| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,250 |
2,279 |
2,246 |
2,249 |
+0.27% |
59,400 |
| 2025/4/24 |
2,299 |
2,318 |
2,238 |
2,243 |
-2.01% |
85,600 |
| 2025/4/23 |
2,372 |
2,385 |
2,263 |
2,289 |
-1.68% |
95,700 |
| 2025/4/22 |
2,365 |
2,416 |
2,315 |
2,328 |
+0.43% |
83,700 |
| 2025/4/21 |
2,420 |
2,420 |
2,310 |
2,318 |
-4.29% |
82,300 |
| 2025/4/18 |
2,383 |
2,438 |
2,379 |
2,422 |
+2.80% |
77,900 |
| 2025/4/17 |
2,364 |
2,405 |
2,344 |
2,356 |
+0.38% |
62,100 |
| 2025/4/16 |
2,350 |
2,380 |
2,331 |
2,347 |
+0.56% |
91,900 |
| 2025/4/15 |
2,346 |
2,383 |
2,325 |
2,334 |
-1.56% |
60,100 |
| 2025/4/14 |
2,373 |
2,430 |
2,360 |
2,371 |
-0.59% |
67,600 |
| 2025/4/11 |
2,380 |
2,389 |
2,309 |
2,385 |
-1.24% |
60,300 |
| 2025/4/10 |
2,471 |
2,471 |
2,366 |
2,415 |
+5.64% |
138,700 |
| 2025/4/9 |
2,294 |
2,327 |
2,210 |
2,286 |
-2.18% |
143,800 |
| 2025/4/8 |
2,230 |
2,387 |
2,230 |
2,337 |
+10.65% |
128,300 |
| 2025/4/7 |
1,991 |
2,201 |
1,985 |
2,112 |
-8.05% |
312,400 |
| 2025/4/4 |
2,350 |
2,360 |
2,188 |
2,297 |
-7.75% |
474,400 |
| 2025/4/3 |
2,435 |
2,530 |
2,422 |
2,490 |
-3.64% |
161,400 |
| 2025/4/2 |
2,553 |
2,602 |
2,526 |
2,584 |
+1.29% |
89,600 |
| 2025/4/1 |
2,639 |
2,640 |
2,534 |
2,551 |
-1.47% |
69,200 |
| 2025/3/31 |
2,605 |
2,616 |
2,523 |
2,589 |
-3.36% |
102,800 |
| 2025/3/28 |
2,637 |
2,699 |
2,625 |
2,679 |
+2.41% |
82,800 |
| 2025/3/27 |
2,587 |
2,678 |
2,580 |
2,616 |
+1.51% |
147,600 |
| 2025/3/26 |
2,638 |
2,638 |
2,560 |
2,577 |
-1.87% |
69,100 |
| 2025/3/25 |
2,629 |
2,710 |
2,609 |
2,626 |
-1.98% |
139,800 |
| 2025/3/24 |
2,530 |
2,688 |
2,530 |
2,679 |
+6.86% |
421,100 |
| 2025/3/21 |
2,535 |
2,560 |
2,490 |
2,507 |
-0.67% |
166,700 |
| 2025/3/19 |
2,479 |
2,538 |
2,458 |
2,524 |
+2.85% |
137,300 |
| 2025/3/18 |
2,446 |
2,478 |
2,417 |
2,454 |
-0.37% |
212,600 |
| 2025/3/17 |
2,490 |
2,498 |
2,434 |
2,463 |
-0.69% |
107,200 |
| 2025/3/14 |
2,506 |
2,553 |
2,480 |
2,480 |
-1.78% |
77,000 |
| 2025/3/13 |
2,541 |
2,582 |
2,494 |
2,525 |
+0.24% |
71,100 |
| 2025/3/12 |
2,504 |
2,595 |
2,504 |
2,519 |
-1.18% |
106,800 |
| 2025/3/11 |
2,600 |
2,663 |
2,523 |
2,549 |
-2.97% |
132,500 |
| 2025/3/10 |
2,732 |
2,762 |
2,613 |
2,627 |
+0.54% |
134,200 |
| 2025/3/7 |
2,625 |
2,675 |
2,603 |
2,613 |
-2.32% |
103,800 |
| 2025/3/6 |
2,650 |
2,699 |
2,638 |
2,675 |
+2.49% |
99,800 |
| 2025/3/5 |
2,597 |
2,656 |
2,581 |
2,610 |
+1.68% |
145,200 |
| 2025/3/4 |
2,553 |
2,625 |
2,531 |
2,567 |
-0.39% |
132,200 |
| 2025/3/3 |
2,501 |
2,613 |
2,501 |
2,577 |
+2.55% |
111,200 |
| 2025/2/28 |
2,500 |
2,570 |
2,486 |
2,513 |
-0.20% |
101,600 |
| 2025/2/27 |
2,480 |
2,571 |
2,480 |
2,518 |
+1.53% |
