| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,035 |
2,043 |
2,025 |
2,042 |
+0.25% |
13,400 |
| 2025/4/24 |
2,097 |
2,120 |
2,034 |
2,037 |
-2.72% |
21,100 |
| 2025/4/23 |
2,079 |
2,097 |
2,070 |
2,094 |
+1.31% |
29,600 |
| 2025/4/22 |
2,055 |
2,095 |
2,053 |
2,067 |
+0.58% |
12,100 |
| 2025/4/21 |
2,061 |
2,079 |
2,045 |
2,055 |
-0.29% |
29,700 |
| 2025/4/18 |
2,005 |
2,061 |
2,005 |
2,061 |
+2.54% |
34,400 |
| 2025/4/17 |
2,059 |
2,059 |
2,001 |
2,010 |
-1.95% |
27,900 |
| 2025/4/16 |
2,079 |
2,079 |
2,019 |
2,050 |
-1.39% |
30,000 |
| 2025/4/15 |
2,125 |
2,155 |
2,079 |
2,079 |
-3.71% |
40,500 |
| 2025/4/14 |
2,154 |
2,185 |
2,137 |
2,159 |
+1.31% |
25,500 |
| 2025/4/11 |
2,134 |
2,144 |
2,079 |
2,131 |
-1.21% |
25,800 |
| 2025/4/10 |
2,167 |
2,217 |
2,132 |
2,157 |
+4.00% |
26,800 |
| 2025/4/9 |
2,114 |
2,114 |
2,064 |
2,074 |
-2.03% |
34,800 |
| 2025/4/8 |
2,106 |
2,134 |
2,088 |
2,117 |
+2.97% |
31,800 |
| 2025/4/7 |
2,026 |
2,081 |
1,999 |
2,056 |
-3.25% |
55,800 |
| 2025/4/4 |
2,169 |
2,169 |
2,100 |
2,125 |
-2.39% |
39,500 |
| 2025/4/3 |
2,170 |
2,181 |
2,137 |
2,177 |
+0.09% |
30,100 |
| 2025/4/2 |
2,250 |
2,250 |
2,157 |
2,175 |
-2.20% |
28,000 |
| 2025/4/1 |
2,186 |
2,239 |
2,186 |
2,224 |
+1.78% |
30,100 |
| 2025/3/31 |
2,263 |
2,263 |
2,185 |
2,185 |
-3.45% |
30,200 |
| 2025/3/28 |
2,288 |
2,293 |
2,257 |
2,263 |
-1.09% |
47,500 |
| 2025/3/27 |
2,209 |
2,288 |
2,209 |
2,288 |
+3.25% |
62,000 |
| 2025/3/26 |
2,191 |
2,220 |
2,182 |
2,216 |
+1.47% |
33,700 |
| 2025/3/25 |
2,174 |
2,192 |
2,155 |
2,184 |
+0.46% |
16,600 |
| 2025/3/24 |
2,186 |
2,186 |
2,154 |
2,174 |
-0.32% |
18,100 |
| 2025/3/21 |
2,198 |
2,198 |
2,167 |
2,181 |
-0.09% |
20,200 |
| 2025/3/19 |
2,207 |
2,207 |
2,183 |
2,183 |
-1.09% |
11,900 |
| 2025/3/18 |
2,205 |
2,214 |
2,190 |
2,207 |
+0.23% |
46,200 |
| 2025/3/17 |
2,195 |
2,203 |
2,186 |
2,202 |
+1.19% |
15,800 |
| 2025/3/14 |
2,155 |
2,182 |
2,150 |
2,176 |
+1.40% |
36,700 |
| 2025/3/13 |
2,121 |
2,149 |
2,121 |
2,146 |
+1.18% |
27,700 |
| 2025/3/12 |
2,088 |
2,121 |
2,088 |
2,121 |
+1.58% |
21,200 |
| 2025/3/11 |
2,094 |
2,101 |
2,074 |
2,088 |
-0.29% |
34,900 |
| 2025/3/10 |
2,150 |
2,150 |
2,094 |
2,094 |
-2.60% |
20,100 |
| 2025/3/7 |
2,130 |
2,156 |
2,105 |
2,150 |
+1.56% |
73,100 |
| 2025/3/6 |
2,109 |
2,149 |
2,105 |
2,117 |
+1.39% |
61,200 |
| 2025/3/5 |
2,095 |
2,104 |
2,084 |
2,088 |
-0.33% |
45,200 |
| 2025/3/4 |
2,081 |
2,101 |
2,079 |
2,095 |
+1.21% |
32,100 |
| 2025/3/3 |
2,053 |
2,072 |
2,039 |
2,070 |
+2.22% |
32,000 |
| 2025/2/28 |
2,038 |
2,054 |
2,020 |
2,025 |
-0.49% |
26,600 |
| 2025/2/27 |
2,019 |
2,035 |
2,017 |
2,035 |
+1.24% |
