| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,954 |
1,966 |
1,945 |
1,961 |
+0.00% |
9,300 |
| 2025/4/24 |
1,985 |
1,994 |
1,945 |
1,961 |
-1.01% |
10,400 |
| 2025/4/23 |
2,021 |
2,022 |
1,967 |
1,981 |
-0.95% |
14,000 |
| 2025/4/22 |
1,999 |
2,014 |
1,990 |
2,000 |
+1.52% |
14,100 |
| 2025/4/21 |
1,946 |
1,987 |
1,943 |
1,970 |
-0.45% |
10,700 |
| 2025/4/18 |
1,936 |
1,979 |
1,934 |
1,979 |
+3.67% |
9,300 |
| 2025/4/17 |
1,888 |
1,926 |
1,888 |
1,909 |
+1.11% |
4,000 |
| 2025/4/16 |
1,900 |
1,910 |
1,885 |
1,888 |
-1.10% |
10,200 |
| 2025/4/15 |
1,900 |
1,920 |
1,891 |
1,909 |
+1.22% |
9,800 |
| 2025/4/14 |
1,897 |
1,897 |
1,867 |
1,886 |
+0.69% |
10,500 |
| 2025/4/11 |
1,834 |
1,886 |
1,794 |
1,873 |
+0.81% |
25,900 |
| 2025/4/10 |
1,816 |
1,858 |
1,799 |
1,858 |
+6.90% |
18,200 |
| 2025/4/9 |
1,744 |
1,774 |
1,702 |
1,738 |
-1.42% |
36,400 |
| 2025/4/8 |
1,735 |
1,793 |
1,715 |
1,763 |
+4.01% |
26,300 |
| 2025/4/7 |
1,700 |
1,754 |
1,674 |
1,695 |
-7.53% |
27,800 |
| 2025/4/4 |
1,876 |
1,876 |
1,805 |
1,833 |
-3.88% |
33,500 |
| 2025/4/3 |
1,888 |
1,922 |
1,870 |
1,907 |
-0.47% |
19,500 |
| 2025/4/2 |
1,961 |
1,974 |
1,909 |
1,916 |
-1.74% |
30,000 |
| 2025/4/1 |
1,986 |
2,005 |
1,950 |
1,950 |
-0.86% |
27,100 |
| 2025/3/31 |
2,062 |
2,062 |
1,967 |
1,967 |
-5.43% |
25,100 |
| 2025/3/28 |
2,066 |
2,093 |
2,063 |
2,080 |
-0.62% |
27,700 |
| 2025/3/27 |
2,053 |
2,093 |
2,053 |
2,093 |
+1.45% |
87,200 |
| 2025/3/26 |
2,066 |
2,066 |
2,037 |
2,063 |
+0.00% |
35,700 |
| 2025/3/25 |
2,050 |
2,086 |
2,050 |
2,063 |
+1.13% |
30,200 |
| 2025/3/24 |
2,050 |
2,053 |
2,040 |
2,040 |
+0.59% |
23,100 |
| 2025/3/21 |
2,035 |
2,050 |
2,020 |
2,028 |
-1.22% |
26,500 |
| 2025/3/19 |
2,037 |
2,073 |
2,035 |
2,053 |
+0.49% |
44,900 |
| 2025/3/18 |
2,045 |
2,060 |
2,031 |
2,043 |
-0.05% |
32,900 |
| 2025/3/17 |
2,033 |
2,045 |
2,017 |
2,044 |
+1.19% |
32,700 |
| 2025/3/14 |
2,020 |
2,044 |
2,012 |
2,020 |
-0.64% |
36,300 |
| 2025/3/13 |
2,055 |
2,059 |
2,021 |
2,033 |
-1.17% |
18,400 |
| 2025/3/12 |
2,048 |
2,073 |
2,046 |
2,057 |
+1.23% |
15,800 |
| 2025/3/11 |
2,021 |
2,050 |
1,996 |
2,032 |
-1.17% |
17,000 |
| 2025/3/10 |
2,062 |
2,070 |
2,056 |
2,056 |
-0.24% |
10,100 |
| 2025/3/7 |
2,077 |
2,080 |
2,057 |
2,061 |
-1.01% |
18,000 |
| 2025/3/6 |
2,081 |
2,085 |
2,060 |
2,082 |
+1.07% |
19,300 |
| 2025/3/5 |
2,082 |
2,082 |
2,051 |
2,060 |
+0.64% |
9,200 |
| 2025/3/4 |
2,060 |
2,060 |
2,045 |
2,047 |
-0.63% |
6,400 |
| 2025/3/3 |
2,076 |
2,087 |
2,050 |
2,060 |
-0.34% |
15,500 |
| 2025/2/28 |
2,022 |
2,067 |
2,020 |
2,067 |
+2.53% |
29,000 |
| 2025/2/27 |
2,019 |
2,026 |
1,995 |
2,016 |
+0.05% |
