |
2,041 |
2,020 |
2,039 |
+0.39% |
107,000 |
| 2024/12/20 |
2,055 |
2,061 |
2,031 |
2,031 |
-0.83% |
167,100 |
| 2024/12/19 |
2,051 |
2,056 |
2,033 |
2,048 |
-0.44% |
180,400 |
| 2024/12/18 |
2,085 |
2,099 |
2,054 |
2,057 |
-0.72% |
166,900 |
| 2024/12/17 |
2,073 |
2,081 |
2,059 |
2,072 |
+0.58% |
156,300 |
| 2024/12/16 |
2,060 |
2,071 |
2,050 |
2,060 |
+0.44% |
139,500 |
| 2024/12/13 |
2,036 |
2,069 |
2,035 |
2,051 |
+0.98% |
305,900 |
| 2024/12/12 |
2,011 |
2,043 |
2,000 |
2,031 |
+1.60% |
310,000 |
| 2024/12/11 |
2,009 |
2,016 |
1,992 |
1,999 |
-0.74% |
160,200 |
| 2024/12/10 |
2,017 |
2,027 |
2,001 |
2,014 |
-0.10% |
116,300 |
| 2024/12/9 |
1,977 |
2,024 |
1,977 |
2,016 |
+2.91% |
208,600 |
| 2024/12/6 |
1,985 |
1,985 |
1,954 |
1,959 |
+0.31% |
167,700 |
| 2024/12/5 |
1,961 |
1,963 |
1,933 |
1,953 |
+0.15% |
191,500 |
| 2024/12/4 |
1,988 |
1,993 |
1,948 |
1,950 |
-2.65% |
164,000 |
| 2024/12/3 |
1,968 |
2,026 |
1,968 |
2,003 |
+2.19% |
197,800 |
| 2024/12/2 |
1,964 |
1,969 |
1,940 |
1,960 |
-0.05% |
148,400 |
| 2024/11/29 |
1,981 |
1,981 |
1,961 |
1,961 |
-0.56% |
92,600 |
| 2024/11/28 |
1,948 |
1,980 |
1,941 |
1,972 |
+1.65% |
115,800 |
| 2024/11/27 |
1,986 |
1,987 |
1,928 |
1,940 |
-2.71% |
151,200 |
| 2024/11/26 |
1,986 |
2,004 |
1,983 |
1,994 |
+0.40% |
97,700 |
| 2024/11/25 |
2,003 |
2,019 |
1,986 |
1,986 |
+0.30% |
238,600 |
| 2024/11/22 |
1,980 |
1,995 |
1,978 |
1,980 |
-0.20% |
182,600 |
| 2024/11/21 |
1,945 |
1,992 |
1,943 |
1,984 |
+0.61% |
246,800 |
| 2024/11/20 |
1,959 |
1,980 |
1,950 |
1,972 |
+0.66% |
108,200 |
| 2024/11/19 |
1,953 |
1,974 |
1,940 |
1,959 |
-0.76% |
121,700 |
| 2024/11/18 |
1,950 |
1,977 |
1,940 |
1,974 |
+1.08% |
90,200 |
| 2024/11/15 |
1,952 |
1,966 |
1,951 |
1,953 |
-0.05% |
108,300 |
| 2024/11/14 |
1,961 |
1,972 |
1,953 |
1,954 |
+0.31% |
86,900 |
| 2024/11/13 |
1,966 |
1,979 |
1,938 |
1,948 |
-1.77% |
118,400 |
| 2024/11/12 |
2,021 |
2,045 |
1,978 |
1,983 |
-1.20% |
136,700 |
| 2024/11/11 |
2,010 |
2,023 |
2,000 |
2,007 |
+0.15% |
108,100 |
| 2024/11/8 |
2,009 |
2,030 |
1,993 |
2,004 |
+0.25% |
194,900 |
| 2024/11/7 |
2,013 |
2,049 |
1,987 |
1,999 |
+3.31% |
430,700 |
| 2024/11/6 |
1,899 |
1,950 |
1,890 |
1,935 |
+0.78% |
209,300 |
| 2024/11/5 |
1,915 |
1,930 |
1,914 |
1,920 |
+0.31% |
125,600 |
| 2024/11/1 |
1,913 |
1,938 |
1,905 |
1,914 |
-0.78% |
158,900 |
| 2024/10/31 |
1,926 |
1,937 |
1,911 |
1,929 |
+0.84% |
128,000 |
| 2024/10/30 |
1,940 |
1,940 |
1,911 |
1,913 |
-0.93% |
216,100 |
| 2024/10/29 |
1,933 |
1,937 |
1,915 |
1,931 |
+0.63% |
186,300 |
| 2024/10/28 |
1,904 |
1,925 |
1,895 |
1,919 |
+1.32% |
127,800 |
| 2024/10/25 |
1,910 |
1,914 |
1,882 |
1,894 |
-1.10% |
181,700 |
| 2024/10/24 |
1,916 |
1,924 |
1,895 |
1,915 |
-0.57% |
132,000 |
|