12,000 |
| 2025/2/26 |
2,020 |
2,023 |
2,000 |
2,010 |
-0.50% |
35,500 |
| 2025/2/25 |
2,020 |
2,025 |
2,015 |
2,020 |
-0.20% |
12,700 |
| 2025/2/21 |
2,048 |
2,048 |
2,015 |
2,024 |
-1.03% |
23,100 |
| 2025/2/20 |
2,057 |
2,057 |
2,036 |
2,045 |
-0.58% |
31,700 |
| 2025/2/19 |
2,070 |
2,072 |
2,053 |
2,057 |
-0.19% |
27,800 |
| 2025/2/18 |
2,051 |
2,067 |
2,050 |
2,061 |
+0.49% |
14,700 |
| 2025/2/17 |
2,050 |
2,062 |
2,050 |
2,051 |
+0.05% |
20,700 |
| 2025/2/14 |
2,057 |
2,067 |
2,050 |
2,050 |
+0.00% |
17,100 |
| 2025/2/13 |
2,010 |
2,060 |
2,010 |
2,050 |
+1.99% |
22,200 |
| 2025/2/12 |
2,020 |
2,023 |
2,005 |
2,010 |
-0.50% |
24,800 |
| 2025/2/10 |
2,038 |
2,044 |
2,020 |
2,020 |
-1.03% |
18,500 |
| 2025/2/7 |
2,043 |
2,061 |
2,038 |
2,041 |
-0.10% |
17,600 |
| 2025/2/6 |
2,041 |
2,052 |
2,030 |
2,043 |
+1.09% |
23,000 |
| 2025/2/5 |
2,040 |
2,047 |
2,020 |
2,021 |
-0.93% |
29,600 |
| 2025/2/4 |
2,040 |
2,054 |
2,038 |
2,040 |
+0.05% |
35,900 |
| 2025/2/3 |
2,070 |
2,089 |
2,039 |
2,039 |
-1.78% |
62,200 |
| 2025/1/31 |
2,080 |
2,094 |
2,067 |
2,076 |
-1.05% |
50,700 |
| 2025/1/30 |
2,081 |
2,099 |
2,075 |
2,098 |
+0.72% |
135,500 |
| 2025/1/29 |
2,084 |
2,091 |
2,065 |
2,083 |
-0.05% |
36,400 |
| 2025/1/28 |
2,089 |
2,098 |
2,077 |
2,084 |
-0.24% |
48,500 |
| 2025/1/27 |
2,069 |
2,089 |
2,060 |
2,089 |
+1.51% |
39,200 |
| 2025/1/24 |
2,060 |
2,073 |
2,046 |
2,058 |
+0.64% |
47,100 |
| 2025/1/23 |
2,040 |
2,051 |
2,031 |
2,045 |
-0.54% |
40,900 |
| 2025/1/22 |
2,063 |
2,075 |
2,051 |
2,056 |
+0.24% |
35,200 |
| 2025/1/21 |
2,066 |
2,087 |
2,045 |
2,051 |
-0.63% |
34,700 |
| 2025/1/20 |
2,034 |
2,075 |
2,034 |
2,064 |
+1.47% |
29,700 |
| 2025/1/17 |
2,032 |
2,037 |
2,023 |
2,034 |
-0.39% |
31,700 |
| 2025/1/16 |
2,045 |
2,055 |
2,021 |
2,042 |
-0.39% |
46,500 |
| 2025/1/15 |
2,040 |
2,064 |
2,032 |
2,050 |
-1.06% |
61,400 |
| 2025/1/14 |
2,014 |
2,082 |
1,998 |
2,072 |
+3.86% |
79,500 |
| 2025/1/10 |
2,010 |
2,020 |
1,992 |
1,995 |
-0.99% |
38,300 |
| 2025/1/9 |
2,006 |
2,026 |
2,005 |
2,015 |
+0.25% |
22,400 |
| 2025/1/8 |
2,027 |
2,029 |
2,007 |
2,010 |
-0.64% |
21,100 |
| 2025/1/7 |
2,034 |
2,042 |
2,019 |
2,023 |
-0.54% |
27,300 |
| 2025/1/6 |
2,090 |
2,090 |
2,032 |
2,034 |
-2.68% |
62,600 |
| 2024/12/30 |
2,098 |
2,099 |
2,073 |
2,090 |
+0.92% |
18,800 |
| 2024/12/27 |
2,055 |
2,083 |
2,031 |
2,071 |
+2.27% |
29,700 |
| 2024/12/26 |
2,031 |
2,048 |
2,017 |
2,025 |
+0.10% |
45,100 |
| 2024/12/25 |
2,014 |
2,026 |
2,000 |
2,023 |
+0.70% |
26,300 |
| 2024/12/24 |
2,025 |
2,039 |
2,003 |
2,009 |
-0.79% |
13,000 |
| 2024/12/23 |
2,011 |
2,035 |
1,999 |
2,025 |
+0.35% |
29,900 |
| 2024/12/20 |
