| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,106 |
2,146 |
2,086 |
2,117 |
-0.09% |
245,900 |
| 2025/4/24 |
2,168 |
2,182 |
2,105 |
2,119 |
-1.81% |
208,500 |
| 2025/4/23 |
2,201 |
2,225 |
2,142 |
2,158 |
+1.36% |
316,500 |
| 2025/4/22 |
2,118 |
2,170 |
2,102 |
2,129 |
+0.66% |
258,100 |
| 2025/4/21 |
2,120 |
2,171 |
2,105 |
2,115 |
+0.14% |
195,400 |
| 2025/4/18 |
2,120 |
2,151 |
2,101 |
2,112 |
-0.42% |
132,600 |
| 2025/4/17 |
2,074 |
2,130 |
2,065 |
2,121 |
+2.22% |
174,100 |
| 2025/4/16 |
2,125 |
2,160 |
2,059 |
2,075 |
-3.94% |
212,900 |
| 2025/4/15 |
2,163 |
2,206 |
2,131 |
2,160 |
+0.19% |
372,100 |
| 2025/4/14 |
2,120 |
2,182 |
2,110 |
2,156 |
+1.65% |
300,000 |
| 2025/4/11 |
1,970 |
2,121 |
1,961 |
2,121 |
+1.48% |
405,600 |
| 2025/4/10 |
2,139 |
2,144 |
2,067 |
2,090 |
+11.23% |
499,000 |
| 2025/4/9 |
1,920 |
1,920 |
1,837 |
1,879 |
-4.96% |
377,400 |
| 2025/4/8 |
1,929 |
2,021 |
1,929 |
1,977 |
+9.29% |
370,000 |
| 2025/4/7 |
1,803 |
1,908 |
1,770 |
1,809 |
-13.86% |
822,700 |
| 2025/4/4 |
2,170 |
2,187 |
2,023 |
2,100 |
-5.62% |
653,400 |
| 2025/4/3 |
2,149 |
2,265 |
2,149 |
2,225 |
-3.22% |
298,300 |
| 2025/4/2 |
2,297 |
2,321 |
2,249 |
2,299 |
+0.92% |
371,900 |
| 2025/4/1 |
2,322 |
2,328 |
2,263 |
2,278 |
-2.52% |
421,800 |
| 2025/3/31 |
2,340 |
2,366 |
2,290 |
2,337 |
-4.69% |
491,800 |
| 2025/3/28 |
2,447 |
2,485 |
2,431 |
2,452 |
-0.16% |
276,500 |
| 2025/3/27 |
2,505 |
2,530 |
2,438 |
2,456 |
-3.38% |
286,300 |
| 2025/3/26 |
2,520 |
2,559 |
2,501 |
2,542 |
+0.00% |
336,000 |
| 2025/3/25 |
2,524 |
2,568 |
2,470 |
2,542 |
+2.75% |
598,700 |
| 2025/3/24 |
2,490 |
2,548 |
2,451 |
2,474 |
+0.77% |
488,200 |
| 2025/3/21 |
2,450 |
2,529 |
2,435 |
2,455 |
-0.65% |
584,900 |
| 2025/3/19 |
2,446 |
2,473 |
2,420 |
2,471 |
+0.49% |
412,900 |
| 2025/3/18 |
2,555 |
2,587 |
2,431 |
2,459 |
-5.06% |
875,400 |
| 2025/3/17 |
2,550 |
2,593 |
2,497 |
2,590 |
+2.74% |
698,300 |
| 2025/3/14 |
2,558 |
2,595 |
2,511 |
2,521 |
-1.45% |
484,100 |
| 2025/3/13 |
2,601 |
2,685 |
2,558 |
2,558 |
-0.62% |
616,600 |
| 2025/3/12 |
2,560 |
2,724 |
2,537 |
2,574 |
+1.70% |
1,091,200 |
| 2025/3/11 |
2,491 |
2,598 |
2,466 |
2,531 |
-0.39% |
1,044,400 |
| 2025/3/10 |
2,411 |
2,576 |
2,411 |
2,541 |
+0.51% |
876,400 |
| 2025/3/7 |
2,570 |
2,635 |
2,495 |
2,528 |
-3.51% |
1,049,500 |
| 2025/3/6 |
2,790 |
2,793 |
2,543 |
2,620 |
-1.09% |
1,341,600 |
| 2025/3/5 |
2,660 |
2,705 |
2,578 |
2,649 |
+2.16% |
1,131,900 |
| 2025/3/4 |
2,658 |
2,677 |
2,465 |
2,593 |
-9.27% |
1,796,500 |
| 2025/3/3 |
2,680 |
2,860 |
2,602 |
2,858 |
+21.10% |
3,317,200 |
| 2025/2/28 |
2,392 |
2,428 |
2,340 |
2,360 |
-3.36% |
630,700 |
| 2025/2/27 |
2,410 |
2,464 |
2,355 |
2,442 |
+0.00% |
864,500 |
| 2025/2/26 |
