| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,980 |
1,995 |
1,971 |
1,971 |
-0.25% |
16,200 |
| 2025/4/24 |
1,980 |
1,993 |
1,963 |
1,976 |
+0.20% |
16,100 |
| 2025/4/23 |
1,963 |
1,972 |
1,937 |
1,972 |
+2.07% |
15,700 |
| 2025/4/22 |
1,945 |
1,955 |
1,929 |
1,932 |
-0.46% |
12,600 |
| 2025/4/21 |
1,921 |
1,942 |
1,915 |
1,941 |
+1.25% |
22,400 |
| 2025/4/18 |
1,895 |
1,919 |
1,887 |
1,917 |
+1.91% |
32,800 |
| 2025/4/17 |
1,867 |
1,892 |
1,838 |
1,881 |
-0.21% |
23,400 |
| 2025/4/16 |
1,874 |
1,889 |
1,869 |
1,885 |
+0.53% |
16,400 |
| 2025/4/15 |
1,895 |
1,900 |
1,874 |
1,875 |
-0.21% |
9,400 |
| 2025/4/14 |
1,908 |
1,909 |
1,879 |
1,879 |
-0.37% |
11,500 |
| 2025/4/11 |
1,851 |
1,899 |
1,815 |
1,886 |
-0.26% |
32,000 |
| 2025/4/10 |
1,946 |
1,963 |
1,886 |
1,891 |
+5.88% |
41,100 |
| 2025/4/9 |
1,803 |
1,821 |
1,763 |
1,786 |
-2.83% |
30,800 |
| 2025/4/8 |
1,789 |
1,874 |
1,789 |
1,838 |
+8.63% |
36,300 |
| 2025/4/7 |
1,684 |
1,744 |
1,680 |
1,692 |
-10.19% |
100,900 |
| 2025/4/4 |
1,941 |
1,964 |
1,838 |
1,884 |
-4.90% |
61,600 |
| 2025/4/3 |
1,920 |
2,000 |
1,920 |
1,981 |
-0.25% |
39,500 |
| 2025/4/2 |
1,982 |
1,993 |
1,955 |
1,986 |
+0.51% |
37,700 |
| 2025/4/1 |
2,020 |
2,020 |
1,976 |
1,976 |
-1.20% |
25,500 |
| 2025/3/31 |
2,018 |
2,029 |
2,000 |
2,000 |
-1.23% |
21,700 |
| 2025/3/28 |
2,048 |
2,050 |
2,023 |
2,025 |
-1.22% |
33,200 |
| 2025/3/27 |
2,020 |
2,050 |
2,015 |
2,050 |
+0.74% |
22,500 |
| 2025/3/26 |
2,025 |
2,044 |
2,020 |
2,035 |
+0.49% |
18,500 |
| 2025/3/25 |
2,061 |
2,061 |
2,021 |
2,025 |
-0.88% |
23,900 |
| 2025/3/24 |
2,064 |
2,064 |
2,028 |
2,043 |
+0.00% |
17,500 |
| 2025/3/21 |
2,092 |
2,092 |
2,043 |
2,043 |
-1.92% |
19,300 |
| 2025/3/19 |
2,127 |
2,127 |
2,069 |
2,083 |
-2.44% |
24,000 |
| 2025/3/18 |
2,038 |
2,140 |
2,038 |
2,135 |
+4.81% |
35,000 |
| 2025/3/17 |
2,043 |
2,080 |
2,035 |
2,037 |
+0.79% |
51,200 |
| 2025/3/14 |
2,001 |
2,037 |
2,001 |
2,021 |
+1.00% |
19,700 |
| 2025/3/13 |
2,039 |
2,053 |
2,001 |
2,001 |
-2.77% |
29,800 |
| 2025/3/12 |
2,035 |
2,063 |
2,030 |
2,058 |
+0.98% |
17,800 |
| 2025/3/11 |
2,029 |
2,055 |
2,010 |
2,038 |
-1.40% |
22,400 |
| 2025/3/10 |
2,048 |
2,088 |
2,048 |
2,067 |
+0.83% |
35,200 |
| 2025/3/7 |
2,087 |
2,107 |
2,032 |
2,050 |
-2.52% |
39,500 |
| 2025/3/6 |
2,099 |
2,120 |
2,081 |
2,103 |
+0.33% |
25,500 |
| 2025/3/5 |
2,066 |
2,097 |
2,045 |
2,096 |
+1.45% |
16,200 |
| 2025/3/4 |
2,041 |
2,080 |
2,002 |
2,066 |
+1.18% |
37,900 |
| 2025/3/3 |
2,065 |
2,100 |
2,034 |
2,042 |
+1.34% |
36,900 |
| 2025/2/28 |
2,010 |
2,037 |
1,984 |
2,015 |
+0.25% |
23,700 |
| 2025/2/27 |
2,002 |
2,019 |
1,993 |
2,010 |
+0.45% |