145,500 |
| 2025/2/26 |
2,492 |
2,492 |
2,413 |
2,480 |
-1.59% |
224,800 |
| 2025/2/25 |
2,519 |
2,549 |
2,505 |
2,520 |
-0.47% |
76,200 |
| 2025/2/21 |
2,598 |
2,601 |
2,510 |
2,532 |
-1.94% |
93,700 |
| 2025/2/20 |
2,580 |
2,606 |
2,547 |
2,582 |
+0.04% |
115,800 |
| 2025/2/19 |
2,540 |
2,603 |
2,514 |
2,581 |
+1.61% |
148,700 |
| 2025/2/18 |
2,562 |
2,562 |
2,480 |
2,540 |
-0.86% |
126,000 |
| 2025/2/17 |
2,485 |
2,614 |
2,475 |
2,562 |
+3.94% |
276,600 |
| 2025/2/14 |
2,385 |
2,470 |
2,310 |
2,465 |
+5.57% |
406,300 |
| 2025/2/13 |
2,335 |
2,352 |
2,283 |
2,335 |
+0.43% |
196,700 |
| 2025/2/12 |
2,334 |
2,335 |
2,286 |
2,325 |
-0.60% |
94,800 |
| 2025/2/10 |
2,293 |
2,352 |
2,290 |
2,339 |
+0.34% |
94,400 |
| 2025/2/7 |
2,366 |
2,369 |
2,320 |
2,331 |
-0.26% |
117,900 |
| 2025/2/6 |
2,283 |
2,372 |
2,283 |
2,337 |
+2.10% |
105,000 |
| 2025/2/5 |
2,353 |
2,355 |
2,274 |
2,289 |
-2.72% |
57,900 |
| 2025/2/4 |
2,347 |
2,371 |
2,327 |
2,353 |
-0.51% |
123,400 |
| 2025/2/3 |
2,347 |
2,389 |
2,326 |
2,365 |
+1.76% |
169,500 |
| 2025/1/31 |
2,360 |
2,375 |
2,294 |
2,324 |
-1.86% |
131,800 |
| 2025/1/30 |
2,365 |
2,368 |
2,308 |
2,368 |
-0.21% |
254,200 |
| 2025/1/29 |
2,357 |
2,389 |
2,332 |
2,373 |
+1.19% |
179,600 |
| 2025/1/28 |
2,300 |
2,405 |
2,284 |
2,345 |
+6.54% |
454,300 |
| 2025/1/27 |
2,172 |
2,222 |
2,154 |
2,201 |
+3.33% |
108,000 |
| 2025/1/24 |
2,097 |
2,149 |
2,092 |
2,130 |
+1.38% |
64,000 |
| 2025/1/23 |
2,093 |
2,117 |
2,083 |
2,101 |
-1.04% |
67,500 |
| 2025/1/22 |
2,057 |
2,123 |
2,041 |
2,123 |
+3.21% |
82,800 |
| 2025/1/21 |
2,068 |
2,068 |
2,023 |
2,057 |
+1.38% |
43,100 |
| 2025/1/20 |
2,006 |
2,046 |
1,993 |
2,029 |
+0.90% |
42,700 |
| 2025/1/17 |
1,976 |
2,015 |
1,976 |
2,011 |
+0.35% |
46,300 |
| 2025/1/16 |
1,990 |
2,019 |
1,980 |
2,004 |
+0.00% |
85,200 |
| 2025/1/15 |
1,999 |
2,019 |
1,988 |
2,004 |
+0.05% |
50,400 |
| 2025/1/14 |
2,000 |
2,020 |
1,970 |
2,003 |
+0.15% |
53,800 |
| 2025/1/10 |
2,010 |
2,038 |
2,000 |
2,000 |
-0.50% |
39,200 |
| 2025/1/9 |
2,030 |
2,036 |
1,995 |
2,010 |
-0.84% |
60,200 |
| 2025/1/8 |
2,076 |
2,084 |
2,020 |
2,027 |
-1.12% |
83,300 |
| 2025/1/7 |
2,028 |
2,074 |
2,020 |
2,050 |
+4.38% |
107,500 |
| 2025/1/6 |
2,006 |
2,006 |
1,955 |
1,964 |
-2.58% |
101,800 |
| 2024/12/30 |
1,929 |
2,016 |
1,929 |
2,016 |
+3.28% |
74,600 |
| 2024/12/27 |
1,905 |
2,010 |
1,898 |
1,952 |
+1.51% |
187,100 |
| 2024/12/26 |
1,898 |
1,930 |
1,892 |
1,923 |
+2.29% |
262,400 |
| 2024/12/25 |
1,838 |
1,880 |
1,831 |
1,880 |
+2.62% |
65,200 |
| 2024/12/24 |
1,884 |
1,884 |
1,820 |
1,832 |
-1.40% |
102,500 |
| 2024/12/23 |
1,849 |
1,897 |
1,834 |
1,858 |
-1.48% |
57,100 |
