| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,101 |
2,169 |
2,090 |
2,133 |
+1.62% |
47,900 |
| 2025/4/24 |
2,127 |
2,127 |
2,073 |
2,099 |
-0.14% |
50,400 |
| 2025/4/23 |
2,131 |
2,146 |
2,102 |
2,102 |
-0.38% |
50,600 |
| 2025/4/22 |
2,106 |
2,140 |
2,106 |
2,110 |
+0.19% |
36,800 |
| 2025/4/21 |
2,151 |
2,163 |
2,106 |
2,106 |
-2.09% |
43,000 |
| 2025/4/18 |
2,126 |
2,169 |
2,121 |
2,151 |
+2.33% |
40,800 |
| 2025/4/17 |
2,090 |
2,110 |
2,081 |
2,102 |
-1.18% |
57,400 |
| 2025/4/16 |
2,091 |
2,132 |
2,072 |
2,127 |
+3.25% |
72,300 |
| 2025/4/15 |
2,098 |
2,108 |
2,059 |
2,060 |
-0.72% |
48,100 |
| 2025/4/14 |
2,084 |
2,112 |
2,075 |
2,075 |
-0.34% |
56,400 |
| 2025/4/11 |
2,045 |
2,096 |
1,994 |
2,082 |
+0.14% |
78,100 |
| 2025/4/10 |
2,102 |
2,187 |
2,072 |
2,079 |
+3.85% |
86,800 |
| 2025/4/9 |
2,040 |
2,061 |
1,988 |
2,002 |
-3.29% |
85,900 |
| 2025/4/8 |
2,048 |
2,128 |
2,037 |
2,070 |
+4.02% |
92,800 |
| 2025/4/7 |
2,014 |
2,088 |
1,981 |
1,990 |
-8.04% |
163,900 |
| 2025/4/4 |
2,200 |
2,225 |
2,138 |
2,164 |
-3.39% |
105,500 |
| 2025/4/3 |
2,224 |
2,253 |
2,198 |
2,240 |
-1.50% |
116,100 |
| 2025/4/2 |
2,310 |
2,310 |
2,265 |
2,274 |
-1.13% |
61,200 |
| 2025/4/1 |
2,322 |
2,356 |
2,290 |
2,300 |
-0.95% |
63,800 |
| 2025/3/31 |
2,350 |
2,365 |
2,300 |
2,322 |
-2.97% |
112,200 |
| 2025/3/28 |
2,413 |
2,436 |
2,371 |
2,393 |
+4.63% |
187,200 |
| 2025/3/27 |
2,317 |
2,317 |
2,264 |
2,287 |
-1.29% |
96,900 |
| 2025/3/26 |
2,354 |
2,361 |
2,300 |
2,317 |
-1.19% |
89,700 |
| 2025/3/25 |
2,323 |
2,368 |
2,298 |
2,345 |
+1.78% |
115,800 |
| 2025/3/24 |
2,250 |
2,326 |
2,229 |
2,304 |
+1.59% |
117,100 |
| 2025/3/21 |
2,252 |
2,270 |
2,227 |
2,268 |
-0.31% |
207,700 |
| 2025/3/19 |
2,293 |
2,345 |
2,265 |
2,275 |
-1.30% |
179,000 |
| 2025/3/18 |
2,300 |
2,333 |
2,279 |
2,305 |
+0.79% |
158,200 |
| 2025/3/17 |
2,231 |
2,341 |
2,222 |
2,287 |
+3.39% |
268,400 |
| 2025/3/14 |
2,141 |
2,226 |
2,035 |
2,212 |
+13.61% |
505,700 |
| 2025/3/13 |
1,979 |
1,994 |
1,937 |
1,947 |
-1.62% |
57,300 |
| 2025/3/12 |
1,936 |
1,979 |
1,933 |
1,979 |
+2.70% |
58,900 |
| 2025/3/11 |
1,903 |
1,930 |
1,876 |
1,927 |
+0.84% |
41,300 |
| 2025/3/10 |
1,918 |
1,932 |
1,894 |
1,911 |
-0.78% |
32,500 |
| 2025/3/7 |
1,909 |
1,939 |
1,897 |
1,926 |
-0.98% |
51,700 |
| 2025/3/6 |
1,934 |
1,945 |
1,919 |
1,945 |
+1.25% |
33,200 |
| 2025/3/5 |
1,897 |
1,924 |
1,886 |
1,921 |
+1.69% |
26,200 |
| 2025/3/4 |
1,880 |
1,892 |
1,859 |
1,889 |
+0.48% |
29,800 |
| 2025/3/3 |
1,891 |
1,897 |
1,866 |
1,880 |
+1.51% |
35,900 |
| 2025/2/28 |
1,829 |
1,874 |
1,820 |
1,852 |
+1.37% |
71,900 |
| 2025/2/27 |
1,783 |
1,827 |
1,783 |
1,827 |
