| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,810 |
1,812 |
1,791 |
1,800 |
-0.11% |
6,600 |
| 2025/4/24 |
1,835 |
1,846 |
1,800 |
1,802 |
-1.74% |
57,500 |
| 2025/4/23 |
1,830 |
1,849 |
1,818 |
1,834 |
+0.88% |
57,700 |
| 2025/4/22 |
1,781 |
1,818 |
1,779 |
1,818 |
+2.13% |
24,000 |
| 2025/4/21 |
1,770 |
1,780 |
1,761 |
1,780 |
+0.11% |
10,900 |
| 2025/4/18 |
1,738 |
1,779 |
1,737 |
1,778 |
+2.77% |
18,800 |
| 2025/4/17 |
1,725 |
1,737 |
1,721 |
1,730 |
+0.35% |
5,500 |
| 2025/4/16 |
1,728 |
1,730 |
1,714 |
1,724 |
+0.70% |
6,900 |
| 2025/4/15 |
1,747 |
1,755 |
1,711 |
1,712 |
-1.10% |
9,900 |
| 2025/4/14 |
1,704 |
1,736 |
1,704 |
1,731 |
+2.30% |
15,800 |
| 2025/4/11 |
1,652 |
1,692 |
1,638 |
1,692 |
+0.30% |
20,300 |
| 2025/4/10 |
1,691 |
1,700 |
1,658 |
1,687 |
+4.72% |
22,600 |
| 2025/4/9 |
1,648 |
1,659 |
1,606 |
1,611 |
-3.42% |
60,000 |
| 2025/4/8 |
1,609 |
1,700 |
1,605 |
1,668 |
+6.31% |
87,400 |
| 2025/4/7 |
1,580 |
1,625 |
1,555 |
1,569 |
-7.32% |
68,900 |
| 2025/4/4 |
1,740 |
1,740 |
1,650 |
1,693 |
-3.37% |
80,100 |
| 2025/4/3 |
1,751 |
1,763 |
1,739 |
1,752 |
-0.74% |
46,700 |
| 2025/4/2 |
1,784 |
1,785 |
1,760 |
1,765 |
-0.56% |
16,700 |
| 2025/4/1 |
1,793 |
1,808 |
1,775 |
1,775 |
-1.00% |
25,500 |
| 2025/3/31 |
1,850 |
1,850 |
1,792 |
1,793 |
-3.29% |
42,600 |
| 2025/3/28 |
1,825 |
1,901 |
1,821 |
1,854 |
-5.84% |
92,000 |
| 2025/3/27 |
1,943 |
1,970 |
1,943 |
1,969 |
+1.34% |
50,300 |
| 2025/3/26 |
1,929 |
1,943 |
1,914 |
1,943 |
+1.46% |
22,300 |
| 2025/3/25 |
1,911 |
1,929 |
1,909 |
1,915 |
+0.52% |
21,400 |
| 2025/3/24 |
1,910 |
1,911 |
1,898 |
1,905 |
+0.42% |
16,100 |
| 2025/3/21 |
1,914 |
1,918 |
1,897 |
1,897 |
-0.78% |
33,200 |
| 2025/3/19 |
1,904 |
1,917 |
1,892 |
1,912 |
+0.42% |
35,200 |
| 2025/3/18 |
1,911 |
1,918 |
1,901 |
1,904 |
-0.10% |
13,800 |
| 2025/3/17 |
1,915 |
1,918 |
1,906 |
1,906 |
-0.26% |
19,000 |
| 2025/3/14 |
1,896 |
1,911 |
1,891 |
1,911 |
+0.53% |
41,500 |
| 2025/3/13 |
1,878 |
1,901 |
1,872 |
1,901 |
+2.26% |
53,700 |
| 2025/3/12 |
1,853 |
1,875 |
1,843 |
1,859 |
+0.00% |
60,200 |
| 2025/3/11 |
1,880 |
1,880 |
1,850 |
1,859 |
-1.85% |
33,100 |
| 2025/3/10 |
1,911 |
1,915 |
1,888 |
1,894 |
-0.89% |
49,600 |
| 2025/3/7 |
1,874 |
1,911 |
1,861 |
1,911 |
+1.97% |
31,300 |
| 2025/3/6 |
1,875 |
1,884 |
1,864 |
1,874 |
-0.05% |
24,700 |
| 2025/3/5 |
1,832 |
1,877 |
1,820 |
1,875 |
+2.46% |
38,000 |
| 2025/3/4 |
1,825 |
1,831 |
1,821 |
1,830 |
-0.11% |
21,100 |
| 2025/3/3 |
1,830 |
1,840 |
1,820 |
1,832 |
+0.33% |
26,100 |
| 2025/2/28 |
1,800 |
1,835 |
1,794 |
1,826 |
-0.16% |
323,800 |
| 2025/2/27 |
1,787 |
1,833 |
1,787 |
1,829 |
+2.35% |
