| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,979 |
1,979 |
1,958 |
1,976 |
+0.87% |
53,700 |
| 2025/4/24 |
1,946 |
1,960 |
1,941 |
1,959 |
+0.88% |
36,700 |
| 2025/4/23 |
1,938 |
1,953 |
1,930 |
1,942 |
+1.41% |
50,100 |
| 2025/4/22 |
1,899 |
1,919 |
1,899 |
1,915 |
+1.27% |
27,500 |
| 2025/4/21 |
1,890 |
1,902 |
1,888 |
1,891 |
-0.42% |
23,500 |
| 2025/4/18 |
1,871 |
1,899 |
1,869 |
1,899 |
+1.99% |
35,500 |
| 2025/4/17 |
1,858 |
1,866 |
1,851 |
1,862 |
-0.11% |
18,500 |
| 2025/4/16 |
1,860 |
1,871 |
1,847 |
1,864 |
-0.11% |
25,500 |
| 2025/4/15 |
1,849 |
1,878 |
1,849 |
1,866 |
+1.52% |
44,500 |
| 2025/4/14 |
1,844 |
1,845 |
1,825 |
1,838 |
+0.93% |
20,900 |
| 2025/4/11 |
1,800 |
1,829 |
1,770 |
1,821 |
-0.65% |
40,600 |
| 2025/4/10 |
1,847 |
1,850 |
1,814 |
1,833 |
+5.22% |
48,700 |
| 2025/4/9 |
1,750 |
1,766 |
1,726 |
1,742 |
-2.57% |
70,200 |
| 2025/4/8 |
1,756 |
1,795 |
1,743 |
1,788 |
+4.20% |
101,500 |
| 2025/4/7 |
1,683 |
1,745 |
1,665 |
1,716 |
-4.83% |
156,400 |
| 2025/4/4 |
1,853 |
1,862 |
1,777 |
1,803 |
-4.10% |
168,200 |
| 2025/4/3 |
1,860 |
1,880 |
1,853 |
1,880 |
-2.03% |
81,900 |
| 2025/4/2 |
1,921 |
1,921 |
1,903 |
1,919 |
+0.58% |
40,700 |
| 2025/4/1 |
1,931 |
1,931 |
1,903 |
1,908 |
-0.21% |
35,900 |
| 2025/3/31 |
1,937 |
1,938 |
1,904 |
1,912 |
-2.25% |
55,600 |
| 2025/3/28 |
1,958 |
1,975 |
1,946 |
1,956 |
-2.69% |
64,100 |
| 2025/3/27 |
1,977 |
2,013 |
1,977 |
2,010 |
+0.70% |
157,200 |
| 2025/3/26 |
1,993 |
2,007 |
1,977 |
1,996 |
+0.15% |
114,600 |
| 2025/3/25 |
1,985 |
1,993 |
1,977 |
1,993 |
+0.96% |
66,300 |
| 2025/3/24 |
1,986 |
1,990 |
1,965 |
1,974 |
-0.85% |
55,000 |
| 2025/3/21 |
1,985 |
1,993 |
1,975 |
1,991 |
+0.25% |
48,400 |
| 2025/3/19 |
1,967 |
1,990 |
1,965 |
1,986 |
+0.97% |
55,700 |
| 2025/3/18 |
1,960 |
1,969 |
1,952 |
1,967 |
+0.61% |
48,900 |
| 2025/3/17 |
1,950 |
1,960 |
1,946 |
1,955 |
+0.26% |
59,900 |
| 2025/3/14 |
1,960 |
1,965 |
1,943 |
1,950 |
-0.91% |
96,200 |
| 2025/3/13 |
1,964 |
1,971 |
1,960 |
1,968 |
+0.25% |
45,100 |
| 2025/3/12 |
1,964 |
1,973 |
1,955 |
1,963 |
-0.05% |
48,400 |
| 2025/3/11 |
1,950 |
1,964 |
1,935 |
1,964 |
+0.20% |
49,400 |
| 2025/3/10 |
1,937 |
1,960 |
1,929 |
1,960 |
+1.24% |
71,200 |
| 2025/3/7 |
1,930 |
1,939 |
1,910 |
1,936 |
-0.10% |
102,500 |
| 2025/3/6 |
1,932 |
1,943 |
1,925 |
1,938 |
+0.52% |
48,600 |
| 2025/3/5 |
1,946 |
1,949 |
1,928 |
1,928 |
-0.98% |
55,600 |
| 2025/3/4 |
1,909 |
1,947 |
1,899 |
1,947 |
+1.94% |
71,100 |
| 2025/3/3 |
1,886 |
1,911 |
1,884 |
1,910 |
+1.92% |
64,300 |
| 2025/2/28 |
1,879 |
1,885 |
1,845 |
1,874 |
-0.48% |
151,000 |
| 2025/2/27 |
1,882 |
1,893 |
1,878 |
1,883 |
+0.37% |
