| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,051 |
2,063 |
2,027 |
2,042 |
+0.84% |
65,400 |
| 2025/4/24 |
2,015 |
2,042 |
2,015 |
2,025 |
+1.45% |
55,600 |
| 2025/4/23 |
2,000 |
2,001 |
1,987 |
1,996 |
+1.27% |
50,100 |
| 2025/4/22 |
1,962 |
1,991 |
1,959 |
1,971 |
+0.15% |
44,800 |
| 2025/4/21 |
2,000 |
2,000 |
1,964 |
1,968 |
-1.25% |
26,500 |
| 2025/4/18 |
1,985 |
1,993 |
1,959 |
1,993 |
+1.12% |
36,200 |
| 2025/4/17 |
1,962 |
1,985 |
1,959 |
1,971 |
-0.20% |
35,800 |
| 2025/4/16 |
2,001 |
2,005 |
1,959 |
1,975 |
-0.80% |
43,000 |
| 2025/4/15 |
2,009 |
2,009 |
1,975 |
1,991 |
-1.04% |
37,600 |
| 2025/4/14 |
2,001 |
2,029 |
1,977 |
2,012 |
+2.60% |
86,500 |
| 2025/4/11 |
1,955 |
1,965 |
1,894 |
1,961 |
-1.70% |
74,200 |
| 2025/4/10 |
1,990 |
2,010 |
1,950 |
1,995 |
+7.14% |
82,200 |
| 2025/4/9 |
1,856 |
1,877 |
1,825 |
1,862 |
-1.32% |
157,200 |
| 2025/4/8 |
1,876 |
1,905 |
1,859 |
1,887 |
+5.36% |
57,100 |
| 2025/4/7 |
1,818 |
1,846 |
1,776 |
1,791 |
-9.45% |
92,400 |
| 2025/4/4 |
2,027 |
2,039 |
1,952 |
1,978 |
-3.75% |
112,900 |
| 2025/4/3 |
2,047 |
2,069 |
2,018 |
2,055 |
-2.97% |
75,000 |
| 2025/4/2 |
2,146 |
2,163 |
2,094 |
2,118 |
+0.00% |
96,500 |
| 2025/4/1 |
2,124 |
2,143 |
2,117 |
2,118 |
+0.38% |
54,800 |
| 2025/3/31 |
2,163 |
2,169 |
2,107 |
2,110 |
-3.39% |
92,300 |
| 2025/3/28 |
2,175 |
2,194 |
2,156 |
2,184 |
-1.62% |
85,300 |
| 2025/3/27 |
2,178 |
2,231 |
2,178 |
2,220 |
+1.37% |
123,100 |
| 2025/3/26 |
2,155 |
2,202 |
2,155 |
2,190 |
+1.67% |
134,500 |
| 2025/3/25 |
2,167 |
2,168 |
2,135 |
2,154 |
-0.37% |
99,300 |
| 2025/3/24 |
2,165 |
2,197 |
2,162 |
2,162 |
+0.60% |
105,900 |
| 2025/3/21 |
2,164 |
2,175 |
2,149 |
2,149 |
-0.83% |
89,200 |
| 2025/3/19 |
2,156 |
2,201 |
2,156 |
2,167 |
+0.23% |
60,000 |
| 2025/3/18 |
2,179 |
2,185 |
2,155 |
2,162 |
-0.18% |
78,500 |
| 2025/3/17 |
2,152 |
2,182 |
2,150 |
2,166 |
+1.55% |
58,000 |
| 2025/3/14 |
2,164 |
2,172 |
2,127 |
2,133 |
-1.25% |
58,500 |
| 2025/3/13 |
2,134 |
2,189 |
2,119 |
2,160 |
+1.31% |
92,500 |
| 2025/3/12 |
2,080 |
2,144 |
2,070 |
2,132 |
+2.60% |
140,300 |
| 2025/3/11 |
2,100 |
2,106 |
2,050 |
2,078 |
-2.21% |
161,900 |
| 2025/3/10 |
2,181 |
2,181 |
2,122 |
2,125 |
-1.39% |
70,000 |
| 2025/3/7 |
2,153 |
2,183 |
2,138 |
2,155 |
-1.15% |
97,600 |
| 2025/3/6 |
2,220 |
2,220 |
2,177 |
2,180 |
-1.80% |
125,300 |
| 2025/3/5 |
2,206 |
2,226 |
2,193 |
2,220 |
+1.05% |
198,000 |
| 2025/3/4 |
2,157 |
2,231 |
2,151 |
2,197 |
+2.00% |
186,100 |
| 2025/3/3 |
2,064 |
2,162 |
2,051 |
2,154 |
+4.66% |
142,100 |
| 2025/2/28 |
2,024 |
2,075 |
2,021 |
2,058 |
+0.39% |
1,039,600 |
| 2025/2/27 |
2,024 |
2,050 |
2,018 |
2,050 |
+0.15% |