2,020 |
2,064 |
2,018 |
2,018 |
+0.55% |
26,900 |
| 2024/12/19 |
1,995 |
2,034 |
1,994 |
2,007 |
-0.15% |
19,800 |
| 2024/12/18 |
2,050 |
2,050 |
2,007 |
2,010 |
-1.57% |
18,700 |
| 2024/12/17 |
2,072 |
2,072 |
2,035 |
2,042 |
-0.58% |
33,300 |
| 2024/12/16 |
2,072 |
2,076 |
2,054 |
2,054 |
-0.19% |
18,700 |
| 2024/12/13 |
2,050 |
2,076 |
2,042 |
2,058 |
-0.96% |
34,900 |
| 2024/12/12 |
2,104 |
2,104 |
2,070 |
2,078 |
-0.14% |
27,200 |
| 2024/12/11 |
2,112 |
2,115 |
2,079 |
2,081 |
-1.47% |
17,900 |
| 2024/12/10 |
2,116 |
2,120 |
2,090 |
2,112 |
+0.76% |
21,600 |
| 2024/12/9 |
2,110 |
2,115 |
2,090 |
2,096 |
-0.19% |
22,600 |
| 2024/12/6 |
2,131 |
2,131 |
2,085 |
2,100 |
-0.85% |
12,500 |
| 2024/12/5 |
2,130 |
2,134 |
2,110 |
2,118 |
-0.52% |
14,700 |
| 2024/12/4 |
2,114 |
2,160 |
2,114 |
2,129 |
-0.19% |
19,800 |
| 2024/12/3 |
2,080 |
2,147 |
2,080 |
2,133 |
+2.06% |
38,600 |
| 2024/12/2 |
2,100 |
2,119 |
2,080 |
2,090 |
-0.52% |
29,900 |
| 2024/11/29 |
2,115 |
2,137 |
2,101 |
2,101 |
-0.66% |
20,900 |
| 2024/11/28 |
2,060 |
2,123 |
2,060 |
2,115 |
+1.24% |
35,200 |
| 2024/11/27 |
2,119 |
2,127 |
2,077 |
2,089 |
-1.79% |
68,400 |
| 2024/11/26 |
2,135 |
2,153 |
2,121 |
2,127 |
-0.19% |
18,400 |
| 2024/11/25 |
2,147 |
2,171 |
2,131 |
2,131 |
-0.75% |
13,200 |
| 2024/11/22 |
2,184 |
2,184 |
2,136 |
2,147 |
-0.60% |
8,900 |
| 2024/11/21 |
2,076 |
2,192 |
2,076 |
2,160 |
+4.35% |
36,800 |
| 2024/11/20 |
2,088 |
2,106 |
2,055 |
2,070 |
-1.29% |
22,600 |
| 2024/11/19 |
2,100 |
2,100 |
2,061 |
2,097 |
-0.14% |
34,800 |
| 2024/11/18 |
2,100 |
2,110 |
2,087 |
2,100 |
-0.47% |
20,500 |
| 2024/11/15 |
2,135 |
2,137 |
2,110 |
2,110 |
-0.66% |
22,700 |
| 2024/11/14 |
2,159 |
2,159 |
2,124 |
2,124 |
-1.12% |
9,800 |
| 2024/11/13 |
2,159 |
2,161 |
2,127 |
2,148 |
-0.14% |
29,300 |
| 2024/11/12 |
2,175 |
2,184 |
2,151 |
2,151 |
-0.83% |
16,800 |
| 2024/11/11 |
2,168 |
2,172 |
2,144 |
2,169 |
-0.05% |
20,200 |
| 2024/11/8 |
2,212 |
2,227 |
2,165 |
2,170 |
-1.50% |
22,800 |
| 2024/11/7 |
2,219 |
2,220 |
2,195 |
2,203 |
-0.09% |
15,500 |
| 2024/11/6 |
2,231 |
2,240 |
2,198 |
2,205 |
-0.50% |
20,800 |
| 2024/11/5 |
2,235 |
2,235 |
2,212 |
2,216 |
-0.27% |
10,400 |
| 2024/11/1 |
2,228 |
2,240 |
2,215 |
2,222 |
-0.67% |
10,200 |
| 2024/10/31 |
2,211 |
2,264 |
2,211 |
2,237 |
+0.86% |
25,500 |
| 2024/10/30 |
2,197 |
2,229 |
2,194 |
2,218 |
+0.00% |
50,100 |
| 2024/10/29 |
2,215 |
2,233 |
2,215 |
2,218 |
+0.27% |
10,400 |
| 2024/10/28 |
2,185 |
2,217 |
2,181 |
2,212 |
+1.24% |
11,500 |
| 2024/10/25 |
2,244 |
2,244 |
2,185 |
2,185 |
-2.63% |
18,900 |
| 2024/10/24 |
2,233 |
2,272 |
2,226 |
2,244 |
+0.40% |
17,200 |
|