27,500 |
| 2025/2/26 |
2,027 |
2,033 |
2,005 |
2,015 |
-0.25% |
11,000 |
| 2025/2/25 |
2,026 |
2,035 |
2,006 |
2,020 |
-0.20% |
16,400 |
| 2025/2/21 |
2,050 |
2,050 |
2,005 |
2,024 |
-0.83% |
19,500 |
| 2025/2/20 |
2,052 |
2,081 |
2,032 |
2,041 |
-0.44% |
25,500 |
| 2025/2/19 |
2,060 |
2,070 |
2,048 |
2,050 |
-0.53% |
8,900 |
| 2025/2/18 |
2,045 |
2,079 |
2,041 |
2,061 |
+0.59% |
21,400 |
| 2025/2/17 |
2,063 |
2,063 |
2,027 |
2,049 |
-1.06% |
25,000 |
| 2025/2/14 |
2,090 |
2,095 |
2,071 |
2,071 |
-1.76% |
17,100 |
| 2025/2/13 |
2,092 |
2,108 |
2,092 |
2,108 |
+0.76% |
12,500 |
| 2025/2/12 |
2,123 |
2,128 |
2,078 |
2,092 |
-0.43% |
21,600 |
| 2025/2/10 |
2,163 |
2,180 |
2,093 |
2,101 |
-3.62% |
39,800 |
| 2025/2/7 |
2,221 |
2,230 |
2,176 |
2,180 |
-2.24% |
27,800 |
| 2025/2/6 |
2,255 |
2,280 |
2,221 |
2,230 |
-0.40% |
26,200 |
| 2025/2/5 |
2,156 |
2,254 |
2,156 |
2,239 |
+3.85% |
68,500 |
| 2025/2/4 |
2,226 |
2,256 |
2,140 |
2,156 |
-5.27% |
80,100 |
| 2025/2/3 |
2,307 |
2,307 |
2,276 |
2,276 |
-1.34% |
22,500 |
| 2025/1/31 |
2,275 |
2,311 |
2,275 |
2,307 |
+0.96% |
6,500 |
| 2025/1/30 |
2,297 |
2,301 |
2,269 |
2,285 |
-0.70% |
15,300 |
| 2025/1/29 |
2,343 |
2,343 |
2,299 |
2,301 |
-0.86% |
10,400 |
| 2025/1/28 |
2,245 |
2,335 |
2,240 |
2,321 |
+3.20% |
27,300 |
| 2025/1/27 |
2,240 |
2,265 |
2,239 |
2,249 |
+0.90% |
15,000 |
| 2025/1/24 |
2,240 |
2,252 |
2,229 |
2,229 |
-0.49% |
13,800 |
| 2025/1/23 |
2,265 |
2,276 |
2,231 |
2,240 |
-1.67% |
17,300 |
| 2025/1/22 |
2,280 |
2,292 |
2,268 |
2,278 |
-0.09% |
11,600 |
| 2025/1/21 |
2,286 |
2,295 |
2,255 |
2,280 |
+1.51% |
18,800 |
| 2025/1/20 |
2,240 |
2,272 |
2,235 |
2,246 |
+0.76% |
28,200 |
| 2025/1/17 |
2,240 |
2,256 |
2,229 |
2,229 |
-0.49% |
24,300 |
| 2025/1/16 |
2,213 |
2,256 |
2,213 |
2,240 |
+1.22% |
30,100 |
| 2025/1/15 |
2,206 |
2,239 |
2,192 |
2,213 |
-0.18% |
27,200 |
| 2025/1/14 |
2,237 |
2,244 |
2,196 |
2,217 |
-0.63% |
21,700 |
| 2025/1/10 |
2,230 |
2,250 |
2,215 |
2,231 |
+0.72% |
20,400 |
| 2025/1/9 |
2,240 |
2,247 |
2,204 |
2,215 |
-1.12% |
57,100 |
| 2025/1/8 |
2,240 |
2,251 |
2,230 |
2,240 |
+0.00% |
9,300 |
| 2025/1/7 |
2,209 |
2,268 |
2,209 |
2,240 |
+1.59% |
25,400 |
| 2025/1/6 |
2,296 |
2,296 |
2,202 |
2,205 |
-4.30% |
21,800 |
| 2024/12/30 |
2,378 |
2,378 |
2,281 |
2,304 |
-2.54% |
13,000 |
| 2024/12/27 |
2,320 |
2,364 |
2,287 |
2,364 |
+2.87% |
17,100 |
| 2024/12/26 |
2,248 |
2,298 |
2,236 |
2,298 |
+1.50% |
25,700 |
| 2024/12/25 |
2,282 |
2,282 |
2,235 |
2,264 |
-0.48% |
10,500 |
| 2024/12/24 |
2,287 |
2,290 |
2,264 |
2,275 |
-0.35% |
7,500 |
| 2024/12/23 |
2,290 |
2,292 |
2,278 |
2,283 |
-0.48% |
7,700 |
| 2024/12/20 |