130,100 |
| 2025/2/26 |
2,033 |
2,074 |
2,030 |
2,047 |
-1.63% |
147,000 |
| 2025/2/25 |
2,093 |
2,108 |
2,081 |
2,081 |
-0.76% |
123,700 |
| 2025/2/21 |
2,054 |
2,101 |
2,042 |
2,097 |
+1.21% |
128,600 |
| 2025/2/20 |
2,100 |
2,114 |
2,070 |
2,072 |
-1.61% |
132,000 |
| 2025/2/19 |
2,111 |
2,142 |
2,106 |
2,106 |
-0.24% |
114,300 |
| 2025/2/18 |
2,115 |
2,117 |
2,083 |
2,111 |
-0.75% |
123,900 |
| 2025/2/17 |
2,220 |
2,220 |
2,115 |
2,127 |
-4.40% |
136,400 |
| 2025/2/14 |
2,302 |
2,311 |
2,212 |
2,225 |
-4.79% |
100,400 |
| 2025/2/13 |
2,320 |
2,380 |
2,284 |
2,337 |
+5.27% |
191,700 |
| 2025/2/12 |
2,242 |
2,255 |
2,213 |
2,220 |
+0.05% |
202,200 |
| 2025/2/10 |
2,220 |
2,242 |
2,205 |
2,219 |
+0.41% |
45,600 |
| 2025/2/7 |
2,203 |
2,226 |
2,187 |
2,210 |
-0.09% |
56,300 |
| 2025/2/6 |
2,190 |
2,230 |
2,190 |
2,212 |
+1.33% |
59,500 |
| 2025/2/5 |
2,198 |
2,200 |
2,179 |
2,183 |
-0.59% |
72,600 |
| 2025/2/4 |
2,207 |
2,226 |
2,193 |
2,196 |
+0.92% |
69,000 |
| 2025/2/3 |
2,185 |
2,195 |
2,162 |
2,176 |
-1.49% |
73,900 |
| 2025/1/31 |
2,232 |
2,232 |
2,197 |
2,209 |
-0.85% |
33,100 |
| 2025/1/30 |
2,194 |
2,236 |
2,194 |
2,228 |
+0.91% |
32,800 |
| 2025/1/29 |
2,195 |
2,223 |
2,191 |
2,208 |
-0.14% |
74,900 |
| 2025/1/28 |
2,207 |
2,218 |
2,198 |
2,211 |
+0.14% |
55,900 |
| 2025/1/27 |
2,194 |
2,210 |
2,176 |
2,208 |
+0.55% |
33,700 |
| 2025/1/24 |
2,198 |
2,219 |
2,163 |
2,196 |
+2.23% |
129,500 |
| 2025/1/23 |
2,114 |
2,161 |
2,114 |
2,148 |
+1.66% |
77,300 |
| 2025/1/22 |
2,101 |
2,128 |
2,090 |
2,113 |
+0.52% |
68,200 |
| 2025/1/21 |
2,077 |
2,127 |
2,077 |
2,102 |
+1.20% |
100,800 |
| 2025/1/20 |
2,090 |
2,107 |
2,075 |
2,077 |
-0.34% |
83,100 |
| 2025/1/17 |
2,077 |
2,084 |
2,061 |
2,084 |
+0.34% |
67,000 |
| 2025/1/16 |
2,101 |
2,102 |
2,068 |
2,077 |
-0.81% |
53,200 |
| 2025/1/15 |
2,099 |
2,119 |
2,070 |
2,094 |
-0.85% |
72,500 |
| 2025/1/14 |
2,122 |
2,127 |
2,076 |
2,112 |
-0.56% |
108,700 |
| 2025/1/10 |
2,141 |
2,157 |
2,124 |
2,124 |
-1.16% |
45,200 |
| 2025/1/9 |
2,166 |
2,180 |
2,140 |
2,149 |
-0.88% |
39,900 |
| 2025/1/8 |
2,161 |
2,174 |
2,143 |
2,168 |
+0.23% |
70,000 |
| 2025/1/7 |
2,205 |
2,206 |
2,162 |
2,163 |
-0.83% |
102,400 |
| 2025/1/6 |
2,215 |
2,227 |
2,174 |
2,181 |
-1.04% |
74,400 |
| 2024/12/30 |
2,215 |
2,222 |
2,191 |
2,204 |
-0.54% |
30,900 |
| 2024/12/27 |
2,196 |
2,221 |
2,184 |
2,216 |
+0.91% |
51,900 |
| 2024/12/26 |
2,209 |
2,218 |
2,180 |
2,196 |
-0.68% |
49,200 |
| 2024/12/25 |
2,228 |
2,233 |
2,181 |
2,211 |
-0.23% |
93,100 |
| 2024/12/24 |
2,236 |
2,236 |
2,195 |
2,216 |
-1.07% |
88,900 |
| 2024/12/23 |
2,201 |
2,250 |
2,198 |
2,240 |
+4.23% |
179,400 |
| 2024/12/20 |