43,700 |
| 2025/2/26 |
1,757 |
1,787 |
1,753 |
1,787 |
+1.71% |
32,900 |
| 2025/2/25 |
1,768 |
1,773 |
1,746 |
1,757 |
-0.17% |
47,000 |
| 2025/2/21 |
1,755 |
1,780 |
1,746 |
1,760 |
-1.18% |
52,100 |
| 2025/2/20 |
1,795 |
1,804 |
1,781 |
1,781 |
-1.22% |
57,300 |
| 2025/2/19 |
1,818 |
1,832 |
1,793 |
1,803 |
-0.83% |
68,400 |
| 2025/2/18 |
1,826 |
1,831 |
1,811 |
1,818 |
-0.05% |
43,400 |
| 2025/2/17 |
1,860 |
1,870 |
1,815 |
1,819 |
-1.46% |
75,700 |
| 2025/2/14 |
1,835 |
1,860 |
1,834 |
1,846 |
+0.22% |
37,000 |
| 2025/2/13 |
1,845 |
1,878 |
1,841 |
1,842 |
+0.60% |
53,100 |
| 2025/2/12 |
1,912 |
1,912 |
1,825 |
1,831 |
-3.73% |
96,700 |
| 2025/2/10 |
1,863 |
1,918 |
1,852 |
1,902 |
+3.48% |
47,000 |
| 2025/2/7 |
1,861 |
1,899 |
1,837 |
1,838 |
+0.05% |
29,000 |
| 2025/2/6 |
1,861 |
1,865 |
1,830 |
1,837 |
-1.40% |
36,600 |
| 2025/2/5 |
1,845 |
1,872 |
1,840 |
1,863 |
+0.98% |
51,600 |
| 2025/2/4 |
1,927 |
1,942 |
1,831 |
1,845 |
-2.89% |
78,800 |
| 2025/2/3 |
1,900 |
1,917 |
1,889 |
1,900 |
-0.11% |
33,200 |
| 2025/1/31 |
1,915 |
1,916 |
1,902 |
1,902 |
-0.58% |
16,500 |
| 2025/1/30 |
1,913 |
1,929 |
1,908 |
1,913 |
+0.00% |
14,800 |
| 2025/1/29 |
1,932 |
1,972 |
1,906 |
1,913 |
-1.19% |
27,300 |
| 2025/1/28 |
1,930 |
1,967 |
1,928 |
1,936 |
+0.83% |
25,400 |
| 2025/1/27 |
1,909 |
1,936 |
1,909 |
1,920 |
+1.37% |
9,300 |
| 2025/1/24 |
1,900 |
1,908 |
1,894 |
1,894 |
+0.21% |
10,500 |
| 2025/1/23 |
1,898 |
1,915 |
1,890 |
1,890 |
-0.05% |
11,200 |
| 2025/1/22 |
1,912 |
1,922 |
1,891 |
1,891 |
-1.10% |
31,500 |
| 2025/1/21 |
1,912 |
1,925 |
1,909 |
1,912 |
+0.05% |
8,700 |
| 2025/1/20 |
1,927 |
1,940 |
1,911 |
1,911 |
-0.78% |
30,300 |
| 2025/1/17 |
1,947 |
1,947 |
1,925 |
1,926 |
-1.08% |
19,000 |
| 2025/1/16 |
1,983 |
1,984 |
1,946 |
1,947 |
-1.27% |
13,100 |
| 2025/1/15 |
1,971 |
1,987 |
1,957 |
1,972 |
+0.20% |
8,500 |
| 2025/1/14 |
2,002 |
2,006 |
1,968 |
1,968 |
-1.85% |
26,000 |
| 2025/1/10 |
2,040 |
2,040 |
2,001 |
2,005 |
-0.89% |
6,900 |
| 2025/1/9 |
2,058 |
2,058 |
2,010 |
2,023 |
+0.45% |
9,500 |
| 2025/1/8 |
2,085 |
2,085 |
2,011 |
2,014 |
-2.61% |
16,200 |
| 2025/1/7 |
2,075 |
2,087 |
2,050 |
2,068 |
+0.10% |
12,100 |
| 2025/1/6 |
2,092 |
2,103 |
2,054 |
2,066 |
-1.95% |
16,900 |
| 2024/12/30 |
2,045 |
2,107 |
2,033 |
2,107 |
+3.03% |
19,600 |
| 2024/12/27 |
2,048 |
2,057 |
2,030 |
2,045 |
-0.05% |
5,500 |
| 2024/12/26 |
2,035 |
2,081 |
2,021 |
2,046 |
+0.54% |
25,300 |
| 2024/12/25 |
2,020 |
2,054 |
2,020 |
2,035 |
+0.79% |
9,100 |
| 2024/12/24 |
2,020 |
2,027 |
2,007 |
2,019 |
-0.05% |
7,900 |
| 2024/12/23 |
2,021 |
2,030 |
2,010 |
2,020 |
-0.05% |
10,500 |
| 2024/12/20 |