2,287 |
2,298 |
2,268 |
2,294 |
+0.66% |
23,500 |
| 2024/12/19 |
2,235 |
2,285 |
2,235 |
2,279 |
+1.56% |
22,000 |
| 2024/12/18 |
2,294 |
2,294 |
2,235 |
2,244 |
-1.49% |
8,900 |
| 2024/12/17 |
2,283 |
2,286 |
2,257 |
2,278 |
+0.75% |
14,900 |
| 2024/12/16 |
2,286 |
2,291 |
2,261 |
2,261 |
-1.09% |
7,300 |
| 2024/12/13 |
2,240 |
2,291 |
2,235 |
2,286 |
+1.74% |
29,300 |
| 2024/12/12 |
2,320 |
2,328 |
2,228 |
2,247 |
-1.88% |
20,400 |
| 2024/12/11 |
2,279 |
2,309 |
2,254 |
2,290 |
+2.23% |
36,700 |
| 2024/12/10 |
2,245 |
2,245 |
2,212 |
2,240 |
+0.67% |
20,500 |
| 2024/12/9 |
2,201 |
2,231 |
2,200 |
2,225 |
+1.09% |
24,500 |
| 2024/12/6 |
2,222 |
2,223 |
2,201 |
2,201 |
-0.95% |
5,500 |
| 2024/12/5 |
2,228 |
2,245 |
2,216 |
2,222 |
+1.00% |
12,900 |
| 2024/12/4 |
2,256 |
2,259 |
2,200 |
2,200 |
-2.00% |
14,400 |
| 2024/12/3 |
2,236 |
2,263 |
2,223 |
2,245 |
+0.81% |
36,100 |
| 2024/12/2 |
2,212 |
2,227 |
2,198 |
2,227 |
+1.23% |
14,400 |
| 2024/11/29 |
2,186 |
2,213 |
2,186 |
2,200 |
+0.64% |
13,500 |
| 2024/11/28 |
2,206 |
2,220 |
2,167 |
2,186 |
-0.82% |
20,200 |
| 2024/11/27 |
2,200 |
2,209 |
2,179 |
2,204 |
+0.18% |
13,000 |
| 2024/11/26 |
2,150 |
2,200 |
2,150 |
2,200 |
+2.18% |
16,600 |
| 2024/11/25 |
2,210 |
2,210 |
2,121 |
2,153 |
-2.54% |
75,900 |
| 2024/11/22 |
2,227 |
2,229 |
2,188 |
2,209 |
+0.23% |
15,700 |
| 2024/11/21 |
2,230 |
2,230 |
2,190 |
2,204 |
-0.59% |
15,600 |
| 2024/11/20 |
2,141 |
2,220 |
2,141 |
2,217 |
+3.94% |
44,800 |
| 2024/11/19 |
2,110 |
2,137 |
2,105 |
2,133 |
+0.85% |
25,900 |
| 2024/11/18 |
2,098 |
2,150 |
2,092 |
2,115 |
+0.81% |
15,600 |
| 2024/11/15 |
2,111 |
2,111 |
2,080 |
2,098 |
+0.62% |
25,300 |
| 2024/11/14 |
2,108 |
2,123 |
2,085 |
2,085 |
+0.00% |
25,400 |
| 2024/11/13 |
2,131 |
2,131 |
2,085 |
2,085 |
-1.93% |
20,600 |
| 2024/11/12 |
2,121 |
2,160 |
2,115 |
2,126 |
+0.95% |
18,700 |
| 2024/11/11 |
2,127 |
2,131 |
2,097 |
2,106 |
-0.89% |
19,100 |
| 2024/11/8 |
2,144 |
2,178 |
2,116 |
2,125 |
+0.05% |
26,300 |
| 2024/11/7 |
2,069 |
2,145 |
2,069 |
2,124 |
+1.38% |
27,400 |
| 2024/11/6 |
2,127 |
2,144 |
2,095 |
2,095 |
-1.87% |
23,900 |
| 2024/11/5 |
2,098 |
2,151 |
2,084 |
2,135 |
+1.96% |
32,800 |
| 2024/11/1 |
2,128 |
2,156 |
2,087 |
2,094 |
-3.86% |
26,900 |
| 2024/10/31 |
1,939 |
2,195 |
1,930 |
2,178 |
+5.88% |
84,600 |
| 2024/10/30 |
2,037 |
2,074 |
2,010 |
2,057 |
+2.34% |
236,500 |
| 2024/10/29 |
1,990 |
2,023 |
1,982 |
2,010 |
-0.20% |
32,800 |
| 2024/10/28 |
1,980 |
2,024 |
1,939 |
2,014 |
+1.10% |
39,600 |
| 2024/10/25 |
2,015 |
2,029 |
1,981 |
1,992 |
-1.14% |
38,700 |
| 2024/10/24 |
1,992 |
2,033 |
1,992 |
2,015 |
+0.35% |
48,500 |
|
