| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,033 |
2,052 |
2,023 |
2,034 |
+0.30% |
263,600 |
| 2025/4/24 |
2,039 |
2,059 |
2,025 |
2,028 |
+0.35% |
227,100 |
| 2025/4/23 |
2,007 |
2,023 |
1,984 |
2,021 |
+2.33% |
384,200 |
| 2025/4/22 |
1,968 |
1,983 |
1,962 |
1,975 |
-0.40% |
408,100 |
| 2025/4/21 |
2,010 |
2,017 |
1,983 |
1,983 |
-2.07% |
470,200 |
| 2025/4/18 |
2,040 |
2,042 |
2,015 |
2,025 |
+0.15% |
282,900 |
| 2025/4/17 |
2,030 |
2,037 |
1,994 |
2,022 |
-0.39% |
498,500 |
| 2025/4/16 |
2,050 |
2,073 |
2,009 |
2,030 |
-0.98% |
498,200 |
| 2025/4/15 |
2,050 |
2,132 |
2,036 |
2,050 |
-4.03% |
1,315,400 |
| 2025/4/14 |
2,149 |
2,172 |
2,136 |
2,136 |
+1.57% |
420,300 |
| 2025/4/11 |
2,080 |
2,112 |
2,048 |
2,103 |
-0.94% |
298,500 |
| 2025/4/10 |
2,138 |
2,138 |
2,096 |
2,123 |
+4.94% |
281,100 |
| 2025/4/9 |
2,032 |
2,043 |
1,992 |
2,023 |
-1.08% |
274,200 |
| 2025/4/8 |
2,023 |
2,071 |
2,016 |
2,045 |
+4.07% |
338,200 |
| 2025/4/7 |
1,952 |
2,010 |
1,943 |
1,965 |
-6.52% |
548,900 |
| 2025/4/4 |
2,138 |
2,144 |
2,072 |
2,102 |
-2.46% |
452,500 |
| 2025/4/3 |
2,134 |
2,173 |
2,125 |
2,155 |
-2.22% |
301,500 |
| 2025/4/2 |
2,246 |
2,260 |
2,200 |
2,204 |
-1.03% |
255,100 |
| 2025/4/1 |
2,253 |
2,259 |
2,227 |
2,227 |
-0.31% |
186,300 |
| 2025/3/31 |
2,275 |
2,276 |
2,228 |
2,234 |
-2.83% |
323,000 |
| 2025/3/28 |
2,297 |
2,310 |
2,282 |
2,299 |
+0.74% |
252,600 |
| 2025/3/27 |
2,292 |
2,294 |
2,264 |
2,282 |
-0.35% |
222,800 |
| 2025/3/26 |
2,282 |
2,299 |
2,279 |
2,290 |
+1.19% |
371,500 |
| 2025/3/25 |
2,274 |
2,283 |
2,263 |
2,263 |
-0.09% |
180,100 |
| 2025/3/24 |
2,272 |
2,284 |
2,258 |
2,265 |
+0.00% |
229,200 |
| 2025/3/21 |
2,267 |
2,274 |
2,250 |
2,265 |
-0.22% |
281,000 |
| 2025/3/19 |
2,240 |
2,270 |
2,240 |
2,270 |
+1.70% |
290,700 |
| 2025/3/18 |
2,233 |
2,239 |
2,226 |
2,232 |
+0.54% |
203,600 |
| 2025/3/17 |
2,223 |
2,239 |
2,211 |
2,220 |
-0.09% |
255,500 |
| 2025/3/14 |
2,200 |
2,227 |
2,200 |
2,222 |
+1.23% |
304,200 |
| 2025/3/13 |
2,200 |
2,220 |
2,192 |
2,195 |
-1.08% |
306,800 |
| 2025/3/12 |
2,250 |
2,261 |
2,208 |
2,219 |
-1.16% |
363,900 |
| 2025/3/11 |
2,245 |
2,257 |
2,221 |
2,245 |
+0.00% |
395,100 |
| 2025/3/10 |
2,218 |
2,253 |
2,200 |
2,245 |
+2.00% |
448,100 |
| 2025/3/7 |
2,181 |
2,226 |
2,177 |
2,201 |
+1.01% |
478,200 |
| 2025/3/6 |
2,180 |
2,197 |
2,170 |
2,179 |
+1.11% |
276,400 |
| 2025/3/5 |
2,160 |
2,168 |
2,136 |
2,155 |
-0.42% |
259,800 |
| 2025/3/4 |
2,167 |
2,172 |
2,136 |
2,164 |
-0.14% |
273,700 |
| 2025/3/3 |
2,135 |
2,168 |
2,122 |
2,167 |
+1.50% |
404,800 |
| 2025/2/28 |
2,181 |
2,194 |
2,135 |
2,135 |
-2.47% |
598,500 |
| 2025/2/27 |
2,175 |
2,197 |
2,171 |
2,189 |
-1.57% |
