| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,359 |
2,369 |
2,328 |
2,333 |
-0.72% |
13,200 |
| 2025/4/24 |
2,388 |
2,388 |
2,325 |
2,350 |
-0.09% |
18,400 |
| 2025/4/23 |
2,402 |
2,419 |
2,326 |
2,352 |
+0.00% |
19,300 |
| 2025/4/22 |
2,439 |
2,484 |
2,334 |
2,352 |
-2.57% |
45,500 |
| 2025/4/21 |
2,456 |
2,495 |
2,414 |
2,414 |
-0.21% |
40,800 |
| 2025/4/18 |
2,328 |
2,479 |
2,271 |
2,419 |
+4.81% |
58,100 |
| 2025/4/17 |
2,285 |
2,355 |
2,271 |
2,308 |
+5.63% |
69,800 |
| 2025/4/16 |
2,306 |
2,330 |
2,181 |
2,185 |
-4.79% |
57,800 |
| 2025/4/15 |
2,508 |
2,530 |
2,247 |
2,295 |
-6.63% |
159,600 |
| 2025/4/14 |
2,412 |
2,462 |
2,400 |
2,458 |
+3.98% |
26,700 |
| 2025/4/11 |
2,269 |
2,393 |
2,251 |
2,364 |
+1.42% |
48,400 |
| 2025/4/10 |
2,341 |
2,360 |
2,250 |
2,331 |
+8.87% |
30,600 |
| 2025/4/9 |
2,178 |
2,178 |
2,096 |
2,141 |
-3.90% |
39,400 |
| 2025/4/8 |
2,117 |
2,228 |
2,115 |
2,228 |
+10.46% |
73,000 |
| 2025/4/7 |
1,956 |
2,146 |
1,956 |
2,017 |
-10.20% |
77,800 |
| 2025/4/4 |
2,310 |
2,324 |
2,151 |
2,246 |
-4.83% |
81,400 |
| 2025/4/3 |
2,319 |
2,385 |
2,301 |
2,360 |
-2.44% |
42,000 |
| 2025/4/2 |
2,386 |
2,447 |
2,351 |
2,419 |
+3.82% |
42,600 |
| 2025/4/1 |
2,422 |
2,462 |
2,330 |
2,330 |
-3.68% |
36,500 |
| 2025/3/31 |
2,476 |
2,476 |
2,401 |
2,419 |
-4.24% |
39,700 |
| 2025/3/28 |
2,574 |
2,580 |
2,507 |
2,526 |
-0.04% |
18,000 |
| 2025/3/27 |
2,529 |
2,565 |
2,505 |
2,527 |
-1.71% |
33,000 |
| 2025/3/26 |
2,658 |
2,693 |
2,570 |
2,571 |
-1.68% |
38,300 |
| 2025/3/25 |
2,558 |
2,626 |
2,531 |
2,615 |
+4.10% |
41,400 |
| 2025/3/24 |
2,536 |
2,543 |
2,502 |
2,512 |
-0.95% |
17,400 |
| 2025/3/21 |
2,499 |
2,578 |
2,490 |
2,536 |
+3.51% |
66,100 |
| 2025/3/19 |
2,508 |
2,520 |
2,440 |
2,450 |
-1.69% |
30,700 |
| 2025/3/18 |
2,498 |
2,510 |
2,453 |
2,492 |
+0.85% |
13,800 |
| 2025/3/17 |
2,559 |
2,565 |
2,471 |
2,471 |
-2.14% |
22,200 |
| 2025/3/14 |
2,336 |
2,551 |
2,313 |
2,525 |
+9.69% |
78,600 |
| 2025/3/13 |
2,399 |
2,445 |
2,301 |
2,302 |
-2.13% |
36,600 |
| 2025/3/12 |
2,320 |
2,365 |
2,302 |
2,352 |
+1.51% |
32,800 |
| 2025/3/11 |
2,307 |
2,317 |
2,204 |
2,317 |
-1.70% |
63,700 |
| 2025/3/10 |
2,339 |
2,363 |
2,329 |
2,357 |
+0.86% |
21,900 |
| 2025/3/7 |
2,439 |
2,439 |
2,329 |
2,337 |
-5.23% |
58,000 |
| 2025/3/6 |
2,490 |
2,506 |
2,443 |
2,466 |
+0.16% |
21,800 |
| 2025/3/5 |
2,422 |
2,462 |
2,387 |
2,462 |
+2.33% |
22,500 |
| 2025/3/4 |
2,383 |
2,409 |
2,325 |
2,406 |
-0.04% |
49,200 |
| 2025/3/3 |
2,448 |
2,510 |
2,394 |
2,407 |
+0.38% |
50,500 |
| 2025/2/28 |
2,381 |
2,429 |
2,352 |
2,398 |
+0.17% |
43,900 |
| 2025/2/27 |
2,402 |
2,439 |
2,373 |
2,394 |
-0.46% |
