| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,590 |
2,602 |
2,522 |
2,530 |
-1.63% |
158,300 |
| 2025/4/24 |
2,650 |
2,668 |
2,568 |
2,572 |
-2.83% |
236,500 |
| 2025/4/23 |
2,520 |
2,647 |
2,500 |
2,647 |
+7.17% |
379,800 |
| 2025/4/22 |
2,467 |
2,523 |
2,438 |
2,470 |
-0.64% |
180,200 |
| 2025/4/21 |
2,550 |
2,622 |
2,480 |
2,486 |
-0.96% |
431,900 |
| 2025/4/18 |
2,300 |
2,510 |
2,297 |
2,510 |
+9.37% |
468,000 |
| 2025/4/17 |
2,312 |
2,395 |
2,291 |
2,295 |
-1.12% |
315,600 |
| 2025/4/16 |
2,370 |
2,440 |
2,306 |
2,321 |
-3.65% |
612,000 |
| 2025/4/15 |
2,300 |
2,459 |
2,220 |
2,409 |
+20.45% |
1,608,400 |
| 2025/4/14 |
1,953 |
2,005 |
1,902 |
2,000 |
+6.61% |
418,000 |
| 2025/4/11 |
1,801 |
1,878 |
1,771 |
1,876 |
+0.48% |
149,500 |
| 2025/4/10 |
1,871 |
1,871 |
1,800 |
1,867 |
+11.73% |
134,000 |
| 2025/4/9 |
1,759 |
1,759 |
1,633 |
1,671 |
-7.12% |
145,200 |
| 2025/4/8 |
1,725 |
1,809 |
1,725 |
1,799 |
+13.72% |
149,000 |
| 2025/4/7 |
1,565 |
1,675 |
1,556 |
1,582 |
-16.07% |
200,000 |
| 2025/4/4 |
1,922 |
1,930 |
1,831 |
1,885 |
-5.23% |
141,100 |
| 2025/4/3 |
1,942 |
2,010 |
1,939 |
1,989 |
-3.35% |
72,100 |
| 2025/4/2 |
2,064 |
2,073 |
2,008 |
2,058 |
+1.23% |
62,800 |
| 2025/4/1 |
2,072 |
2,080 |
2,017 |
2,033 |
-0.39% |
49,400 |
| 2025/3/31 |
2,080 |
2,097 |
2,041 |
2,041 |
-4.18% |
68,400 |
| 2025/3/28 |
2,133 |
2,175 |
2,125 |
2,130 |
-1.39% |
67,900 |
| 2025/3/27 |
2,193 |
2,201 |
2,136 |
2,160 |
-3.10% |
95,500 |
| 2025/3/26 |
2,218 |
2,233 |
2,204 |
2,229 |
+0.50% |
44,800 |
| 2025/3/25 |
2,257 |
2,257 |
2,209 |
2,218 |
-0.67% |
60,400 |
| 2025/3/24 |
2,230 |
2,266 |
2,220 |
2,233 |
-0.31% |
45,500 |
| 2025/3/21 |
2,279 |
2,292 |
2,223 |
2,240 |
-1.54% |
62,300 |
| 2025/3/19 |
2,253 |
2,294 |
2,253 |
2,275 |
+0.04% |
35,100 |
| 2025/3/18 |
2,292 |
2,292 |
2,249 |
2,274 |
+0.35% |
50,200 |
| 2025/3/17 |
2,290 |
2,306 |
2,248 |
2,266 |
+0.58% |
57,500 |
| 2025/3/14 |
2,205 |
2,271 |
2,205 |
2,253 |
+0.27% |
57,000 |
| 2025/3/13 |
2,253 |
2,280 |
2,230 |
2,247 |
+1.22% |
61,000 |
| 2025/3/12 |
2,234 |
2,312 |
2,217 |
2,220 |
-0.09% |
100,300 |
| 2025/3/11 |
2,206 |
2,231 |
2,137 |
2,222 |
-2.24% |
121,200 |
| 2025/3/10 |
2,247 |
2,274 |
2,226 |
2,273 |
+1.16% |
74,700 |
| 2025/3/7 |
2,249 |
2,278 |
2,221 |
2,247 |
-2.26% |
93,200 |
| 2025/3/6 |
2,369 |
2,385 |
2,268 |
2,299 |
-1.58% |
75,500 |
| 2025/3/5 |
2,272 |
2,358 |
2,238 |
2,336 |
+3.82% |
106,500 |
| 2025/3/4 |
2,203 |
2,260 |
2,189 |
2,250 |
+0.58% |
79,100 |
| 2025/3/3 |
2,260 |
2,284 |
2,204 |
2,237 |
+0.31% |
72,200 |
| 2025/2/28 |
2,250 |
2,263 |
2,223 |
2,230 |
-2.49% |
83,500 |
| 2025/2/27 |
2,297 |
2,318 |
2,258 |
2,287 |
+0.53% |