465,000 |
| 2025/2/26 |
2,203 |
2,232 |
2,195 |
2,224 |
+0.77% |
1,101,100 |
| 2025/2/25 |
2,189 |
2,218 |
2,187 |
2,207 |
+0.09% |
583,400 |
| 2025/2/21 |
2,196 |
2,211 |
2,188 |
2,205 |
-0.09% |
463,400 |
| 2025/2/20 |
2,236 |
2,238 |
2,207 |
2,207 |
-1.43% |
450,300 |
| 2025/2/19 |
2,240 |
2,246 |
2,235 |
2,239 |
-0.13% |
222,800 |
| 2025/2/18 |
2,239 |
2,256 |
2,235 |
2,242 |
+0.45% |
245,300 |
| 2025/2/17 |
2,251 |
2,260 |
2,232 |
2,232 |
-0.49% |
299,000 |
| 2025/2/14 |
2,265 |
2,267 |
2,243 |
2,243 |
-1.41% |
298,300 |
| 2025/2/13 |
2,241 |
2,275 |
2,228 |
2,275 |
+1.11% |
366,400 |
| 2025/2/12 |
2,240 |
2,250 |
2,234 |
2,250 |
+0.67% |
443,200 |
| 2025/2/10 |
2,217 |
2,238 |
2,212 |
2,235 |
+1.09% |
314,900 |
| 2025/2/7 |
2,234 |
2,234 |
2,205 |
2,211 |
-1.29% |
506,100 |
| 2025/2/6 |
2,218 |
2,240 |
2,213 |
2,240 |
+0.00% |
328,100 |
| 2025/2/5 |
2,235 |
2,245 |
2,222 |
2,240 |
+1.08% |
346,200 |
| 2025/2/4 |
2,248 |
2,255 |
2,214 |
2,216 |
-0.98% |
527,000 |
| 2025/2/3 |
2,310 |
2,312 |
2,238 |
2,238 |
-3.58% |
743,400 |
| 2025/1/31 |
2,344 |
2,346 |
2,317 |
2,321 |
-1.98% |
416,000 |
| 2025/1/30 |
2,330 |
2,370 |
2,329 |
2,368 |
+1.11% |
375,300 |
| 2025/1/29 |
2,365 |
2,365 |
2,335 |
2,342 |
-0.97% |
322,600 |
| 2025/1/28 |
2,379 |
2,389 |
2,352 |
2,365 |
-0.96% |
319,300 |
| 2025/1/27 |
2,358 |
2,393 |
2,350 |
2,388 |
+2.45% |
368,100 |
| 2025/1/24 |
2,320 |
2,350 |
2,313 |
2,331 |
+0.95% |
322,600 |
| 2025/1/23 |
2,325 |
2,337 |
2,298 |
2,309 |
-0.69% |
360,200 |
| 2025/1/22 |
2,340 |
2,340 |
2,309 |
2,325 |
-0.34% |
302,100 |
| 2025/1/21 |
2,335 |
2,336 |
2,304 |
2,333 |
+0.47% |
292,900 |
| 2025/1/20 |
2,321 |
2,335 |
2,303 |
2,322 |
+0.26% |
413,700 |
| 2025/1/17 |
2,289 |
2,322 |
2,283 |
2,316 |
+1.85% |
415,900 |
| 2025/1/16 |
2,323 |
2,338 |
2,269 |
2,274 |
-0.92% |
784,400 |
| 2025/1/15 |
2,388 |
2,388 |
2,282 |
2,295 |
-8.13% |
1,652,700 |
| 2025/1/14 |
2,500 |
2,512 |
2,476 |
2,498 |
+0.16% |
446,700 |
| 2025/1/10 |
2,495 |
2,521 |
2,487 |
2,494 |
-0.24% |
277,700 |
| 2025/1/9 |
2,485 |
2,509 |
2,485 |
2,500 |
+1.01% |
265,900 |
| 2025/1/8 |
2,471 |
2,477 |
2,452 |
2,475 |
-0.12% |
239,200 |
| 2025/1/7 |
2,482 |
2,485 |
2,467 |
2,478 |
+0.08% |
245,500 |
| 2025/1/6 |
2,514 |
2,527 |
2,474 |
2,476 |
-1.12% |
304,800 |
| 2024/12/30 |
2,500 |
2,510 |
2,486 |
2,504 |
+0.44% |
191,400 |
| 2024/12/27 |
2,470 |
2,494 |
2,470 |
2,493 |
+1.47% |
233,700 |
| 2024/12/26 |
2,433 |
2,457 |
2,431 |
2,457 |
+1.03% |
190,900 |
| 2024/12/25 |
2,465 |
2,469 |
2,414 |
2,432 |
-0.61% |
202,000 |
| 2024/12/24 |
2,450 |
2,461 |
2,438 |
2,447 |
+0.78% |
309,900 |
| 2024/12/23 |
2,420 |
2,440 |
2,419 |
2,428 |
+0.58% |
197,500 |
| 2024/12/20 |