2,430 |
2,517 |
2,419 |
2,442 |
-0.45% |
688,400 |
| 2025/2/25 |
2,500 |
2,517 |
2,400 |
2,453 |
-8.30% |
961,900 |
| 2025/2/21 |
2,739 |
2,815 |
2,675 |
2,675 |
-2.34% |
652,500 |
| 2025/2/20 |
2,850 |
2,855 |
2,724 |
2,739 |
-3.86% |
631,800 |
| 2025/2/19 |
2,901 |
2,905 |
2,813 |
2,849 |
-2.73% |
673,400 |
| 2025/2/18 |
2,892 |
2,978 |
2,821 |
2,929 |
-0.31% |
1,091,500 |
| 2025/2/17 |
2,762 |
2,969 |
2,750 |
2,938 |
+8.33% |
1,880,800 |
| 2025/2/14 |
3,190 |
3,200 |
2,593 |
2,712 |
-15.12% |
4,301,600 |
| 2025/2/13 |
3,185 |
3,210 |
3,130 |
3,195 |
+0.31% |
546,600 |
| 2025/2/12 |
3,230 |
3,230 |
3,015 |
3,185 |
+0.79% |
976,300 |
| 2025/2/10 |
3,100 |
3,165 |
3,015 |
3,160 |
+4.81% |
791,000 |
| 2025/2/7 |
2,921 |
3,030 |
2,870 |
3,015 |
+2.20% |
731,200 |
| 2025/2/6 |
2,880 |
2,987 |
2,850 |
2,950 |
+2.93% |
733,100 |
| 2025/2/5 |
2,770 |
2,883 |
2,728 |
2,866 |
+0.88% |
756,600 |
| 2025/2/4 |
2,785 |
2,923 |
2,784 |
2,841 |
+5.42% |
1,299,000 |
| 2025/2/3 |
2,732 |
2,757 |
2,580 |
2,695 |
-8.08% |
1,702,300 |
| 2025/1/31 |
2,902 |
3,120 |
2,868 |
2,932 |
+1.03% |
1,598,200 |
| 2025/1/30 |
2,884 |
2,944 |
2,838 |
2,902 |
+2.40% |
800,200 |
| 2025/1/29 |
2,835 |
2,874 |
2,755 |
2,834 |
+0.50% |
674,600 |
| 2025/1/28 |
2,784 |
2,929 |
2,746 |
2,820 |
+1.15% |
969,400 |
| 2025/1/27 |
2,794 |
2,808 |
2,693 |
2,788 |
-1.97% |
950,300 |
| 2025/1/24 |
2,722 |
2,859 |
2,679 |
2,844 |
+6.72% |
1,182,600 |
| 2025/1/23 |
2,647 |
2,679 |
2,571 |
2,665 |
-1.19% |
731,300 |
| 2025/1/22 |
2,728 |
2,786 |
2,685 |
2,697 |
+0.48% |
1,308,000 |
| 2025/1/21 |
2,887 |
2,900 |
2,620 |
2,684 |
-11.57% |
2,369,500 |
| 2025/1/20 |
3,090 |
3,165 |
2,940 |
3,035 |
-1.94% |
2,365,500 |
| 2025/1/17 |
2,870 |
3,115 |
2,851 |
3,095 |
+5.99% |
1,278,700 |
| 2025/1/16 |
2,828 |
3,030 |
2,828 |
2,920 |
+6.76% |
1,560,400 |
| 2025/1/15 |
2,849 |
2,861 |
2,702 |
2,735 |
-3.46% |
653,000 |
| 2025/1/14 |
2,748 |
2,875 |
2,732 |
2,833 |
+2.57% |
717,600 |
| 2025/1/10 |
2,788 |
2,895 |
2,762 |
2,762 |
-1.92% |
623,400 |
| 2025/1/9 |
2,850 |
2,906 |
2,801 |
2,816 |
-1.23% |
842,700 |
| 2025/1/8 |
2,846 |
2,916 |
2,781 |
2,851 |
-2.93% |
1,430,800 |
| 2025/1/7 |
3,115 |
3,195 |
2,930 |
2,937 |
-5.71% |
1,890,200 |
| 2025/1/6 |
3,210 |
3,230 |
3,100 |
3,115 |
+0.32% |
786,300 |
| 2024/12/30 |
3,440 |
3,440 |
3,100 |
3,105 |
-11.29% |
1,549,500 |
| 2024/12/27 |
3,375 |
3,625 |
3,350 |
3,500 |
-0.14% |
1,591,800 |
| 2024/12/26 |
3,580 |
3,665 |
3,505 |
3,505 |
-1.13% |
1,266,900 |
| 2024/12/25 |
3,490 |
3,600 |
3,370 |
3,545 |
+5.82% |
1,606,100 |
| 2024/12/24 |
3,420 |
3,430 |
3,320 |
3,350 |
-3.46% |
1,083,600 |
| 2024/12/23 |
3,190 |
3,490 |
3,070 |
3,470 |
+7.43% |
2,762,900 |
| 2024/12/20 |
3,325 |
3,380 |