25,600 |
| 2025/2/26 |
2,464 |
2,464 |
2,375 |
2,405 |
-2.39% |
47,500 |
| 2025/2/25 |
2,410 |
2,498 |
2,361 |
2,464 |
+0.90% |
48,700 |
| 2025/2/21 |
2,421 |
2,573 |
2,406 |
2,442 |
-0.16% |
64,500 |
| 2025/2/20 |
2,490 |
2,546 |
2,432 |
2,446 |
-1.21% |
48,900 |
| 2025/2/19 |
2,532 |
2,571 |
2,450 |
2,476 |
-3.70% |
55,200 |
| 2025/2/18 |
2,561 |
2,607 |
2,545 |
2,571 |
-1.00% |
61,300 |
| 2025/2/17 |
2,568 |
2,629 |
2,526 |
2,597 |
+1.05% |
106,500 |
| 2025/2/14 |
2,583 |
2,616 |
2,462 |
2,570 |
-0.50% |
186,100 |
| 2025/2/13 |
2,243 |
2,632 |
2,243 |
2,583 |
+15.16% |
444,500 |
| 2025/2/12 |
2,254 |
2,265 |
2,187 |
2,243 |
+0.22% |
30,500 |
| 2025/2/10 |
2,170 |
2,248 |
2,145 |
2,238 |
+3.04% |
16,000 |
| 2025/2/7 |
2,128 |
2,172 |
2,128 |
2,172 |
+1.02% |
20,800 |
| 2025/2/6 |
2,144 |
2,158 |
2,125 |
2,150 |
-0.23% |
13,000 |
| 2025/2/5 |
2,155 |
2,169 |
2,121 |
2,155 |
-0.05% |
12,200 |
| 2025/2/4 |
2,244 |
2,244 |
2,155 |
2,156 |
-1.96% |
14,400 |
| 2025/2/3 |
2,236 |
2,236 |
2,150 |
2,199 |
-3.34% |
25,100 |
| 2025/1/31 |
2,279 |
2,279 |
2,235 |
2,275 |
+1.88% |
8,400 |
| 2025/1/30 |
2,293 |
2,293 |
2,232 |
2,233 |
-1.89% |
12,600 |
| 2025/1/29 |
2,247 |
2,300 |
2,247 |
2,276 |
+1.65% |
16,200 |
| 2025/1/28 |
2,237 |
2,240 |
2,201 |
2,239 |
+0.45% |
14,900 |
| 2025/1/27 |
2,253 |
2,257 |
2,212 |
2,229 |
+0.77% |
16,500 |
| 2025/1/24 |
2,200 |
2,300 |
2,200 |
2,212 |
+1.00% |
40,000 |
| 2025/1/23 |
2,223 |
2,241 |
2,190 |
2,190 |
-2.45% |
7,600 |
| 2025/1/22 |
2,250 |
2,273 |
2,201 |
2,245 |
-0.71% |
10,500 |
| 2025/1/21 |
2,171 |
2,261 |
2,152 |
2,261 |
+4.19% |
19,400 |
| 2025/1/20 |
2,280 |
2,280 |
2,170 |
2,170 |
-4.99% |
49,100 |
| 2025/1/17 |
2,270 |
2,293 |
2,224 |
2,284 |
-0.48% |
20,800 |
| 2025/1/16 |
2,310 |
2,360 |
2,260 |
2,295 |
+0.48% |
29,200 |
| 2025/1/15 |
2,246 |
2,284 |
2,196 |
2,284 |
+4.01% |
28,000 |
| 2025/1/14 |
2,180 |
2,269 |
2,179 |
2,196 |
+0.78% |
45,700 |
| 2025/1/10 |
2,149 |
2,179 |
2,120 |
2,179 |
+1.68% |
14,100 |
| 2025/1/9 |
2,177 |
2,188 |
2,117 |
2,143 |
-1.24% |
15,000 |
| 2025/1/8 |
2,156 |
2,191 |
2,140 |
2,170 |
+0.65% |
13,300 |
| 2025/1/7 |
2,136 |
2,220 |
2,136 |
2,156 |
+1.89% |
23,500 |
| 2025/1/6 |
2,188 |
2,250 |
2,116 |
2,116 |
-1.86% |
23,300 |
| 2024/12/30 |
2,187 |
2,197 |
2,129 |
2,156 |
+0.89% |
24,000 |
| 2024/12/27 |
2,100 |
2,200 |
2,100 |
2,137 |
+1.04% |
28,200 |
| 2024/12/26 |
2,110 |
2,115 |
2,071 |
2,115 |
+1.39% |
18,400 |
| 2024/12/25 |
2,149 |
2,171 |
2,086 |
2,086 |
-2.11% |
22,600 |
| 2024/12/24 |
2,223 |
2,230 |
2,131 |
2,131 |
-3.84% |
24,900 |
| 2024/12/23 |
2,163 |
2,223 |
2,124 |
2,216 |
+2.45% |
40,900 |
| 2024/12/20 |