2,258 |
2,270 |
2,149 |
2,149 |
-4.66% |
128,500 |
| 2024/12/19 |
2,206 |
2,264 |
2,205 |
2,254 |
+1.49% |
62,500 |
| 2024/12/18 |
2,227 |
2,250 |
2,212 |
2,221 |
-0.98% |
29,800 |
| 2024/12/17 |
2,247 |
2,261 |
2,233 |
2,243 |
-0.62% |
32,400 |
| 2024/12/16 |
2,245 |
2,271 |
2,245 |
2,257 |
+0.76% |
42,800 |
| 2024/12/13 |
2,248 |
2,273 |
2,223 |
2,240 |
-0.71% |
63,000 |
| 2024/12/12 |
2,291 |
2,291 |
2,252 |
2,256 |
-0.18% |
47,800 |
| 2024/12/11 |
2,292 |
2,310 |
2,255 |
2,260 |
-1.35% |
51,100 |
| 2024/12/10 |
2,260 |
2,304 |
2,259 |
2,291 |
+3.11% |
109,800 |
| 2024/12/9 |
2,245 |
2,261 |
2,218 |
2,222 |
-0.13% |
63,700 |
| 2024/12/6 |
2,220 |
2,243 |
2,207 |
2,225 |
+0.95% |
76,600 |
| 2024/12/5 |
2,213 |
2,216 |
2,184 |
2,204 |
+0.69% |
42,700 |
| 2024/12/4 |
2,250 |
2,250 |
2,185 |
2,189 |
-3.48% |
38,400 |
| 2024/12/3 |
2,248 |
2,291 |
2,248 |
2,268 |
+1.70% |
127,200 |
| 2024/12/2 |
2,231 |
2,241 |
2,215 |
2,230 |
+0.68% |
49,100 |
| 2024/11/29 |
2,226 |
2,243 |
2,215 |
2,215 |
-0.49% |
43,200 |
| 2024/11/28 |
2,234 |
2,243 |
2,200 |
2,226 |
-0.62% |
34,200 |
| 2024/11/27 |
2,230 |
2,254 |
2,224 |
2,240 |
+0.45% |
96,800 |
| 2024/11/26 |
2,212 |
2,278 |
2,204 |
2,230 |
+1.50% |
153,200 |
| 2024/11/25 |
2,208 |
2,232 |
2,197 |
2,197 |
-0.09% |
158,800 |
| 2024/11/22 |
2,171 |
2,199 |
2,156 |
2,199 |
+2.23% |
104,800 |
| 2024/11/21 |
2,143 |
2,154 |
2,138 |
2,151 |
+1.03% |
38,000 |
| 2024/11/20 |
2,100 |
2,131 |
2,099 |
2,129 |
+1.38% |
64,600 |
| 2024/11/19 |
2,112 |
2,135 |
2,091 |
2,100 |
-0.57% |
61,200 |
| 2024/11/18 |
2,095 |
2,120 |
2,076 |
2,112 |
+0.14% |
60,300 |
| 2024/11/15 |
2,107 |
2,131 |
2,087 |
2,109 |
+0.33% |
65,600 |
| 2024/11/14 |
2,110 |
2,150 |
2,094 |
2,102 |
+1.01% |
101,200 |
| 2024/11/13 |
2,107 |
2,129 |
2,062 |
2,081 |
-1.00% |
65,700 |
| 2024/11/12 |
2,134 |
2,134 |
2,093 |
2,102 |
-0.24% |
38,100 |
| 2024/11/11 |
2,111 |
2,114 |
2,095 |
2,107 |
+0.19% |
43,400 |
| 2024/11/8 |
2,150 |
2,150 |
2,103 |
2,103 |
-1.64% |
35,200 |
| 2024/11/7 |
2,141 |
2,177 |
2,137 |
2,138 |
+0.38% |
71,400 |
| 2024/11/6 |
2,149 |
2,162 |
2,123 |
2,130 |
-0.33% |
27,600 |
| 2024/11/5 |
2,100 |
2,137 |
2,077 |
2,137 |
+1.57% |
57,700 |
| 2024/11/1 |
2,115 |
2,145 |
2,102 |
2,104 |
-2.00% |
59,200 |
| 2024/10/31 |
2,115 |
2,163 |
2,113 |
2,147 |
+1.71% |
47,400 |
| 2024/10/30 |
2,129 |
2,144 |
2,096 |
2,111 |
-0.24% |
346,100 |
| 2024/10/29 |
2,110 |
2,122 |
2,092 |
2,116 |
+0.00% |
37,800 |
| 2024/10/28 |
2,103 |
2,129 |
2,092 |
2,116 |
-0.56% |
49,400 |
| 2024/10/25 |
2,158 |
2,166 |
2,119 |
2,128 |
-0.70% |
88,700 |
| 2024/10/24 |
2,124 |
2,151 |
2,107 |
2,143 |
+0.19% |
65,100 |
|
