| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,565 |
2,589 |
2,524 |
2,557 |
-0.31% |
57,600 |
| 2025/4/24 |
2,618 |
2,641 |
2,528 |
2,565 |
-2.80% |
87,900 |
| 2025/4/23 |
2,625 |
2,660 |
2,608 |
2,639 |
-1.35% |
57,200 |
| 2025/4/22 |
2,710 |
2,740 |
2,647 |
2,675 |
+0.49% |
51,600 |
| 2025/4/21 |
2,699 |
2,703 |
2,640 |
2,662 |
+0.34% |
48,000 |
| 2025/4/18 |
2,604 |
2,665 |
2,550 |
2,653 |
+2.16% |
41,700 |
| 2025/4/17 |
2,590 |
2,652 |
2,572 |
2,597 |
+0.27% |
75,300 |
| 2025/4/16 |
2,508 |
2,610 |
2,489 |
2,590 |
+4.10% |
102,000 |
| 2025/4/15 |
2,486 |
2,634 |
2,450 |
2,488 |
-1.89% |
172,600 |
| 2025/4/14 |
2,433 |
2,555 |
2,420 |
2,536 |
+3.51% |
62,700 |
| 2025/4/11 |
2,384 |
2,460 |
2,380 |
2,450 |
+1.79% |
65,800 |
| 2025/4/10 |
2,336 |
2,430 |
2,274 |
2,407 |
+5.25% |
84,700 |
| 2025/4/9 |
2,269 |
2,325 |
2,244 |
2,287 |
+3.06% |
139,000 |
| 2025/4/8 |
2,228 |
2,240 |
2,181 |
2,219 |
-1.47% |
143,500 |
| 2025/4/7 |
2,157 |
2,332 |
2,135 |
2,252 |
-2.38% |
184,000 |
| 2025/4/4 |
2,226 |
2,325 |
2,226 |
2,307 |
+1.36% |
118,500 |
| 2025/4/3 |
2,188 |
2,292 |
2,182 |
2,276 |
-0.52% |
62,200 |
| 2025/4/2 |
2,324 |
2,328 |
2,275 |
2,288 |
-0.52% |
33,900 |
| 2025/4/1 |
2,252 |
2,328 |
2,252 |
2,300 |
+2.13% |
39,000 |
| 2025/3/31 |
2,253 |
2,277 |
2,243 |
2,252 |
-2.04% |
38,500 |
| 2025/3/28 |
2,404 |
2,450 |
2,287 |
2,299 |
-3.28% |
85,200 |
| 2025/3/27 |
2,288 |
2,377 |
2,287 |
2,377 |
+2.55% |
40,300 |
| 2025/3/26 |
2,309 |
2,338 |
2,303 |
2,318 |
+0.74% |
39,900 |
| 2025/3/25 |
2,339 |
2,347 |
2,254 |
2,301 |
-0.65% |
45,200 |
| 2025/3/24 |
2,340 |
2,378 |
2,306 |
2,316 |
-1.03% |
58,100 |
| 2025/3/21 |
2,278 |
2,362 |
2,278 |
2,340 |
+2.72% |
71,400 |
| 2025/3/19 |
2,238 |
2,288 |
2,236 |
2,278 |
+0.62% |
48,300 |
| 2025/3/18 |
2,251 |
2,283 |
2,251 |
2,264 |
+0.18% |
57,900 |
| 2025/3/17 |
2,193 |
2,282 |
2,191 |
2,260 |
+3.06% |
56,500 |
| 2025/3/14 |
2,183 |
2,202 |
2,170 |
2,193 |
+0.46% |
51,600 |
| 2025/3/13 |
2,183 |
2,218 |
2,173 |
2,183 |
+0.00% |
30,700 |
| 2025/3/12 |
2,200 |
2,202 |
2,165 |
2,183 |
-1.31% |
55,600 |
| 2025/3/11 |
2,197 |
2,222 |
2,147 |
2,212 |
-1.56% |
59,300 |
| 2025/3/10 |
2,282 |
2,304 |
2,243 |
2,247 |
-0.71% |
51,400 |
| 2025/3/7 |
2,286 |
2,310 |
2,226 |
2,263 |
-1.01% |
89,000 |
| 2025/3/6 |
2,275 |
2,310 |
2,275 |
2,286 |
+0.26% |
38,200 |
| 2025/3/5 |
2,289 |
2,310 |
2,250 |
2,280 |
+0.31% |
118,400 |
| 2025/3/4 |
2,269 |
2,328 |
2,245 |
2,273 |
+1.20% |
82,200 |
| 2025/3/3 |
2,157 |
2,246 |
2,156 |
2,246 |
+4.13% |
90,600 |
| 2025/2/28 |
2,165 |
2,182 |
2,130 |
2,157 |
-0.37% |
64,100 |
| 2025/2/27 |
2,204 |
2,232 |
2,160 |
2,165 |
+0.19% |