+2.47% |
112,000 |
| 2025/2/26 |
1,810 |
1,810 |
1,757 |
1,783 |
-1.93% |
53,300 |
| 2025/2/25 |
1,806 |
1,830 |
1,800 |
1,818 |
-0.22% |
58,800 |
| 2025/2/21 |
1,839 |
1,854 |
1,809 |
1,822 |
-1.73% |
30,800 |
| 2025/2/20 |
1,866 |
1,866 |
1,831 |
1,854 |
-1.54% |
27,700 |
| 2025/2/19 |
1,875 |
1,899 |
1,875 |
1,883 |
+0.11% |
21,900 |
| 2025/2/18 |
1,897 |
1,909 |
1,870 |
1,881 |
-0.84% |
38,000 |
| 2025/2/17 |
1,949 |
1,949 |
1,894 |
1,897 |
-3.07% |
32,000 |
| 2025/2/14 |
1,980 |
1,983 |
1,954 |
1,957 |
-0.36% |
24,900 |
| 2025/2/13 |
1,967 |
1,975 |
1,953 |
1,964 |
+0.51% |
25,900 |
| 2025/2/12 |
1,965 |
1,971 |
1,941 |
1,954 |
+0.26% |
27,900 |
| 2025/2/10 |
1,950 |
1,959 |
1,933 |
1,949 |
+0.00% |
27,600 |
| 2025/2/7 |
1,956 |
1,969 |
1,937 |
1,949 |
-0.36% |
29,200 |
| 2025/2/6 |
1,940 |
1,956 |
1,930 |
1,956 |
+1.50% |
44,000 |
| 2025/2/5 |
1,903 |
1,928 |
1,890 |
1,927 |
+2.45% |
36,600 |
| 2025/2/4 |
1,900 |
1,913 |
1,876 |
1,881 |
+0.16% |
35,900 |
| 2025/2/3 |
1,883 |
1,884 |
1,849 |
1,878 |
-1.16% |
67,900 |
| 2025/1/31 |
1,892 |
1,900 |
1,878 |
1,900 |
+0.00% |
36,700 |
| 2025/1/30 |
1,864 |
1,900 |
1,864 |
1,900 |
+0.00% |
77,700 |
| 2025/1/29 |
1,918 |
1,920 |
1,892 |
1,900 |
-0.26% |
155,100 |
| 2025/1/28 |
1,860 |
1,908 |
1,860 |
1,905 |
+1.76% |
68,200 |
| 2025/1/27 |
1,871 |
1,885 |
1,858 |
1,872 |
+1.19% |
39,100 |
| 2025/1/24 |
1,859 |
1,867 |
1,850 |
1,850 |
-0.22% |
25,700 |
| 2025/1/23 |
1,831 |
1,856 |
1,825 |
1,854 |
+1.31% |
32,700 |
| 2025/1/22 |
1,818 |
1,841 |
1,817 |
1,830 |
+1.10% |
41,800 |
| 2025/1/21 |
1,823 |
1,825 |
1,806 |
1,810 |
-0.39% |
21,900 |
| 2025/1/20 |
1,813 |
1,827 |
1,803 |
1,817 |
+1.34% |
28,300 |
| 2025/1/17 |
1,804 |
1,808 |
1,777 |
1,793 |
-1.38% |
45,300 |
| 2025/1/16 |
1,811 |
1,834 |
1,800 |
1,818 |
+0.55% |
41,600 |
| 2025/1/15 |
1,810 |
1,828 |
1,790 |
1,808 |
-0.55% |
65,300 |
| 2025/1/14 |
1,850 |
1,860 |
1,809 |
1,818 |
-1.99% |
76,300 |
| 2025/1/10 |
1,876 |
1,888 |
1,855 |
1,855 |
-2.37% |
90,400 |
| 2025/1/9 |
1,970 |
1,981 |
1,900 |
1,900 |
-3.85% |
79,800 |
| 2025/1/8 |
1,985 |
1,989 |
1,950 |
1,976 |
-0.85% |
123,100 |
| 2025/1/7 |
1,954 |
2,005 |
1,925 |
1,993 |
+2.00% |
133,900 |
| 2025/1/6 |
1,998 |
2,000 |
1,946 |
1,954 |
-2.30% |
66,300 |
| 2024/12/30 |
2,017 |
2,042 |
1,995 |
2,000 |
-1.33% |
50,700 |
| 2024/12/27 |
2,000 |
2,033 |
2,000 |
2,027 |
+1.65% |
55,800 |
| 2024/12/26 |
1,988 |
2,014 |
1,983 |
1,994 |
+1.12% |
75,700 |
| 2024/12/25 |
1,950 |
1,972 |
1,950 |
1,972 |
+1.13% |
30,600 |
| 2024/12/24 |
1,965 |
1,974 |
1,948 |
1,950 |
+0.21% |
47,500 |
| 2024/12/23 |
1,924 |
1,960 |
1,924 |
1,946 |
+0.99% |
27,700 |
| 2024/12/20 |
