| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,977 |
2,025 |
1,977 |
1,997 |
+0.10% |
184,000 |
| 2025/4/24 |
2,010 |
2,030 |
1,981 |
1,995 |
-1.77% |
125,100 |
| 2025/4/23 |
2,075 |
2,088 |
2,022 |
2,031 |
-1.79% |
153,800 |
| 2025/4/22 |
2,053 |
2,084 |
2,041 |
2,068 |
+0.68% |
121,400 |
| 2025/4/21 |
2,036 |
2,076 |
2,036 |
2,054 |
+0.15% |
142,400 |
| 2025/4/18 |
1,969 |
2,057 |
1,969 |
2,051 |
+6.05% |
287,700 |
| 2025/4/17 |
1,892 |
1,943 |
1,887 |
1,934 |
+0.31% |
156,300 |
| 2025/4/16 |
1,916 |
1,948 |
1,915 |
1,928 |
+0.42% |
122,900 |
| 2025/4/15 |
1,939 |
1,949 |
1,920 |
1,920 |
+0.10% |
145,800 |
| 2025/4/14 |
1,884 |
1,929 |
1,877 |
1,918 |
+3.51% |
255,900 |
| 2025/4/11 |
1,780 |
1,859 |
1,763 |
1,853 |
+0.60% |
151,700 |
| 2025/4/10 |
1,864 |
1,866 |
1,805 |
1,842 |
+5.20% |
172,300 |
| 2025/4/9 |
1,748 |
1,771 |
1,725 |
1,751 |
-3.63% |
197,700 |
| 2025/4/8 |
1,805 |
1,832 |
1,777 |
1,817 |
+5.33% |
187,000 |
| 2025/4/7 |
1,800 |
1,815 |
1,720 |
1,725 |
-9.83% |
263,200 |
| 2025/4/4 |
1,897 |
1,924 |
1,869 |
1,913 |
+0.26% |
285,900 |
| 2025/4/3 |
1,863 |
1,929 |
1,863 |
1,908 |
-1.34% |
198,100 |
| 2025/4/2 |
1,966 |
1,966 |
1,923 |
1,934 |
-0.62% |
123,100 |
| 2025/4/1 |
1,991 |
2,007 |
1,935 |
1,946 |
-1.27% |
136,100 |
| 2025/3/31 |
1,969 |
1,981 |
1,930 |
1,971 |
-1.10% |
199,800 |
| 2025/3/28 |
2,018 |
2,037 |
1,984 |
1,993 |
-2.54% |
165,400 |
| 2025/3/27 |
2,029 |
2,050 |
2,021 |
2,045 |
-0.58% |
138,700 |
| 2025/3/26 |
2,053 |
2,066 |
2,042 |
2,057 |
+0.29% |
140,100 |
| 2025/3/25 |
2,048 |
2,057 |
2,030 |
2,051 |
+0.24% |
99,700 |
| 2025/3/24 |
2,049 |
2,055 |
2,033 |
2,046 |
+0.00% |
101,500 |
| 2025/3/21 |
2,051 |
2,065 |
2,017 |
2,046 |
-0.68% |
260,800 |
| 2025/3/19 |
2,040 |
2,111 |
2,023 |
2,060 |
+0.10% |
210,900 |
| 2025/3/18 |
2,006 |
2,073 |
1,999 |
2,058 |
+3.00% |
248,700 |
| 2025/3/17 |
1,998 |
2,030 |
1,998 |
1,998 |
-0.50% |
162,000 |
| 2025/3/14 |
1,999 |
2,044 |
1,999 |
2,008 |
-0.94% |
182,100 |
| 2025/3/13 |
2,045 |
2,060 |
1,995 |
2,027 |
-0.49% |
209,100 |
| 2025/3/12 |
1,968 |
2,085 |
1,961 |
2,037 |
+2.41% |
383,800 |
| 2025/3/11 |
1,978 |
2,010 |
1,942 |
1,989 |
-1.92% |
370,600 |
| 2025/3/10 |
2,050 |
2,062 |
2,017 |
2,028 |
-2.41% |
368,800 |
| 2025/3/7 |
2,151 |
2,178 |
2,078 |
2,078 |
-4.64% |
273,100 |
| 2025/3/6 |
2,170 |
2,193 |
2,143 |
2,179 |
-0.73% |
207,800 |
| 2025/3/5 |
2,213 |
2,221 |
2,186 |
2,195 |
-1.08% |
243,800 |
| 2025/3/4 |
2,175 |
2,229 |
2,158 |
2,219 |
+1.14% |
183,000 |
| 2025/3/3 |
2,184 |
2,205 |
2,157 |
2,194 |
+1.11% |
136,500 |
| 2025/2/28 |
2,168 |
2,183 |
2,147 |
2,170 |
-1.32% |
155,200 |
| 2025/2/27 |
2,185 |
2,216 |
2,182 |
2,199 |
+0.69% |