13,800 |
| 2025/2/26 |
2,059 |
2,061 |
1,978 |
2,001 |
-3.15% |
31,200 |
| 2025/2/25 |
2,048 |
2,080 |
2,044 |
2,066 |
+0.44% |
25,100 |
| 2025/2/21 |
2,115 |
2,115 |
2,050 |
2,057 |
-2.74% |
19,500 |
| 2025/2/20 |
2,158 |
2,188 |
2,101 |
2,115 |
-1.72% |
45,700 |
| 2025/2/19 |
2,120 |
2,159 |
2,089 |
2,152 |
+1.46% |
47,700 |
| 2025/2/18 |
2,080 |
2,137 |
2,070 |
2,121 |
+1.48% |
42,600 |
| 2025/2/17 |
2,134 |
2,148 |
2,090 |
2,090 |
-2.84% |
45,700 |
| 2025/2/14 |
2,121 |
2,161 |
2,121 |
2,151 |
+2.28% |
50,300 |
| 2025/2/13 |
2,139 |
2,143 |
2,099 |
2,103 |
-0.85% |
31,600 |
| 2025/2/12 |
2,121 |
2,136 |
2,086 |
2,121 |
+0.66% |
39,800 |
| 2025/2/10 |
2,035 |
2,118 |
2,035 |
2,107 |
+3.54% |
49,400 |
| 2025/2/7 |
1,978 |
2,077 |
1,978 |
2,035 |
+3.83% |
101,900 |
| 2025/2/6 |
2,063 |
2,065 |
1,952 |
1,960 |
-7.94% |
152,300 |
| 2025/2/5 |
1,980 |
2,130 |
1,965 |
2,129 |
+7.20% |
245,300 |
| 2025/2/4 |
1,994 |
2,020 |
1,982 |
1,986 |
+0.97% |
40,900 |
| 2025/2/3 |
1,973 |
1,997 |
1,956 |
1,967 |
-0.91% |
21,300 |
| 2025/1/31 |
2,013 |
2,013 |
1,985 |
1,985 |
-1.39% |
32,700 |
| 2025/1/30 |
2,014 |
2,028 |
1,953 |
2,013 |
-0.15% |
133,800 |
| 2025/1/29 |
1,953 |
2,026 |
1,953 |
2,016 |
+5.38% |
155,500 |
| 2025/1/28 |
1,805 |
1,915 |
1,805 |
1,913 |
+5.69% |
183,600 |
| 2025/1/27 |
1,818 |
1,828 |
1,799 |
1,810 |
+1.63% |
38,300 |
| 2025/1/24 |
1,790 |
1,790 |
1,752 |
1,781 |
-0.06% |
28,300 |
| 2025/1/23 |
1,753 |
1,794 |
1,753 |
1,782 |
+1.25% |
20,900 |
| 2025/1/22 |
1,751 |
1,769 |
1,738 |
1,760 |
+1.27% |
15,700 |
| 2025/1/21 |
1,735 |
1,738 |
1,715 |
1,738 |
+0.17% |
19,300 |
| 2025/1/20 |
1,727 |
1,741 |
1,713 |
1,735 |
+0.00% |
29,900 |
| 2025/1/17 |
1,732 |
1,745 |
1,723 |
1,735 |
+0.06% |
23,400 |
| 2025/1/16 |
1,725 |
1,747 |
1,718 |
1,734 |
+0.58% |
27,000 |
| 2025/1/15 |
1,730 |
1,749 |
1,714 |
1,724 |
-0.29% |
32,800 |
| 2025/1/14 |
1,764 |
1,767 |
1,722 |
1,729 |
-1.59% |
38,100 |
| 2025/1/10 |
1,765 |
1,777 |
1,757 |
1,757 |
-0.45% |
20,100 |
| 2025/1/9 |
1,770 |
1,775 |
1,762 |
1,765 |
-0.62% |
18,800 |
| 2025/1/8 |
1,817 |
1,817 |
1,776 |
1,776 |
-2.26% |
19,500 |
| 2025/1/7 |
1,794 |
1,821 |
1,788 |
1,817 |
+2.42% |
35,100 |
| 2025/1/6 |
1,758 |
1,799 |
1,758 |
1,774 |
+0.74% |
29,700 |
| 2024/12/30 |
1,764 |
1,771 |
1,755 |
1,761 |
-0.51% |
20,200 |
| 2024/12/27 |
1,755 |
1,772 |
1,751 |
1,770 |
+0.63% |
21,700 |
| 2024/12/26 |
1,745 |
1,759 |
1,744 |
1,759 |
+0.34% |
35,600 |
| 2024/12/25 |
1,760 |
1,767 |
1,741 |
1,753 |
-0.06% |
20,800 |
| 2024/12/24 |
1,780 |
1,782 |
1,744 |
1,754 |
-1.13% |
35,000 |
| 2024/12/23 |
1,784 |
1,791 |
1,770 |
1,774 |
+0.17% |
24,100 |
| 2024/12/20 |
