| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,434 |
2,479 |
2,434 |
2,446 |
+0.58% |
19,300 |
| 2025/4/24 |
2,507 |
2,508 |
2,432 |
2,432 |
-3.84% |
29,900 |
| 2025/4/23 |
2,558 |
2,579 |
2,526 |
2,529 |
-1.17% |
19,000 |
| 2025/4/22 |
2,565 |
2,600 |
2,552 |
2,559 |
-0.89% |
14,500 |
| 2025/4/21 |
2,629 |
2,650 |
2,576 |
2,582 |
-1.38% |
18,500 |
| 2025/4/18 |
2,500 |
2,620 |
2,490 |
2,618 |
+5.06% |
35,200 |
| 2025/4/17 |
2,477 |
2,495 |
2,439 |
2,492 |
+0.89% |
14,800 |
| 2025/4/16 |
2,455 |
2,490 |
2,442 |
2,470 |
+0.94% |
14,500 |
| 2025/4/15 |
2,455 |
2,462 |
2,430 |
2,447 |
+0.53% |
12,500 |
| 2025/4/14 |
2,394 |
2,450 |
2,382 |
2,434 |
+2.70% |
18,300 |
| 2025/4/11 |
2,331 |
2,391 |
2,326 |
2,370 |
+1.15% |
18,900 |
| 2025/4/10 |
2,350 |
2,370 |
2,302 |
2,343 |
+3.76% |
22,100 |
| 2025/4/9 |
2,233 |
2,263 |
2,222 |
2,258 |
+0.80% |
16,100 |
| 2025/4/8 |
2,188 |
2,292 |
2,188 |
2,240 |
+8.21% |
27,500 |
| 2025/4/7 |
2,066 |
2,149 |
2,050 |
2,070 |
-5.52% |
39,500 |
| 2025/4/4 |
2,227 |
2,246 |
2,150 |
2,191 |
-3.61% |
39,400 |
| 2025/4/3 |
2,225 |
2,293 |
2,215 |
2,273 |
-0.79% |
19,700 |
| 2025/4/2 |
2,325 |
2,325 |
2,280 |
2,291 |
-1.59% |
19,300 |
| 2025/4/1 |
2,410 |
2,415 |
2,281 |
2,328 |
-1.94% |
46,000 |
| 2025/3/31 |
2,315 |
2,393 |
2,293 |
2,374 |
+2.33% |
29,500 |
| 2025/3/28 |
2,280 |
2,320 |
2,279 |
2,320 |
+1.75% |
23,500 |
| 2025/3/27 |
2,199 |
2,280 |
2,196 |
2,280 |
+4.30% |
18,000 |
| 2025/3/26 |
2,185 |
2,196 |
2,168 |
2,186 |
-0.46% |
11,700 |
| 2025/3/25 |
2,222 |
2,222 |
2,183 |
2,196 |
-1.17% |
15,300 |
| 2025/3/24 |
2,170 |
2,222 |
2,165 |
2,222 |
+2.68% |
21,500 |
| 2025/3/21 |
2,150 |
2,185 |
2,131 |
2,164 |
+0.70% |
19,700 |
| 2025/3/19 |
2,147 |
2,149 |
2,118 |
2,149 |
-0.56% |
19,000 |
| 2025/3/18 |
2,155 |
2,174 |
2,149 |
2,161 |
+0.61% |
18,700 |
| 2025/3/17 |
2,145 |
2,170 |
2,105 |
2,148 |
+5.66% |
54,100 |
| 2025/3/14 |
2,037 |
2,042 |
2,021 |
2,033 |
-0.25% |
21,900 |
| 2025/3/13 |
2,051 |
2,051 |
2,036 |
2,038 |
-0.88% |
14,500 |
| 2025/3/12 |
2,062 |
2,064 |
2,051 |
2,056 |
-0.72% |
11,700 |
| 2025/3/11 |
2,076 |
2,076 |
2,031 |
2,071 |
-0.96% |
26,400 |
| 2025/3/10 |
2,125 |
2,125 |
2,064 |
2,091 |
-2.11% |
24,700 |
| 2025/3/7 |
2,120 |
2,136 |
2,104 |
2,136 |
+0.19% |
9,700 |
| 2025/3/6 |
2,127 |
2,136 |
2,108 |
2,132 |
-0.61% |
9,800 |
| 2025/3/5 |
2,107 |
2,151 |
2,091 |
2,145 |
+1.23% |
16,700 |
| 2025/3/4 |
2,130 |
2,130 |
2,092 |
2,119 |
-0.09% |
10,600 |
| 2025/3/3 |
2,099 |
2,126 |
2,089 |
2,121 |
+1.10% |
10,700 |
| 2025/2/28 |
2,115 |
2,119 |
2,090 |
2,098 |
-0.99% |
16,300 |
| 2025/2/27 |
2,114 |
2,137 |
2,114 |
2,119 |
-0.70% |
5,700 |
| 2025/2/26 |
2,126 |
2,135 |
2,111 |