111,400 |
| 2025/2/26 |
2,150 |
2,166 |
2,128 |
2,161 |
+1.27% |
123,000 |
| 2025/2/25 |
2,140 |
2,161 |
2,099 |
2,134 |
+1.62% |
137,000 |
| 2025/2/21 |
2,082 |
2,107 |
2,082 |
2,100 |
+0.19% |
86,300 |
| 2025/2/20 |
2,098 |
2,138 |
2,067 |
2,096 |
-0.62% |
147,600 |
| 2025/2/19 |
2,085 |
2,117 |
2,085 |
2,109 |
+1.74% |
85,500 |
| 2025/2/18 |
2,041 |
2,095 |
2,038 |
2,073 |
+2.37% |
72,900 |
| 2025/2/17 |
2,011 |
2,029 |
2,011 |
2,025 |
-0.20% |
69,600 |
| 2025/2/14 |
2,064 |
2,069 |
2,025 |
2,029 |
-1.07% |
86,000 |
| 2025/2/13 |
2,038 |
2,065 |
2,005 |
2,051 |
+1.13% |
68,400 |
| 2025/2/12 |
2,046 |
2,078 |
2,019 |
2,028 |
+0.35% |
102,400 |
| 2025/2/10 |
1,974 |
2,040 |
1,974 |
2,021 |
+2.59% |
68,600 |
| 2025/2/7 |
1,967 |
2,000 |
1,961 |
1,970 |
+1.44% |
85,200 |
| 2025/2/6 |
1,885 |
1,973 |
1,885 |
1,942 |
+1.68% |
111,700 |
| 2025/2/5 |
1,896 |
1,910 |
1,864 |
1,910 |
+0.00% |
99,200 |
| 2025/2/4 |
1,923 |
1,964 |
1,886 |
1,910 |
+1.43% |
103,500 |
| 2025/2/3 |
1,905 |
1,905 |
1,870 |
1,883 |
-2.69% |
73,200 |
| 2025/1/31 |
1,971 |
1,983 |
1,923 |
1,935 |
-1.78% |
54,900 |
| 2025/1/30 |
1,894 |
1,985 |
1,893 |
1,970 |
+5.29% |
142,800 |
| 2025/1/29 |
1,911 |
1,911 |
1,868 |
1,871 |
-2.25% |
93,600 |
| 2025/1/28 |
1,890 |
1,932 |
1,867 |
1,914 |
+1.54% |
73,600 |
| 2025/1/27 |
1,880 |
1,909 |
1,874 |
1,885 |
-1.67% |
79,200 |
| 2025/1/24 |
1,906 |
1,930 |
1,900 |
1,917 |
+0.63% |
50,500 |
| 2025/1/23 |
1,908 |
1,917 |
1,890 |
1,905 |
-0.88% |
54,000 |
| 2025/1/22 |
1,929 |
1,938 |
1,907 |
1,922 |
-0.36% |
52,400 |
| 2025/1/21 |
1,944 |
1,952 |
1,913 |
1,929 |
-1.13% |
53,600 |
| 2025/1/20 |
1,968 |
1,990 |
1,938 |
1,951 |
+0.46% |
55,900 |
| 2025/1/17 |
1,930 |
1,968 |
1,888 |
1,942 |
-0.51% |
79,800 |
| 2025/1/16 |
1,979 |
2,064 |
1,952 |
1,952 |
+0.31% |
83,700 |
| 2025/1/15 |
1,868 |
1,991 |
1,846 |
1,946 |
-2.11% |
127,200 |
| 2025/1/14 |
2,012 |
2,022 |
1,978 |
1,988 |
-1.09% |
112,400 |
| 2025/1/10 |
2,000 |
2,038 |
1,997 |
2,010 |
-0.50% |
50,900 |
| 2025/1/9 |
2,050 |
2,050 |
2,010 |
2,020 |
-0.49% |
55,100 |
| 2025/1/8 |
2,015 |
2,057 |
2,015 |
2,030 |
-0.73% |
50,700 |
| 2025/1/7 |
2,074 |
2,074 |
2,040 |
2,045 |
-1.21% |
65,600 |
| 2025/1/6 |
2,104 |
2,121 |
2,070 |
2,070 |
-0.24% |
56,200 |
| 2024/12/30 |
2,116 |
2,121 |
2,060 |
2,075 |
-1.47% |
41,000 |
| 2024/12/27 |
2,098 |
2,120 |
2,089 |
2,106 |
+0.86% |
32,100 |
| 2024/12/26 |
2,053 |
2,095 |
2,053 |
2,088 |
+0.38% |
49,700 |
| 2024/12/25 |
2,121 |
2,127 |
2,055 |
2,080 |
-2.35% |
33,700 |
| 2024/12/24 |
2,131 |
2,135 |
2,109 |
2,130 |
+0.85% |
31,300 |
| 2024/12/23 |
2,109 |
2,141 |
2,104 |
2,112 |
-0.14% |
34,700 |
| 2024/12/20 |