1,787 |
1,794 |
1,769 |
1,771 |
+0.91% |
21,100 |
| 2024/12/19 |
1,740 |
1,764 |
1,729 |
1,755 |
+0.11% |
25,700 |
| 2024/12/18 |
1,760 |
1,768 |
1,749 |
1,753 |
-0.79% |
17,200 |
| 2024/12/17 |
1,763 |
1,778 |
1,746 |
1,767 |
-0.06% |
33,400 |
| 2024/12/16 |
1,794 |
1,795 |
1,768 |
1,768 |
-1.12% |
33,500 |
| 2024/12/13 |
1,803 |
1,813 |
1,787 |
1,788 |
-2.13% |
44,300 |
| 2024/12/12 |
1,844 |
1,847 |
1,827 |
1,827 |
-0.22% |
14,100 |
| 2024/12/11 |
1,841 |
1,857 |
1,821 |
1,831 |
-0.54% |
26,300 |
| 2024/12/10 |
1,823 |
1,847 |
1,821 |
1,841 |
+0.77% |
19,100 |
| 2024/12/9 |
1,804 |
1,846 |
1,804 |
1,827 |
+1.67% |
18,900 |
| 2024/12/6 |
1,806 |
1,812 |
1,794 |
1,797 |
-0.44% |
21,600 |
| 2024/12/5 |
1,803 |
1,815 |
1,796 |
1,805 |
+0.22% |
15,600 |
| 2024/12/4 |
1,823 |
1,823 |
1,796 |
1,801 |
-1.10% |
27,300 |
| 2024/12/3 |
1,813 |
1,838 |
1,813 |
1,821 |
+0.61% |
23,100 |
| 2024/12/2 |
1,816 |
1,826 |
1,798 |
1,810 |
-0.22% |
36,300 |
| 2024/11/29 |
1,820 |
1,826 |
1,794 |
1,814 |
-1.25% |
50,800 |
| 2024/11/28 |
1,828 |
1,850 |
1,828 |
1,837 |
+0.55% |
11,200 |
| 2024/11/27 |
1,869 |
1,869 |
1,821 |
1,827 |
-1.56% |
30,300 |
| 2024/11/26 |
1,860 |
1,866 |
1,845 |
1,856 |
-0.48% |
18,700 |
| 2024/11/25 |
1,915 |
1,916 |
1,865 |
1,865 |
-1.84% |
37,200 |
| 2024/11/22 |
1,890 |
1,911 |
1,884 |
1,900 |
+1.88% |
31,400 |
| 2024/11/21 |
1,860 |
1,875 |
1,860 |
1,865 |
+0.27% |
14,300 |
| 2024/11/20 |
1,867 |
1,882 |
1,858 |
1,860 |
-0.11% |
26,600 |
| 2024/11/19 |
1,900 |
1,921 |
1,861 |
1,862 |
-0.59% |
52,700 |
| 2024/11/18 |
1,820 |
1,880 |
1,820 |
1,873 |
+5.22% |
82,600 |
| 2024/11/15 |
1,788 |
1,795 |
1,776 |
1,780 |
+0.74% |
15,400 |
| 2024/11/14 |
1,770 |
1,798 |
1,755 |
1,767 |
-0.17% |
21,700 |
| 2024/11/13 |
1,799 |
1,809 |
1,770 |
1,770 |
-1.56% |
23,600 |
| 2024/11/12 |
1,790 |
1,810 |
1,782 |
1,798 |
+0.67% |
35,100 |
| 2024/11/11 |
1,790 |
1,811 |
1,776 |
1,786 |
-0.33% |
21,100 |
| 2024/11/8 |
1,774 |
1,825 |
1,774 |
1,792 |
+2.11% |
38,700 |
| 2024/11/7 |
1,751 |
1,795 |
1,730 |
1,755 |
+1.50% |
48,400 |
| 2024/11/6 |
1,814 |
1,837 |
1,706 |
1,729 |
-4.69% |
134,600 |
| 2024/11/5 |
1,820 |
1,827 |
1,801 |
1,814 |
+0.28% |
22,100 |
| 2024/11/1 |
1,811 |
1,818 |
1,800 |
1,809 |
-1.52% |
34,700 |
| 2024/10/31 |
1,809 |
1,843 |
1,795 |
1,837 |
+1.83% |
27,500 |
| 2024/10/30 |
1,822 |
1,826 |
1,804 |
1,804 |
-0.77% |
40,800 |
| 2024/10/29 |
1,807 |
1,820 |
1,790 |
1,818 |
+0.61% |
24,600 |
| 2024/10/28 |
1,760 |
1,810 |
1,760 |
1,807 |
+1.57% |
36,300 |
| 2024/10/25 |
1,807 |
1,818 |
1,755 |
1,779 |
-2.09% |
56,300 |
| 2024/10/24 |
1,795 |
1,826 |
1,792 |
1,817 |
-0.38% |
30,900 |
|