1,934 |
1,966 |
1,919 |
1,927 |
-0.10% |
140,000 |
| 2024/12/19 |
1,927 |
1,956 |
1,911 |
1,929 |
-1.93% |
28,300 |
| 2024/12/18 |
1,941 |
1,979 |
1,936 |
1,967 |
+1.34% |
35,500 |
| 2024/12/17 |
1,968 |
1,974 |
1,924 |
1,941 |
-0.51% |
34,500 |
| 2024/12/16 |
1,920 |
1,967 |
1,910 |
1,951 |
+1.61% |
54,500 |
| 2024/12/13 |
1,900 |
1,925 |
1,890 |
1,920 |
-1.03% |
84,800 |
| 2024/12/12 |
2,020 |
2,020 |
1,940 |
1,940 |
-3.24% |
82,000 |
| 2024/12/11 |
1,975 |
2,021 |
1,945 |
2,005 |
+1.93% |
102,300 |
| 2024/12/10 |
2,000 |
2,007 |
1,948 |
1,967 |
-4.05% |
157,900 |
| 2024/12/9 |
2,038 |
2,071 |
2,026 |
2,050 |
+0.59% |
100,300 |
| 2024/12/6 |
2,017 |
2,050 |
2,000 |
2,038 |
+1.04% |
57,100 |
| 2024/12/5 |
2,024 |
2,025 |
2,004 |
2,017 |
+0.65% |
60,100 |
| 2024/12/4 |
2,023 |
2,025 |
1,985 |
2,004 |
-0.94% |
75,200 |
| 2024/12/3 |
2,044 |
2,047 |
2,009 |
2,023 |
-0.93% |
52,600 |
| 2024/12/2 |
2,024 |
2,042 |
2,003 |
2,042 |
+2.56% |
77,100 |
| 2024/11/29 |
2,011 |
2,019 |
1,989 |
1,991 |
-0.99% |
36,800 |
| 2024/11/28 |
2,013 |
2,032 |
2,010 |
2,011 |
+0.10% |
37,400 |
| 2024/11/27 |
2,038 |
2,039 |
1,994 |
2,009 |
-1.42% |
53,300 |
| 2024/11/26 |
2,022 |
2,053 |
2,013 |
2,038 |
+0.49% |
64,500 |
| 2024/11/25 |
2,118 |
2,123 |
2,022 |
2,028 |
-3.89% |
104,000 |
| 2024/11/22 |
2,094 |
2,131 |
2,088 |
2,110 |
+1.05% |
91,200 |
| 2024/11/21 |
2,088 |
2,116 |
2,088 |
2,088 |
+0.87% |
101,400 |
| 2024/11/20 |
2,049 |
2,090 |
2,049 |
2,070 |
+1.02% |
75,900 |
| 2024/11/19 |
1,973 |
2,065 |
1,973 |
2,049 |
+3.85% |
61,300 |
| 2024/11/18 |
1,990 |
1,998 |
1,965 |
1,973 |
-1.25% |
33,000 |
| 2024/11/15 |
1,986 |
2,011 |
1,980 |
1,998 |
+1.58% |
41,300 |
| 2024/11/14 |
1,995 |
1,995 |
1,954 |
1,967 |
-0.96% |
41,800 |
| 2024/11/13 |
1,997 |
2,013 |
1,976 |
1,986 |
+0.40% |
50,600 |
| 2024/11/12 |
1,976 |
1,999 |
1,974 |
1,978 |
+1.12% |
38,900 |
| 2024/11/11 |
1,943 |
1,969 |
1,936 |
1,956 |
+0.67% |
27,200 |
| 2024/11/8 |
1,950 |
1,980 |
1,943 |
1,943 |
+0.26% |
54,900 |
| 2024/11/7 |
1,886 |
1,938 |
1,886 |
1,938 |
+3.09% |
44,700 |
| 2024/11/6 |
1,859 |
1,891 |
1,855 |
1,880 |
+1.79% |
37,100 |
| 2024/11/5 |
1,829 |
1,877 |
1,829 |
1,847 |
+1.88% |
55,100 |
| 2024/11/1 |
1,811 |
1,828 |
1,792 |
1,813 |
+0.11% |
30,800 |
| 2024/10/31 |
1,812 |
1,828 |
1,807 |
1,811 |
-0.44% |
42,900 |
| 2024/10/30 |
1,809 |
1,836 |
1,797 |
1,819 |
+1.39% |
74,700 |
| 2024/10/29 |
1,795 |
1,817 |
1,780 |
1,794 |
-0.11% |
15,900 |
| 2024/10/28 |
1,766 |
1,799 |
1,734 |
1,796 |
+1.70% |
44,000 |
| 2024/10/25 |
1,790 |
1,804 |
1,747 |
1,766 |
-1.94% |
43,400 |
| 2024/10/24 |
1,798 |
1,807 |
1,780 |
1,801 |
+0.17% |
41,100 |
|