2,134 |
-0.42% |
6,600 |
| 2025/2/25 |
2,129 |
2,145 |
2,110 |
2,143 |
+0.14% |
12,400 |
| 2025/2/21 |
2,150 |
2,163 |
2,117 |
2,140 |
+0.71% |
8,300 |
| 2025/2/20 |
2,136 |
2,163 |
2,123 |
2,125 |
-1.71% |
11,000 |
| 2025/2/19 |
2,183 |
2,183 |
2,123 |
2,162 |
-1.99% |
20,300 |
| 2025/2/18 |
2,266 |
2,266 |
2,166 |
2,206 |
-2.65% |
14,700 |
| 2025/2/17 |
2,247 |
2,274 |
2,201 |
2,266 |
+1.66% |
23,600 |
| 2025/2/14 |
2,119 |
2,300 |
2,102 |
2,229 |
+5.79% |
65,700 |
| 2025/2/13 |
2,112 |
2,119 |
2,090 |
2,107 |
+0.72% |
8,900 |
| 2025/2/12 |
2,112 |
2,130 |
2,092 |
2,092 |
+0.24% |
13,000 |
| 2025/2/10 |
2,071 |
2,089 |
2,041 |
2,087 |
+1.26% |
11,400 |
| 2025/2/7 |
2,050 |
2,074 |
2,041 |
2,061 |
-0.43% |
14,100 |
| 2025/2/6 |
2,057 |
2,070 |
2,051 |
2,070 |
+0.78% |
10,200 |
| 2025/2/5 |
2,098 |
2,120 |
2,054 |
2,054 |
-1.20% |
11,900 |
| 2025/2/4 |
2,086 |
2,110 |
2,060 |
2,079 |
-0.34% |
7,600 |
| 2025/2/3 |
2,106 |
2,117 |
2,073 |
2,086 |
-1.14% |
8,800 |
| 2025/1/31 |
2,143 |
2,143 |
2,102 |
2,110 |
-0.94% |
5,200 |
| 2025/1/30 |
2,179 |
2,179 |
2,130 |
2,130 |
-0.05% |
8,400 |
| 2025/1/29 |
2,086 |
2,160 |
2,086 |
2,131 |
+1.62% |
10,500 |
| 2025/1/28 |
2,019 |
2,104 |
2,016 |
2,097 |
+2.79% |
13,800 |
| 2025/1/27 |
2,050 |
2,057 |
2,024 |
2,040 |
+1.14% |
17,500 |
| 2025/1/24 |
2,049 |
2,050 |
2,012 |
2,017 |
-1.61% |
23,600 |
| 2025/1/23 |
2,086 |
2,086 |
2,050 |
2,050 |
-1.73% |
12,000 |
| 2025/1/22 |
2,105 |
2,110 |
2,085 |
2,086 |
-0.67% |
10,500 |
| 2025/1/21 |
2,130 |
2,140 |
2,100 |
2,100 |
-1.04% |
12,300 |
| 2025/1/20 |
2,117 |
2,139 |
2,112 |
2,122 |
-1.26% |
20,500 |
| 2025/1/17 |
2,185 |
2,197 |
2,145 |
2,149 |
-2.85% |
23,100 |
| 2025/1/16 |
2,280 |
2,308 |
2,212 |
2,212 |
-1.69% |
14,900 |
| 2025/1/15 |
2,197 |
2,250 |
2,182 |
2,250 |
+4.26% |
16,700 |
| 2025/1/14 |
2,180 |
2,207 |
2,143 |
2,158 |
-1.01% |
15,500 |
| 2025/1/10 |
2,183 |
2,194 |
2,172 |
2,180 |
-1.04% |
8,600 |
| 2025/1/9 |
2,183 |
2,203 |
2,169 |
2,203 |
+0.78% |
18,200 |
| 2025/1/8 |
2,194 |
2,206 |
2,172 |
2,186 |
-1.22% |
15,700 |
| 2025/1/7 |
2,243 |
2,243 |
2,202 |
2,213 |
-1.38% |
16,900 |
| 2025/1/6 |
2,255 |
2,295 |
2,227 |
2,244 |
+0.76% |
32,600 |
| 2024/12/30 |
2,240 |
2,245 |
2,220 |
2,227 |
-0.18% |
13,800 |
| 2024/12/27 |
2,140 |
2,245 |
2,140 |
2,231 |
+2.69% |
31,000 |
| 2024/12/26 |
2,145 |
2,210 |
2,145 |
2,172.5 |
+1.28% |
12,700 |
| 2024/12/25 |
2,077.5 |
2,145 |
2,077.5 |
2,145 |
+3.37% |
8,900 |
| 2024/12/24 |
2,087.5 |
2,095 |
2,067.5 |
2,075 |
-1.31% |
9,500 |
| 2024/12/23 |
2,045 |
2,105 |
2,035 |
2,102.5 |
+2.69% |
24,900 |
| 2024/12/20 |
2,052.5 |
2,100 |
2,047.5 |
2,047.5 |
-1.21% |
10,900 |
| 2024/12/19 |
2,045 |