66,200 |
| 2025/2/26 |
1,903 |
1,909 |
1,868 |
1,876 |
-1.11% |
104,600 |
| 2025/2/25 |
1,889 |
1,906 |
1,877 |
1,897 |
+0.64% |
63,000 |
| 2025/2/21 |
1,891 |
1,894 |
1,880 |
1,885 |
-0.42% |
84,000 |
| 2025/2/20 |
1,923 |
1,927 |
1,892 |
1,893 |
-1.71% |
125,400 |
| 2025/2/19 |
1,939 |
1,950 |
1,924 |
1,926 |
-0.72% |
82,200 |
| 2025/2/18 |
1,936 |
1,944 |
1,923 |
1,940 |
+0.21% |
67,000 |
| 2025/2/17 |
1,965 |
1,969 |
1,935 |
1,936 |
-1.22% |
78,600 |
| 2025/2/14 |
1,980 |
1,989 |
1,960 |
1,960 |
-0.96% |
67,100 |
| 2025/2/13 |
1,967 |
1,983 |
1,963 |
1,979 |
+0.66% |
53,900 |
| 2025/2/12 |
1,970 |
1,985 |
1,963 |
1,966 |
-1.06% |
187,700 |
| 2025/2/10 |
1,927 |
1,989 |
1,927 |
1,987 |
+3.71% |
910,000 |
| 2025/2/7 |
1,929 |
1,933 |
1,912 |
1,916 |
-0.67% |
492,700 |
| 2025/2/6 |
1,927 |
1,944 |
1,925 |
1,929 |
+0.47% |
101,700 |
| 2025/2/5 |
1,942 |
1,942 |
1,913 |
1,920 |
-1.29% |
163,600 |
| 2025/2/4 |
1,975 |
1,978 |
1,944 |
1,945 |
-1.42% |
131,300 |
| 2025/2/3 |
1,972 |
2,000 |
1,942 |
1,973 |
-11.21% |
273,700 |
| 2025/1/31 |
2,231 |
2,231 |
2,187 |
2,222 |
-0.67% |
16,900 |
| 2025/1/30 |
2,220 |
2,243 |
2,218 |
2,237 |
+1.41% |
13,400 |
| 2025/1/29 |
2,234 |
2,240 |
2,206 |
2,206 |
-0.59% |
12,900 |
| 2025/1/28 |
2,183 |
2,220 |
2,167 |
2,219 |
+1.56% |
16,200 |
| 2025/1/27 |
2,178 |
2,203 |
2,158 |
2,185 |
+1.68% |
17,300 |
| 2025/1/24 |
2,120 |
2,169 |
2,116 |
2,149 |
+1.61% |
15,300 |
| 2025/1/23 |
2,113 |
2,118 |
2,098 |
2,115 |
+0.19% |
16,300 |
| 2025/1/22 |
2,122 |
2,127 |
2,111 |
2,111 |
-0.52% |
6,700 |
| 2025/1/21 |
2,140 |
2,140 |
2,105 |
2,122 |
+0.09% |
19,000 |
| 2025/1/20 |
2,138 |
2,145 |
2,117 |
2,120 |
-0.84% |
6,000 |
| 2025/1/17 |
2,122 |
2,148 |
2,111 |
2,138 |
-0.09% |
16,700 |
| 2025/1/16 |
2,173 |
2,207 |
2,140 |
2,140 |
-1.61% |
23,100 |
| 2025/1/15 |
2,174 |
2,194 |
2,153 |
2,175 |
-0.28% |
19,400 |
| 2025/1/14 |
2,200 |
2,203 |
2,172 |
2,181 |
-0.64% |
12,100 |
| 2025/1/10 |
2,186 |
2,210 |
2,171 |
2,195 |
+0.09% |
15,700 |
| 2025/1/9 |
2,181 |
2,215 |
2,166 |
2,193 |
-0.18% |
18,300 |
| 2025/1/8 |
2,211 |
2,216 |
2,187 |
2,197 |
-0.86% |
16,000 |
| 2025/1/7 |
2,280 |
2,280 |
2,204 |
2,216 |
-1.51% |
12,400 |
| 2025/1/6 |
2,280 |
2,280 |
2,245 |
2,250 |
-1.45% |
17,000 |
| 2024/12/30 |
2,300 |
2,300 |
2,280 |
2,283 |
-0.74% |
13,300 |
| 2024/12/27 |
2,280 |
2,300 |
2,266 |
2,300 |
+0.97% |
26,200 |
| 2024/12/26 |
2,282 |
2,282 |
2,259 |
2,278 |
-0.39% |
18,200 |
| 2024/12/25 |
2,298 |
2,298 |
2,255 |
2,287 |
-0.13% |
27,700 |
| 2024/12/24 |
2,333 |
2,333 |
2,274 |
2,290 |
-0.91% |
19,600 |
| 2024/12/23 |
2,281 |
2,313 |
2,278 |
2,311 |
+1.85% |
22,800 |