2,436 |
2,443 |
2,411 |
2,414 |
-0.90% |
269,700 |
| 2024/12/19 |
2,430 |
2,449 |
2,424 |
2,436 |
-1.06% |
250,500 |
| 2024/12/18 |
2,483 |
2,489 |
2,453 |
2,462 |
-0.08% |
238,100 |
| 2024/12/17 |
2,458 |
2,466 |
2,410 |
2,464 |
-0.24% |
456,500 |
| 2024/12/16 |
2,488 |
2,497 |
2,464 |
2,470 |
-0.48% |
288,200 |
| 2024/12/13 |
2,499 |
2,514 |
2,482 |
2,482 |
-1.51% |
324,100 |
| 2024/12/12 |
2,530 |
2,530 |
2,503 |
2,520 |
+0.16% |
234,200 |
| 2024/12/11 |
2,530 |
2,530 |
2,495 |
2,516 |
-0.04% |
224,300 |
| 2024/12/10 |
2,541 |
2,541 |
2,513 |
2,517 |
-0.63% |
177,400 |
| 2024/12/9 |
2,534 |
2,545 |
2,525 |
2,533 |
-0.08% |
207,500 |
| 2024/12/6 |
2,551 |
2,553 |
2,512 |
2,535 |
-0.43% |
260,900 |
| 2024/12/5 |
2,553 |
2,562 |
2,545 |
2,546 |
-0.35% |
163,300 |
| 2024/12/4 |
2,565 |
2,570 |
2,540 |
2,555 |
-0.35% |
131,000 |
| 2024/12/3 |
2,539 |
2,583 |
2,539 |
2,564 |
+1.42% |
181,300 |
| 2024/12/2 |
2,519 |
2,539 |
2,494 |
2,528 |
+0.36% |
221,200 |
| 2024/11/29 |
2,523 |
2,533 |
2,514 |
2,519 |
-0.32% |
133,400 |
| 2024/11/28 |
2,511 |
2,536 |
2,505 |
2,527 |
-0.08% |
132,900 |
| 2024/11/27 |
2,528 |
2,530 |
2,511 |
2,529 |
-0.67% |
180,500 |
| 2024/11/26 |
2,553 |
2,578 |
2,528 |
2,546 |
-0.27% |
155,400 |
| 2024/11/25 |
2,601 |
2,602 |
2,553 |
2,553 |
-1.58% |
224,200 |
| 2024/11/22 |
2,595 |
2,614 |
2,585 |
2,594 |
+0.35% |
132,900 |
| 2024/11/21 |
2,587 |
2,607 |
2,567 |
2,585 |
+1.13% |
206,800 |
| 2024/11/20 |
2,541 |
2,577 |
2,541 |
2,556 |
+0.99% |
178,400 |
| 2024/11/19 |
2,535 |
2,560 |
2,530 |
2,531 |
+0.56% |
182,800 |
| 2024/11/18 |
2,525 |
2,554 |
2,508 |
2,517 |
-1.10% |
194,900 |
| 2024/11/15 |
2,570 |
2,584 |
2,545 |
2,545 |
-1.28% |
272,600 |
| 2024/11/14 |
2,611 |
2,629 |
2,570 |
2,578 |
-1.26% |
196,800 |
| 2024/11/13 |
2,614 |
2,646 |
2,597 |
2,611 |
-0.84% |
248,000 |
| 2024/11/12 |
2,643 |
2,652 |
2,620 |
2,633 |
-0.08% |
189,700 |
| 2024/11/11 |
2,610 |
2,647 |
2,607 |
2,635 |
+0.73% |
219,300 |
| 2024/11/8 |
2,724 |
2,724 |
2,616 |
2,616 |
-3.58% |
347,300 |
| 2024/11/7 |
2,709 |
2,768 |
2,695 |
2,713 |
+1.12% |
488,700 |
| 2024/11/6 |
2,650 |
2,683 |
2,643 |
2,683 |
+1.86% |
218,500 |
| 2024/11/5 |
2,635 |
2,658 |
2,620 |
2,634 |
-0.19% |
265,700 |
| 2024/11/1 |
2,689 |
2,702 |
2,621 |
2,639 |
-2.26% |
271,200 |
| 2024/10/31 |
2,678 |
2,713 |
2,665 |
2,700 |
+0.82% |
318,400 |
| 2024/10/30 |
2,701 |
2,712 |
2,656 |
2,678 |
-0.81% |
891,700 |
| 2024/10/29 |
2,664 |
2,700 |
2,643 |
2,700 |
+1.24% |
383,400 |
| 2024/10/28 |
2,590 |
2,667 |
2,571 |
2,667 |
+3.94% |
453,600 |
| 2024/10/25 |
2,572 |
2,572 |
2,544 |
2,566 |
-0.23% |
230,700 |
| 2024/10/24 |
2,510 |
2,573 |
2,506 |
2,572 |
+0.98% |
429,900 |
|