123,400 |
| 2025/2/26 |
2,210 |
2,219 |
2,158 |
2,184 |
-1.71% |
148,400 |
| 2025/2/25 |
2,135 |
2,232 |
2,130 |
2,222 |
+2.54% |
199,100 |
| 2025/2/21 |
2,190 |
2,207 |
2,163 |
2,167 |
-2.08% |
262,600 |
| 2025/2/20 |
2,263 |
2,287 |
2,190 |
2,213 |
-1.34% |
286,500 |
| 2025/2/19 |
2,243 |
2,264 |
2,215 |
2,243 |
-1.84% |
319,000 |
| 2025/2/18 |
2,274 |
2,308 |
2,232 |
2,285 |
-1.68% |
312,600 |
| 2025/2/17 |
2,446 |
2,458 |
2,324 |
2,324 |
-5.34% |
201,500 |
| 2025/2/14 |
2,485 |
2,514 |
2,455 |
2,455 |
-0.41% |
107,700 |
| 2025/2/13 |
2,389 |
2,482 |
2,379 |
2,465 |
+3.48% |
201,100 |
| 2025/2/12 |
2,429 |
2,433 |
2,366 |
2,382 |
-0.96% |
102,800 |
| 2025/2/10 |
2,416 |
2,430 |
2,390 |
2,405 |
+0.25% |
113,700 |
| 2025/2/7 |
2,403 |
2,420 |
2,385 |
2,399 |
-0.17% |
134,000 |
| 2025/2/6 |
2,331 |
2,405 |
2,311 |
2,403 |
+2.91% |
231,400 |
| 2025/2/5 |
2,340 |
2,366 |
2,266 |
2,335 |
-0.72% |
358,700 |
| 2025/2/4 |
2,486 |
2,506 |
2,345 |
2,352 |
-2.20% |
260,000 |
| 2025/2/3 |
2,395 |
2,418 |
2,273 |
2,405 |
-4.98% |
399,900 |
| 2025/1/31 |
2,525 |
2,584 |
2,499 |
2,531 |
+0.88% |
309,200 |
| 2025/1/30 |
2,470 |
2,509 |
2,458 |
2,509 |
+0.93% |
202,900 |
| 2025/1/29 |
2,475 |
2,515 |
2,449 |
2,486 |
+1.84% |
196,500 |
| 2025/1/28 |
2,354 |
2,456 |
2,338 |
2,441 |
+3.96% |
208,800 |
| 2025/1/27 |
2,339 |
2,375 |
2,314 |
2,348 |
+1.95% |
196,300 |
| 2025/1/24 |
2,263 |
2,326 |
2,256 |
2,303 |
+1.59% |
154,700 |
| 2025/1/23 |
2,215 |
2,281 |
2,203 |
2,267 |
+2.63% |
170,800 |
| 2025/1/22 |
2,219 |
2,227 |
2,200 |
2,209 |
+0.23% |
77,800 |
| 2025/1/21 |
2,219 |
2,219 |
2,182 |
2,204 |
+0.18% |
50,500 |
| 2025/1/20 |
2,198 |
2,227 |
2,198 |
2,200 |
+0.64% |
129,400 |
| 2025/1/17 |
2,178 |
2,195 |
2,153 |
2,186 |
+0.14% |
111,000 |
| 2025/1/16 |
2,180 |
2,199 |
2,161 |
2,183 |
+1.11% |
147,500 |
| 2025/1/15 |
2,161 |
2,191 |
2,146 |
2,159 |
-1.77% |
159,200 |
| 2025/1/14 |
2,195 |
2,204 |
2,180 |
2,198 |
-0.90% |
128,300 |
| 2025/1/10 |
2,234 |
2,248 |
2,213 |
2,218 |
-0.94% |
115,100 |
| 2025/1/9 |
2,243 |
2,257 |
2,211 |
2,239 |
+0.04% |
156,600 |
| 2025/1/8 |
2,225 |
2,246 |
2,206 |
2,238 |
-0.80% |
216,100 |
| 2025/1/7 |
2,271 |
2,276 |
2,245 |
2,256 |
-1.14% |
221,800 |
| 2025/1/6 |
2,345 |
2,367 |
2,282 |
2,282 |
-3.75% |
233,300 |
| 2024/12/30 |
2,412 |
2,414 |
2,371 |
2,371 |
-1.37% |
83,500 |
| 2024/12/27 |
2,371 |
2,415 |
2,355 |
2,404 |
+2.25% |
93,100 |
| 2024/12/26 |
2,395 |
2,395 |
2,335 |
2,351 |
-1.43% |
181,800 |
| 2024/12/25 |
2,400 |
2,400 |
2,361 |
2,385 |
-0.08% |
58,500 |
| 2024/12/24 |
2,409 |
2,423 |
2,370 |
2,387 |
-1.97% |
134,800 |
| 2024/12/23 |
2,437 |
2,493 |
2,435 |
2,435 |
-0.04% |
73,000 |
| 2024/12/20 |