131,200 |
| 2025/2/26 |
2,277 |
2,295 |
2,210 |
2,275 |
-0.83% |
275,400 |
| 2025/2/25 |
2,318 |
2,359 |
2,290 |
2,294 |
-1.88% |
103,400 |
| 2025/2/21 |
2,350 |
2,369 |
2,336 |
2,338 |
-2.05% |
95,500 |
| 2025/2/20 |
2,455 |
2,471 |
2,371 |
2,387 |
-2.57% |
85,600 |
| 2025/2/19 |
2,460 |
2,474 |
2,429 |
2,450 |
-0.85% |
66,600 |
| 2025/2/18 |
2,440 |
2,550 |
2,440 |
2,471 |
+1.94% |
129,500 |
| 2025/2/17 |
2,500 |
2,564 |
2,415 |
2,424 |
-3.23% |
142,200 |
| 2025/2/14 |
2,501 |
2,542 |
2,482 |
2,505 |
+0.16% |
73,500 |
| 2025/2/13 |
2,550 |
2,550 |
2,475 |
2,501 |
-1.61% |
89,400 |
| 2025/2/12 |
2,494 |
2,542 |
2,469 |
2,542 |
+2.38% |
79,600 |
| 2025/2/10 |
2,472 |
2,538 |
2,468 |
2,483 |
+0.44% |
112,500 |
| 2025/2/7 |
2,540 |
2,569 |
2,465 |
2,472 |
-2.37% |
106,900 |
| 2025/2/6 |
2,567 |
2,591 |
2,515 |
2,532 |
-1.33% |
114,300 |
| 2025/2/5 |
2,593 |
2,613 |
2,562 |
2,566 |
-1.04% |
111,700 |
| 2025/2/4 |
2,498 |
2,609 |
2,492 |
2,593 |
+3.80% |
153,900 |
| 2025/2/3 |
2,590 |
2,610 |
2,472 |
2,498 |
-5.38% |
231,100 |
| 2025/1/31 |
2,622 |
2,643 |
2,574 |
2,640 |
+0.84% |
105,500 |
| 2025/1/30 |
2,698 |
2,725 |
2,607 |
2,618 |
-4.10% |
170,500 |
| 2025/1/29 |
2,651 |
2,772 |
2,639 |
2,730 |
+3.92% |
279,500 |
| 2025/1/28 |
2,566 |
2,629 |
2,492 |
2,627 |
+3.14% |
152,100 |
| 2025/1/27 |
2,624 |
2,645 |
2,537 |
2,547 |
-3.01% |
170,100 |
| 2025/1/24 |
2,475 |
2,659 |
2,458 |
2,626 |
+6.97% |
358,300 |
| 2025/1/23 |
2,570 |
2,598 |
2,418 |
2,455 |
-5.76% |
316,600 |
| 2025/1/22 |
2,524 |
2,626 |
2,507 |
2,605 |
+3.21% |
218,700 |
| 2025/1/21 |
2,597 |
2,645 |
2,508 |
2,524 |
-2.06% |
131,300 |
| 2025/1/20 |
2,603 |
2,630 |
2,538 |
2,577 |
-1.23% |
166,800 |
| 2025/1/17 |
2,579 |
2,643 |
2,570 |
2,609 |
+1.05% |
182,900 |
| 2025/1/16 |
2,619 |
2,665 |
2,446 |
2,582 |
+0.51% |
334,400 |
| 2025/1/15 |
2,676 |
2,800 |
2,556 |
2,569 |
+1.42% |
525,200 |
| 2025/1/14 |
2,590 |
2,629 |
2,465 |
2,533 |
-4.23% |
285,000 |
| 2025/1/10 |
2,522 |
2,657 |
2,521 |
2,645 |
+4.55% |
321,400 |
| 2025/1/9 |
2,385 |
2,570 |
2,345 |
2,530 |
-2.13% |
461,300 |
| 2025/1/8 |
2,583 |
2,620 |
2,505 |
2,585 |
+0.70% |
319,000 |
| 2025/1/7 |
2,515 |
2,664 |
2,511 |
2,567 |
+3.09% |
593,900 |
| 2025/1/6 |
2,454 |
2,599 |
2,360 |
2,490 |
+8.07% |
798,500 |
| 2024/12/30 |
2,260 |
2,320 |
2,235 |
2,304 |
+1.90% |
163,200 |
| 2024/12/27 |
2,180 |
2,267 |
2,170 |
2,261 |
+4.00% |
129,700 |
| 2024/12/26 |
2,174 |
2,230 |
2,168 |
2,174 |
+0.23% |
142,700 |
| 2024/12/25 |
2,156 |
2,186 |
2,111 |
2,169 |
+0.60% |
128,800 |
| 2024/12/24 |
2,150 |
2,186 |
2,137 |
2,156 |
-1.42% |
118,700 |
| 2024/12/23 |
2,105 |
2,197 |
2,105 |
2,187 |
+4.44% |
122,700 |