| 2024/12/20 |
2,273 |
2,304 |
2,269 |
2,269 |
-0.18% |
38,800 |
| 2024/12/19 |
2,242 |
2,277 |
2,236 |
2,273 |
+0.35% |
17,000 |
| 2024/12/18 |
2,242 |
2,280 |
2,216 |
2,265 |
+0.80% |
31,600 |
| 2024/12/17 |
2,195 |
2,247 |
2,179 |
2,247 |
+2.37% |
41,200 |
| 2024/12/16 |
2,140 |
2,195 |
2,140 |
2,195 |
+3.15% |
41,000 |
| 2024/12/13 |
2,095 |
2,139 |
2,095 |
2,128 |
+0.14% |
20,200 |
| 2024/12/12 |
2,085 |
2,130 |
2,085 |
2,125 |
+1.53% |
21,500 |
| 2024/12/11 |
2,082 |
2,099 |
2,074 |
2,093 |
+0.14% |
15,400 |
| 2024/12/10 |
2,105 |
2,105 |
2,050 |
2,090 |
+0.63% |
23,500 |
| 2024/12/9 |
2,116 |
2,121 |
2,075 |
2,077 |
-1.80% |
22,600 |
| 2024/12/6 |
2,077 |
2,115 |
2,076 |
2,115 |
+1.88% |
22,400 |
| 2024/12/5 |
2,065 |
2,080 |
2,063 |
2,076 |
+0.53% |
10,000 |
| 2024/12/4 |
2,045 |
2,074 |
2,040 |
2,065 |
+0.19% |
16,400 |
| 2024/12/3 |
2,010 |
2,075 |
2,010 |
2,061 |
+2.49% |
25,100 |
| 2024/12/2 |
2,034 |
2,034 |
1,981 |
2,011 |
-0.74% |
31,500 |
| 2024/11/29 |
2,029 |
2,039 |
2,026 |
2,026 |
-0.15% |
8,900 |
| 2024/11/28 |
2,040 |
2,057 |
2,025 |
2,029 |
-1.07% |
13,400 |
| 2024/11/27 |
2,048 |
2,056 |
2,031 |
2,051 |
-0.73% |
12,200 |
| 2024/11/26 |
2,023 |
2,068 |
2,023 |
2,066 |
+2.02% |
17,400 |
| 2024/11/25 |
2,052 |
2,053 |
2,020 |
2,025 |
-0.64% |
34,300 |
| 2024/11/22 |
2,016 |
2,038 |
2,016 |
2,038 |
+1.29% |
17,000 |
| 2024/11/21 |
2,020 |
2,023 |
2,012 |
2,012 |
+0.55% |
9,600 |
| 2024/11/20 |
2,014 |
2,037 |
2,001 |
2,001 |
-1.09% |
11,300 |
| 2024/11/19 |
2,001 |
2,030 |
2,001 |
2,023 |
+1.15% |
11,300 |
| 2024/11/18 |
2,010 |
2,017 |
2,000 |
2,000 |
-0.50% |
10,300 |
| 2024/11/15 |
2,013 |
2,023 |
2,009 |
2,010 |
-0.10% |
5,700 |
| 2024/11/14 |
2,059 |
2,059 |
2,012 |
2,012 |
-1.32% |
10,900 |
| 2024/11/13 |
2,048 |
2,062 |
2,021 |
2,039 |
+0.34% |
11,600 |
| 2024/11/12 |
2,029 |
2,055 |
2,029 |
2,032 |
+0.25% |
13,400 |
| 2024/11/11 |
2,060 |
2,060 |
2,027 |
2,027 |
-1.70% |
7,500 |
| 2024/11/8 |
2,036 |
2,067 |
2,034 |
2,062 |
+1.53% |
19,000 |
| 2024/11/7 |
2,014 |
2,041 |
2,014 |
2,031 |
+0.94% |
22,600 |
| 2024/11/6 |
1,985 |
2,028 |
1,981 |
2,012 |
+1.51% |
22,100 |
| 2024/11/5 |
1,992 |
2,000 |
1,977 |
1,982 |
-0.40% |
12,200 |
| 2024/11/1 |
1,950 |
2,000 |
1,945 |
1,990 |
-1.63% |
23,500 |
| 2024/10/31 |
1,988 |
2,024 |
1,982 |
2,023 |
+1.40% |
24,400 |
| 2024/10/30 |
1,997 |
2,030 |
1,985 |
1,995 |
+0.00% |
45,400 |
| 2024/10/29 |
1,966 |
2,004 |
1,955 |
1,995 |
+1.99% |
27,700 |
| 2024/10/28 |
1,951 |
1,978 |
1,930 |
1,956 |
+0.31% |
28,400 |
| 2024/10/25 |
1,967 |
1,967 |
1,921 |
1,950 |
+0.00% |
32,100 |
| 2024/10/24 |
1,960 |
1,960 |
1,933 |
1,950 |
-0.51% |
22,500 |
|