2,460 |
2,469 |
2,421 |
2,436 |
-1.06% |
115,800 |
| 2024/12/19 |
2,403 |
2,464 |
2,401 |
2,462 |
+0.86% |
106,700 |
| 2024/12/18 |
2,460 |
2,460 |
2,405 |
2,441 |
-0.89% |
145,700 |
| 2024/12/17 |
2,505 |
2,511 |
2,461 |
2,463 |
-0.73% |
161,100 |
| 2024/12/16 |
2,480 |
2,491 |
2,460 |
2,481 |
-0.12% |
125,800 |
| 2024/12/13 |
2,390 |
2,501 |
2,390 |
2,484 |
+1.80% |
232,700 |
| 2024/12/12 |
2,451 |
2,490 |
2,438 |
2,440 |
+1.04% |
307,300 |
| 2024/12/11 |
2,449 |
2,460 |
2,371 |
2,415 |
-2.93% |
226,900 |
| 2024/12/10 |
2,449 |
2,488 |
2,411 |
2,488 |
+1.34% |
148,300 |
| 2024/12/9 |
2,458 |
2,492 |
2,440 |
2,455 |
+0.00% |
139,100 |
| 2024/12/6 |
2,436 |
2,463 |
2,407 |
2,455 |
+0.78% |
128,900 |
| 2024/12/5 |
2,381 |
2,456 |
2,371 |
2,436 |
+1.97% |
161,000 |
| 2024/12/4 |
2,474 |
2,505 |
2,381 |
2,389 |
-3.51% |
210,200 |
| 2024/12/3 |
2,442 |
2,508 |
2,433 |
2,476 |
+1.43% |
155,800 |
| 2024/12/2 |
2,457 |
2,473 |
2,402 |
2,441 |
-0.77% |
129,200 |
| 2024/11/29 |
2,483 |
2,483 |
2,427 |
2,460 |
-0.93% |
106,200 |
| 2024/11/28 |
2,447 |
2,484 |
2,436 |
2,483 |
+2.06% |
145,400 |
| 2024/11/27 |
2,382 |
2,434 |
2,359 |
2,433 |
+2.06% |
156,000 |
| 2024/11/26 |
2,388 |
2,393 |
2,352 |
2,384 |
-0.96% |
153,000 |
| 2024/11/25 |
2,476 |
2,490 |
2,407 |
2,407 |
-2.79% |
174,300 |
| 2024/11/22 |
2,436 |
2,491 |
2,425 |
2,476 |
+1.23% |
98,400 |
| 2024/11/21 |
2,480 |
2,481 |
2,434 |
2,446 |
-1.05% |
111,300 |
| 2024/11/20 |
2,510 |
2,516 |
2,421 |
2,472 |
-1.51% |
184,300 |
| 2024/11/19 |
2,500 |
2,510 |
2,464 |
2,510 |
+1.29% |
65,200 |
| 2024/11/18 |
2,470 |
2,508 |
2,451 |
2,478 |
+0.28% |
85,000 |
| 2024/11/15 |
2,531 |
2,546 |
2,469 |
2,471 |
-1.24% |
127,400 |
| 2024/11/14 |
2,562 |
2,562 |
2,467 |
2,502 |
-3.40% |
180,500 |
| 2024/11/13 |
2,594 |
2,601 |
2,563 |
2,590 |
+0.82% |
166,700 |
| 2024/11/12 |
2,555 |
2,614 |
2,550 |
2,569 |
+1.94% |
175,700 |
| 2024/11/11 |
2,579 |
2,593 |
2,497 |
2,520 |
-1.75% |
127,500 |
| 2024/11/8 |
2,497 |
2,582 |
2,449 |
2,565 |
+4.82% |
272,800 |
| 2024/11/7 |
2,388 |
2,450 |
2,384 |
2,447 |
+3.47% |
254,800 |
| 2024/11/6 |
2,280 |
2,435 |
2,273 |
2,365 |
+1.81% |
236,000 |
| 2024/11/5 |
2,358 |
2,375 |
2,278 |
2,323 |
-2.02% |
210,800 |
| 2024/11/1 |
2,386 |
2,418 |
2,319 |
2,371 |
+6.32% |
639,400 |
| 2024/10/31 |
2,210 |
2,257 |
2,188 |
2,230 |
+0.77% |
308,600 |
| 2024/10/30 |
2,216 |
2,245 |
2,212 |
2,213 |
-0.49% |
730,300 |
| 2024/10/29 |
2,179 |
2,225 |
2,179 |
2,224 |
+1.18% |
109,500 |
| 2024/10/28 |
2,154 |
2,213 |
2,154 |
2,198 |
+0.83% |
126,100 |
| 2024/10/25 |
2,175 |
2,195 |
2,163 |
2,180 |
-0.95% |
140,500 |
| 2024/10/24 |
2,193 |
2,220 |
2,182 |
2,201 |
-1.03% |
92,900 |
|