2,158 |
2,158 |
2,098 |
2,115 |
-1.67% |
95,200 |
| 2024/12/19 |
2,200 |
2,200 |
2,139 |
2,151 |
-2.49% |
33,800 |
| 2024/12/18 |
2,245 |
2,274 |
2,204 |
2,206 |
-1.74% |
33,600 |
| 2024/12/17 |
2,235 |
2,258 |
2,221 |
2,245 |
+1.58% |
56,300 |
| 2024/12/16 |
2,273 |
2,273 |
2,207 |
2,210 |
-1.78% |
23,500 |
| 2024/12/13 |
2,261 |
2,300 |
2,250 |
2,250 |
-2.22% |
27,500 |
| 2024/12/12 |
2,259 |
2,323 |
2,259 |
2,301 |
+2.77% |
36,100 |
| 2024/12/11 |
2,254 |
2,270 |
2,229 |
2,239 |
-0.49% |
31,700 |
| 2024/12/10 |
2,264 |
2,270 |
2,239 |
2,250 |
-0.66% |
30,500 |
| 2024/12/9 |
2,279 |
2,290 |
2,241 |
2,265 |
+0.04% |
50,000 |
| 2024/12/6 |
2,295 |
2,305 |
2,260 |
2,264 |
-1.99% |
34,000 |
| 2024/12/5 |
2,257 |
2,322 |
2,257 |
2,310 |
+2.48% |
21,300 |
| 2024/12/4 |
2,317 |
2,321 |
2,251 |
2,254 |
-2.72% |
36,800 |
| 2024/12/3 |
2,248 |
2,350 |
2,248 |
2,317 |
+3.35% |
60,500 |
| 2024/12/2 |
2,221 |
2,261 |
2,220 |
2,242 |
+0.09% |
21,800 |
| 2024/11/29 |
2,197 |
2,252 |
2,197 |
2,240 |
-0.31% |
26,900 |
| 2024/11/28 |
2,228 |
2,267 |
2,217 |
2,247 |
+2.00% |
22,300 |
| 2024/11/27 |
2,220 |
2,224 |
2,177 |
2,203 |
-1.17% |
21,100 |
| 2024/11/26 |
2,221 |
2,259 |
2,220 |
2,229 |
+0.00% |
29,800 |
| 2024/11/25 |
2,245 |
2,284 |
2,227 |
2,229 |
+0.32% |
38,600 |
| 2024/11/22 |
2,204 |
2,230 |
2,189 |
2,222 |
+0.00% |
52,800 |
| 2024/11/21 |
2,236 |
2,259 |
2,137 |
2,222 |
-2.80% |
102,200 |
| 2024/11/20 |
2,350 |
2,350 |
2,268 |
2,286 |
-0.87% |
25,000 |
| 2024/11/19 |
2,296 |
2,349 |
2,296 |
2,306 |
+0.44% |
36,600 |
| 2024/11/18 |
2,255 |
2,307 |
2,242 |
2,296 |
+2.64% |
47,600 |
| 2024/11/15 |
2,246 |
2,255 |
2,203 |
2,237 |
+0.63% |
33,800 |
| 2024/11/14 |
2,279 |
2,279 |
2,182 |
2,223 |
-1.64% |
50,300 |
| 2024/11/13 |
2,264 |
2,312 |
2,241 |
2,260 |
+0.18% |
44,900 |
| 2024/11/12 |
2,281 |
2,309 |
2,256 |
2,256 |
-1.10% |
33,800 |
| 2024/11/11 |
2,271 |
2,284 |
2,230 |
2,281 |
-1.38% |
57,600 |
| 2024/11/8 |
2,330 |
2,346 |
2,313 |
2,313 |
-0.22% |
45,300 |
| 2024/11/7 |
2,404 |
2,410 |
2,306 |
2,318 |
-3.22% |
107,100 |
| 2024/11/6 |
2,403 |
2,415 |
2,379 |
2,395 |
-0.62% |
34,700 |
| 2024/11/5 |
2,420 |
2,423 |
2,372 |
2,410 |
-0.29% |
41,300 |
| 2024/11/1 |
2,471 |
2,497 |
2,417 |
2,417 |
-2.07% |
36,100 |
| 2024/10/31 |
2,449 |
2,476 |
2,429 |
2,468 |
+1.61% |
62,500 |
| 2024/10/30 |
2,477 |
2,477 |
2,426 |
2,429 |
-3.27% |
104,900 |
| 2024/10/29 |
2,530 |
2,540 |
2,500 |
2,511 |
-0.12% |
27,800 |
| 2024/10/28 |
2,469 |
2,518 |
2,451 |
2,514 |
-0.20% |
54,800 |
| 2024/10/25 |
2,550 |
2,566 |
2,466 |
2,519 |
+0.32% |
59,700 |
| 2024/10/24 |
2,484 |
2,528 |
2,484 |
2,511 |
+1.29% |
66,200 |
|