| 2024/12/20 |
1,903 |
1,908 |
1,870 |
1,886 |
-0.32% |
91,900 |
| 2024/12/19 |
1,843 |
1,922 |
1,832 |
1,892 |
+0.80% |
87,800 |
| 2024/12/18 |
1,873 |
1,890 |
1,841 |
1,877 |
+0.81% |
54,100 |
| 2024/12/17 |
1,890 |
1,890 |
1,839 |
1,862 |
-1.90% |
78,400 |
| 2024/12/16 |
1,930 |
1,930 |
1,881 |
1,898 |
-0.89% |
73,400 |
| 2024/12/13 |
1,892 |
1,939 |
1,892 |
1,915 |
+1.70% |
126,300 |
| 2024/12/12 |
1,914 |
1,934 |
1,882 |
1,883 |
+0.48% |
78,100 |
| 2024/12/11 |
1,800 |
1,899 |
1,788 |
1,874 |
+5.16% |
119,000 |
| 2024/12/10 |
1,825 |
1,825 |
1,781 |
1,782 |
-2.62% |
50,800 |
| 2024/12/9 |
1,848 |
1,850 |
1,801 |
1,830 |
-0.60% |
43,000 |
| 2024/12/6 |
1,840 |
1,848 |
1,818 |
1,841 |
+0.33% |
45,600 |
| 2024/12/5 |
1,802 |
1,837 |
1,791 |
1,835 |
+2.51% |
63,700 |
| 2024/12/4 |
1,817 |
1,832 |
1,789 |
1,790 |
-1.10% |
95,000 |
| 2024/12/3 |
1,818 |
1,849 |
1,802 |
1,810 |
-0.06% |
62,000 |
| 2024/12/2 |
1,790 |
1,814 |
1,773 |
1,811 |
+1.46% |
74,700 |
| 2024/11/29 |
1,776 |
1,808 |
1,770 |
1,785 |
+0.56% |
50,500 |
| 2024/11/28 |
1,748 |
1,806 |
1,741 |
1,775 |
-0.73% |
50,800 |
| 2024/11/27 |
1,795 |
1,802 |
1,770 |
1,788 |
-0.78% |
44,000 |
| 2024/11/26 |
1,796 |
1,821 |
1,788 |
1,802 |
+0.33% |
58,500 |
| 2024/11/25 |
1,799 |
1,818 |
1,784 |
1,796 |
+0.39% |
56,500 |
| 2024/11/22 |
1,776 |
1,797 |
1,724 |
1,789 |
+0.22% |
91,000 |
| 2024/11/21 |
1,768 |
1,785 |
1,734 |
1,785 |
+0.96% |
111,500 |
| 2024/11/20 |
1,756 |
1,812 |
1,751 |
1,768 |
+0.45% |
84,300 |
| 2024/11/19 |
1,784 |
1,800 |
1,737 |
1,760 |
-0.34% |
101,700 |
| 2024/11/18 |
1,685 |
1,766 |
1,685 |
1,766 |
+3.34% |
114,500 |
| 2024/11/15 |
1,670 |
1,712 |
1,636 |
1,709 |
+5.69% |
192,200 |
| 2024/11/14 |
1,571 |
1,652 |
1,500 |
1,617 |
+0.37% |
305,900 |
| 2024/11/13 |
1,598 |
1,636 |
1,598 |
1,611 |
+0.69% |
100,300 |
| 2024/11/12 |
1,596 |
1,631 |
1,596 |
1,600 |
+0.69% |
67,900 |
| 2024/11/11 |
1,584 |
1,602 |
1,576 |
1,589 |
+0.38% |
56,600 |
| 2024/11/8 |
1,595 |
1,609 |
1,571 |
1,583 |
-1.25% |
58,800 |
| 2024/11/7 |
1,585 |
1,614 |
1,573 |
1,603 |
+1.97% |
67,700 |
| 2024/11/6 |
1,564 |
1,593 |
1,562 |
1,572 |
+0.51% |
39,500 |
| 2024/11/5 |
1,545 |
1,568 |
1,528 |
1,564 |
+1.30% |
29,300 |
| 2024/11/1 |
1,535 |
1,558 |
1,532 |
1,544 |
+0.06% |
50,400 |
| 2024/10/31 |
1,535 |
1,554 |
1,518 |
1,543 |
+1.51% |
47,000 |
| 2024/10/30 |
1,543 |
1,543 |
1,518 |
1,520 |
-0.33% |
88,100 |
| 2024/10/29 |
1,515 |
1,537 |
1,505 |
1,525 |
+1.33% |
44,400 |
| 2024/10/28 |
1,458 |
1,520 |
1,458 |
1,505 |
+1.42% |
73,700 |
| 2024/10/25 |
1,490 |
1,505 |
1,470 |
1,484 |
-1.33% |
71,600 |
| 2024/10/24 |
1,484 |
1,506 |
1,466 |
1,504 |
-0.73% |
104,000 |
|