2,095 |
2,037.5 |
2,072.5 |
+1.34% |
9,900 |
| 2024/12/18 |
2,050 |
2,067.5 |
2,045 |
2,045 |
-0.85% |
7,300 |
| 2024/12/17 |
2,077.5 |
2,105 |
2,057.5 |
2,062.5 |
+0.12% |
7,100 |
| 2024/12/16 |
2,055 |
2,110 |
2,045 |
2,060 |
-0.72% |
10,600 |
| 2024/12/13 |
2,057.5 |
2,100 |
2,050 |
2,075 |
-0.84% |
10,100 |
| 2024/12/12 |
2,105 |
2,140 |
2,092.5 |
2,092.5 |
-1.41% |
9,600 |
| 2024/12/11 |
2,075 |
2,135 |
2,075 |
2,122.5 |
+0.83% |
11,500 |
| 2024/12/10 |
2,125 |
2,142.5 |
2,105 |
2,105 |
-1.06% |
9,600 |
| 2024/12/9 |
2,132.5 |
2,152.5 |
2,125 |
2,127.5 |
-0.70% |
7,100 |
| 2024/12/6 |
2,130 |
2,162.5 |
2,130 |
2,142.5 |
+0.35% |
4,100 |
| 2024/12/5 |
2,132.5 |
2,142.5 |
2,130 |
2,135 |
+0.12% |
5,100 |
| 2024/12/4 |
2,147.5 |
2,147.5 |
2,127.5 |
2,132.5 |
-0.35% |
5,300 |
| 2024/12/3 |
2,165 |
2,175 |
2,140 |
2,140 |
-1.15% |
7,700 |
| 2024/12/2 |
2,125 |
2,190 |
2,125 |
2,165 |
+0.23% |
5,800 |
| 2024/11/29 |
2,087.5 |
2,177.5 |
2,087.5 |
2,160 |
+3.35% |
17,200 |
| 2024/11/28 |
2,077.5 |
2,130 |
2,065 |
2,090 |
+0.24% |
18,300 |
| 2024/11/27 |
2,127.5 |
2,150 |
2,085 |
2,085 |
-4.25% |
25,000 |
| 2024/11/26 |
2,137.5 |
2,212.5 |
2,095 |
2,177.5 |
-0.34% |
41,000 |
| 2024/11/25 |
2,232.5 |
2,250 |
2,180 |
2,185 |
-2.46% |
62,000 |
| 2024/11/22 |
2,297.5 |
2,317.5 |
2,230 |
2,240 |
-3.14% |
153,400 |
| 2024/11/21 |
2,307.5 |
2,400 |
2,307.5 |
2,312.5 |
-1.28% |
50,600 |
| 2024/11/20 |
2,155 |
2,390 |
2,155 |
2,342.5 |
+7.33% |
54,500 |
| 2024/11/19 |
2,130 |
2,187.5 |
2,125 |
2,182.5 |
+2.59% |
23,400 |
| 2024/11/18 |
2,035 |
2,132.5 |
2,022.5 |
2,127.5 |
+4.55% |
29,800 |
| 2024/11/15 |
1,992.5 |
2,122.5 |
1,950 |
2,035 |
-7.29% |
78,500 |
| 2024/11/14 |
2,207.5 |
2,210 |
2,120 |
2,195 |
+1.04% |
14,800 |
| 2024/11/13 |
2,170 |
2,215 |
2,167.5 |
2,172.5 |
+0.46% |
10,900 |
| 2024/11/12 |
2,147.5 |
2,175 |
2,130 |
2,162.5 |
+1.65% |
7,000 |
| 2024/11/11 |
2,115 |
2,160 |
2,115 |
2,127.5 |
+0.24% |
9,000 |
| 2024/11/8 |
2,167.5 |
2,167.5 |
2,100 |
2,122.5 |
-1.05% |
4,900 |
| 2024/11/7 |
2,200 |
2,205 |
2,130 |
2,145 |
-1.38% |
9,100 |
| 2024/11/6 |
2,127.5 |
2,192.5 |
2,120 |
2,175 |
+2.59% |
8,200 |
| 2024/11/5 |
2,100 |
2,125 |
2,082.5 |
2,120 |
-0.35% |
8,900 |
| 2024/11/1 |
2,195 |
2,195 |
2,087.5 |
2,127.5 |
-3.30% |
17,500 |
| 2024/10/31 |
2,160 |
2,207.5 |
2,120 |
2,200 |
+0.23% |
8,000 |
| 2024/10/30 |
2,102.5 |
2,215 |
2,102.5 |
2,195 |
+4.40% |
15,700 |
| 2024/10/29 |
2,120 |
2,135 |
2,085 |
2,102.5 |
-1.64% |
12,300 |
| 2024/10/28 |
2,122.5 |
2,145 |
2,110 |
2,137.5 |
+0.12% |
6,400 |
| 2024/10/25 |
2,217.5 |
2,217.5 |
2,135 |
2,135 |
-3.94% |
12,000 |
| 2024/10/24 |
2,215 |
2,232.5 |
2,190 |
2,222.5 |
-1.22% |
8,000 |
|