3,210 |
3,230 |
-3.15% |
886,000 |
| 2024/12/19 |
3,200 |
3,360 |
3,175 |
3,335 |
-0.15% |
1,628,100 |
| 2024/12/18 |
3,495 |
3,580 |
3,315 |
3,340 |
-5.65% |
1,570,700 |
| 2024/12/17 |
3,700 |
3,795 |
3,515 |
3,540 |
-4.32% |
2,327,900 |
| 2024/12/16 |
3,805 |
3,875 |
3,570 |
3,700 |
+3.64% |
4,053,400 |
| 2024/12/13 |
3,395 |
3,590 |
3,355 |
3,570 |
+3.03% |
2,560,800 |
| 2024/12/12 |
3,565 |
3,700 |
3,430 |
3,465 |
+5.48% |
3,948,400 |
| 2024/12/11 |
3,390 |
3,475 |
3,140 |
3,285 |
+0.92% |
4,447,300 |
| 2024/12/10 |
3,335 |
3,535 |
3,210 |
3,255 |
-5.10% |
4,796,300 |
| 2024/12/9 |
3,260 |
3,495 |
3,210 |
3,430 |
+9.94% |
4,979,100 |
| 2024/12/6 |
2,754 |
3,175 |
2,729 |
3,120 |
+9.32% |
6,613,400 |
| 2024/12/5 |
2,600 |
2,944 |
2,594 |
2,854 |
+12.36% |
3,327,700 |
| 2024/12/4 |
2,532 |
2,555 |
2,465 |
2,540 |
+0.79% |
668,300 |
| 2024/12/3 |
2,390 |
2,539 |
2,387 |
2,520 |
+2.61% |
1,048,000 |
| 2024/12/2 |
2,435 |
2,512 |
2,366 |
2,456 |
+7.44% |
1,648,900 |
| 2024/11/29 |
2,237 |
2,316 |
2,160 |
2,286 |
+2.19% |
879,100 |
| 2024/11/28 |
2,309 |
2,362 |
2,204 |
2,237 |
+0.00% |
1,329,200 |
| 2024/11/27 |
2,208 |
2,239 |
2,102 |
2,237 |
-3.08% |
1,763,700 |
| 2024/11/26 |
2,443 |
2,459 |
2,260 |
2,308 |
-9.24% |
1,659,500 |
| 2024/11/25 |
2,640 |
2,640 |
2,489 |
2,543 |
-3.67% |
2,065,600 |
| 2024/11/22 |
2,360 |
2,640 |
2,325 |
2,640 |
+13.35% |
2,694,000 |
| 2024/11/21 |
2,300 |
2,384 |
2,250 |
2,329 |
+3.10% |
1,336,900 |
| 2024/11/20 |
2,265 |
2,308 |
2,192 |
2,259 |
-0.26% |
659,800 |
| 2024/11/19 |
2,139 |
2,269 |
2,132 |
2,265 |
+6.74% |
1,012,600 |
| 2024/11/18 |
2,080 |
2,160 |
2,044 |
2,122 |
+4.28% |
984,600 |
| 2024/11/15 |
2,052 |
2,090 |
1,997 |
2,035 |
-4.37% |
897,800 |
| 2024/11/14 |
2,145 |
2,207 |
2,085 |
2,128 |
+1.43% |
865,100 |
| 2024/11/13 |
2,260 |
2,300 |
2,085 |
2,098 |
-7.50% |
1,306,800 |
| 2024/11/12 |
2,300 |
2,395 |
2,201 |
2,268 |
+3.09% |
2,321,800 |
| 2024/11/11 |
2,214 |
2,283 |
2,056 |
2,200 |
+5.47% |
2,096,300 |
| 2024/11/8 |
1,692 |
2,086 |
1,687 |
2,086 |
+23.72% |
2,846,100 |
| 2024/11/7 |
1,781 |
1,850 |
1,655 |
1,686 |
+1.38% |
1,306,500 |
| 2024/11/6 |
1,600 |
1,686 |
1,573 |
1,663 |
+6.06% |
1,097,800 |
| 2024/11/5 |
1,554 |
1,582 |
1,493 |
1,568 |
-1.63% |
375,800 |
| 2024/11/1 |
1,564 |
1,594 |
1,553 |
1,594 |
-0.44% |
310,800 |
| 2024/10/31 |
1,564 |
1,620 |
1,563 |
1,601 |
+1.33% |
297,900 |
| 2024/10/30 |
1,547 |
1,606 |
1,524 |
1,580 |
+4.02% |
469,400 |
| 2024/10/29 |
1,420 |
1,539 |
1,408 |
1,519 |
+7.50% |
514,400 |
| 2024/10/28 |
1,320 |
1,430 |
1,315 |
1,413 |
+8.69% |
428,700 |
| 2024/10/25 |
1,320 |
1,320 |
1,284 |
1,300 |
-1.52% |
113,400 |
| 2024/10/24 |
1,312 |
1,347 |
1,295 |
1,320 |
+0.23% |
170,100 |
|