2,057 |
2,057 |
2,021 |
2,021 |
-0.83% |
10,100 |
| 2024/12/19 |
2,025 |
2,059 |
2,025 |
2,038 |
+0.15% |
11,000 |
| 2024/12/18 |
2,068 |
2,070 |
2,031 |
2,035 |
-1.41% |
8,700 |
| 2024/12/17 |
2,074 |
2,080 |
2,052 |
2,064 |
+0.24% |
5,600 |
| 2024/12/16 |
2,070 |
2,077 |
2,057 |
2,059 |
-0.53% |
7,400 |
| 2024/12/13 |
2,080 |
2,081 |
2,065 |
2,070 |
-1.33% |
18,500 |
| 2024/12/12 |
2,019 |
2,098 |
2,007 |
2,098 |
+4.85% |
37,800 |
| 2024/12/11 |
2,018 |
2,023 |
1,993 |
2,001 |
-0.40% |
12,400 |
| 2024/12/10 |
2,035 |
2,035 |
2,007 |
2,009 |
-0.79% |
7,200 |
| 2024/12/9 |
2,005 |
2,035 |
2,005 |
2,025 |
+1.10% |
14,100 |
| 2024/12/6 |
1,998 |
2,037 |
1,987 |
2,003 |
+0.50% |
24,500 |
| 2024/12/5 |
2,039 |
2,044 |
1,981 |
1,993 |
-1.58% |
32,000 |
| 2024/12/4 |
2,000 |
2,031 |
1,994 |
2,025 |
+1.25% |
12,800 |
| 2024/12/3 |
1,968 |
2,007 |
1,968 |
2,000 |
+2.04% |
19,300 |
| 2024/12/2 |
1,961 |
1,974 |
1,960 |
1,960 |
+0.15% |
11,400 |
| 2024/11/29 |
1,971 |
1,986 |
1,957 |
1,957 |
-0.61% |
10,500 |
| 2024/11/28 |
1,932 |
1,969 |
1,932 |
1,969 |
+2.13% |
8,300 |
| 2024/11/27 |
1,950 |
1,951 |
1,918 |
1,928 |
-1.98% |
23,000 |
| 2024/11/26 |
1,985 |
2,011 |
1,952 |
1,967 |
-0.41% |
16,000 |
| 2024/11/25 |
2,044 |
2,047 |
1,971 |
1,975 |
-3.00% |
49,400 |
| 2024/11/22 |
2,011 |
2,040 |
2,011 |
2,036 |
+1.44% |
8,100 |
| 2024/11/21 |
2,012 |
2,028 |
2,001 |
2,007 |
-0.20% |
8,500 |
| 2024/11/20 |
2,011 |
2,040 |
2,011 |
2,011 |
+0.15% |
9,300 |
| 2024/11/19 |
2,040 |
2,050 |
2,006 |
2,008 |
-1.08% |
10,000 |
| 2024/11/18 |
2,000 |
2,044 |
2,000 |
2,030 |
+1.55% |
10,500 |
| 2024/11/15 |
1,985 |
2,005 |
1,983 |
1,999 |
+0.81% |
9,200 |
| 2024/11/14 |
2,001 |
2,006 |
1,983 |
1,983 |
-0.75% |
9,100 |
| 2024/11/13 |
1,974 |
2,014 |
1,971 |
1,998 |
+1.94% |
29,600 |
| 2024/11/12 |
1,951 |
1,975 |
1,951 |
1,960 |
+0.46% |
13,700 |
| 2024/11/11 |
2,006 |
2,006 |
1,951 |
1,951 |
-1.91% |
15,800 |
| 2024/11/8 |
1,976 |
2,011 |
1,976 |
1,989 |
+0.66% |
23,500 |
| 2024/11/7 |
1,953 |
1,990 |
1,940 |
1,976 |
+1.49% |
26,500 |
| 2024/11/6 |
1,950 |
1,965 |
1,936 |
1,947 |
+0.15% |
26,300 |
| 2024/11/5 |
1,987 |
1,988 |
1,925 |
1,944 |
-1.97% |
38,300 |
| 2024/11/1 |
2,054 |
2,060 |
1,979 |
1,983 |
-3.97% |
42,300 |
| 2024/10/31 |
2,070 |
2,095 |
2,055 |
2,065 |
-0.48% |
13,700 |
| 2024/10/30 |
2,120 |
2,122 |
2,065 |
2,075 |
-1.52% |
26,400 |
| 2024/10/29 |
2,040 |
2,113 |
2,027 |
2,107 |
+4.00% |
40,600 |
| 2024/10/28 |
2,030 |
2,055 |
2,012 |
2,026 |
-5.72% |
63,800 |
| 2024/10/25 |
2,198 |
2,198 |
2,113 |
2,149 |
-2.23% |
12,000 |
| 2024/10/24 |
2,168 |
2,222 |
2,162 |
2,198 |
+0.69% |
24,000 |
|