2,138 |
2,230 |
2,069 |
2,163 |
+8.10% |
125,000 |
| 2024/12/19 |
1,935 |
2,019 |
1,935 |
2,001 |
+1.01% |
17,500 |
| 2024/12/18 |
1,999 |
2,035 |
1,974 |
1,981 |
-1.25% |
11,600 |
| 2024/12/17 |
2,025 |
2,045 |
2,000 |
2,006 |
-0.69% |
11,900 |
| 2024/12/16 |
2,100 |
2,100 |
2,011 |
2,020 |
-4.08% |
30,500 |
| 2024/12/13 |
2,007 |
2,136 |
1,983 |
2,106 |
+6.80% |
77,800 |
| 2024/12/12 |
1,929 |
2,008 |
1,928 |
1,972 |
+2.34% |
20,800 |
| 2024/12/11 |
1,935 |
1,947 |
1,909 |
1,927 |
-0.41% |
14,100 |
| 2024/12/10 |
1,968 |
1,968 |
1,935 |
1,935 |
-1.38% |
9,600 |
| 2024/12/9 |
1,899 |
1,976 |
1,889 |
1,962 |
+3.37% |
19,000 |
| 2024/12/6 |
1,909 |
1,909 |
1,885 |
1,898 |
-0.63% |
9,000 |
| 2024/12/5 |
1,946 |
1,946 |
1,910 |
1,910 |
-0.31% |
11,000 |
| 2024/12/4 |
1,896 |
1,920 |
1,888 |
1,916 |
+0.90% |
12,000 |
| 2024/12/3 |
1,892 |
1,910 |
1,879 |
1,899 |
+1.55% |
28,300 |
| 2024/12/2 |
1,885 |
1,891 |
1,854 |
1,870 |
-0.16% |
20,300 |
| 2024/11/29 |
1,873 |
1,892 |
1,860 |
1,873 |
+0.00% |
10,500 |
| 2024/11/28 |
1,853 |
1,912 |
1,850 |
1,873 |
-0.74% |
22,500 |
| 2024/11/27 |
1,895 |
1,901 |
1,851 |
1,887 |
-0.16% |
18,800 |
| 2024/11/26 |
1,909 |
1,931 |
1,871 |
1,890 |
-0.79% |
23,500 |
| 2024/11/25 |
1,948 |
1,958 |
1,870 |
1,905 |
-2.46% |
42,400 |
| 2024/11/22 |
2,005 |
2,014 |
1,953 |
1,953 |
-1.86% |
69,800 |
| 2024/11/21 |
1,907 |
2,065 |
1,907 |
1,990 |
+6.47% |
267,200 |
| 2024/11/20 |
1,927 |
1,930 |
1,851 |
1,869 |
-4.98% |
106,300 |
| 2024/11/19 |
1,871 |
1,980 |
1,860 |
1,967 |
+5.13% |
70,400 |
| 2024/11/18 |
1,842 |
1,890 |
1,829 |
1,871 |
+1.24% |
35,700 |
| 2024/11/15 |
1,847 |
1,893 |
1,827 |
1,848 |
+0.05% |
50,700 |
| 2024/11/14 |
1,880 |
1,919 |
1,846 |
1,847 |
-3.95% |
115,000 |
| 2024/11/13 |
2,125 |
2,177 |
1,901 |
1,923 |
-9.72% |
121,900 |
| 2024/11/12 |
2,129 |
2,163 |
2,116 |
2,130 |
+0.95% |
19,200 |
| 2024/11/11 |
2,080 |
2,110 |
2,040 |
2,110 |
+3.43% |
8,300 |
| 2024/11/8 |
2,000 |
2,080 |
2,000 |
2,040 |
+3.24% |
17,100 |
| 2024/11/7 |
2,076 |
2,077 |
1,967 |
1,976 |
-4.08% |
15,800 |
| 2024/11/6 |
2,046 |
2,091 |
1,995 |
2,060 |
+0.73% |
14,500 |
| 2024/11/5 |
2,096 |
2,096 |
2,040 |
2,045 |
-1.26% |
8,000 |
| 2024/11/1 |
2,100 |
2,147 |
2,071 |
2,071 |
-3.94% |
24,900 |
| 2024/10/31 |
2,135 |
2,179 |
2,100 |
2,156 |
+0.98% |
16,200 |
| 2024/10/30 |
2,068 |
2,194 |
2,035 |
2,135 |
+3.19% |
26,100 |
| 2024/10/29 |
1,952 |
2,069 |
1,952 |
2,069 |
+4.07% |
27,200 |
| 2024/10/28 |
1,849 |
2,024 |
1,849 |
1,988 |
+7.52% |
33,000 |
| 2024/10/25 |
1,903 |
1,905 |
1,846 |
1,849 |
-2.63% |
24,000 |
| 2024/10/24 |
1,870 |
1,918 |
1,858 |
1,899 |
-0.26% |
16,100 |
|