| 2024/12/20 |
2,121 |
2,141 |
2,090 |
2,094 |
-3.15% |
115,800 |
| 2024/12/19 |
2,085 |
2,172 |
2,068 |
2,162 |
+2.17% |
143,400 |
| 2024/12/18 |
2,159 |
2,169 |
2,112 |
2,116 |
-0.05% |
132,300 |
| 2024/12/17 |
2,048 |
2,129 |
2,039 |
2,117 |
+4.85% |
135,900 |
| 2024/12/16 |
2,088 |
2,088 |
2,013 |
2,019 |
-3.30% |
80,100 |
| 2024/12/13 |
1,970 |
2,095 |
1,970 |
2,088 |
+3.52% |
110,800 |
| 2024/12/12 |
2,030 |
2,039 |
2,007 |
2,017 |
-0.20% |
54,000 |
| 2024/12/11 |
2,022 |
2,024 |
1,986 |
2,021 |
+0.45% |
41,700 |
| 2024/12/10 |
2,041 |
2,047 |
2,009 |
2,012 |
-0.59% |
40,200 |
| 2024/12/9 |
1,981 |
2,041 |
1,981 |
2,024 |
+2.69% |
54,100 |
| 2024/12/6 |
2,008 |
2,008 |
1,950 |
1,971 |
-3.38% |
82,500 |
| 2024/12/5 |
1,991 |
2,042 |
1,988 |
2,040 |
+5.10% |
128,700 |
| 2024/12/4 |
1,955 |
1,956 |
1,915 |
1,941 |
-0.72% |
40,100 |
| 2024/12/3 |
1,985 |
1,992 |
1,943 |
1,955 |
-1.01% |
38,500 |
| 2024/12/2 |
1,920 |
1,982 |
1,906 |
1,975 |
+2.65% |
71,600 |
| 2024/11/29 |
1,925 |
1,933 |
1,902 |
1,924 |
+0.05% |
32,800 |
| 2024/11/28 |
1,923 |
1,969 |
1,923 |
1,923 |
-1.23% |
29,600 |
| 2024/11/27 |
1,975 |
1,975 |
1,923 |
1,947 |
-0.61% |
35,100 |
| 2024/11/26 |
1,965 |
1,980 |
1,931 |
1,959 |
-1.06% |
53,700 |
| 2024/11/25 |
1,960 |
2,026 |
1,956 |
1,980 |
+2.06% |
92,900 |
| 2024/11/22 |
1,967 |
1,977 |
1,917 |
1,940 |
-0.41% |
47,200 |
| 2024/11/21 |
1,960 |
1,977 |
1,945 |
1,948 |
+0.00% |
38,900 |
| 2024/11/20 |
1,943 |
1,965 |
1,931 |
1,948 |
+0.26% |
56,800 |
| 2024/11/19 |
1,895 |
1,949 |
1,889 |
1,943 |
+3.30% |
53,800 |
| 2024/11/18 |
1,842 |
1,896 |
1,830 |
1,881 |
+0.91% |
55,900 |
| 2024/11/15 |
1,847 |
1,873 |
1,845 |
1,864 |
+0.49% |
37,900 |
| 2024/11/14 |
1,895 |
1,896 |
1,851 |
1,855 |
-2.16% |
49,600 |
| 2024/11/13 |
1,885 |
1,926 |
1,885 |
1,896 |
-0.32% |
45,900 |
| 2024/11/12 |
1,915 |
1,925 |
1,887 |
1,902 |
+0.48% |
37,900 |
| 2024/11/11 |
1,921 |
1,931 |
1,874 |
1,893 |
-0.94% |
48,600 |
| 2024/11/8 |
1,900 |
1,950 |
1,894 |
1,911 |
+1.76% |
75,700 |
| 2024/11/7 |
1,870 |
1,923 |
1,870 |
1,878 |
+0.43% |
78,900 |
| 2024/11/6 |
1,832 |
1,879 |
1,813 |
1,870 |
+0.43% |
110,200 |
| 2024/11/5 |
1,807 |
1,870 |
1,807 |
1,862 |
+3.96% |
70,700 |
| 2024/11/1 |
1,839 |
1,859 |
1,791 |
1,791 |
-4.58% |
88,900 |
| 2024/10/31 |
1,840 |
1,885 |
1,836 |
1,877 |
+1.46% |
58,800 |
| 2024/10/30 |
1,858 |
1,874 |
1,837 |
1,850 |
+0.00% |
156,300 |
| 2024/10/29 |
1,838 |
1,854 |
1,823 |
1,850 |
+1.20% |
64,700 |
| 2024/10/28 |
1,810 |
1,845 |
1,801 |
1,828 |
+0.99% |
63,300 |
| 2024/10/25 |
1,790 |
1,813 |
1,773 |
1,810 |
-0.17% |
83,100 |
| 2024/10/24 |
1,801 |
1,824 |
1,779 |
1,813 |
-0.66% |
105,700 |
|
