| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,233 |
2,248 |
2,225 |
2,238 |
-0.71% |
243,500 |
| 2025/4/24 |
2,290 |
2,302 |
2,247 |
2,254 |
-2.63% |
248,400 |
| 2025/4/23 |
2,311 |
2,320 |
2,295 |
2,315 |
+0.00% |
367,600 |
| 2025/4/22 |
2,282 |
2,315 |
2,273 |
2,315 |
+1.45% |
439,200 |
| 2025/4/21 |
2,270 |
2,284 |
2,263 |
2,282 |
+0.75% |
256,400 |
| 2025/4/18 |
2,250 |
2,267 |
2,245 |
2,265 |
+0.89% |
180,100 |
| 2025/4/17 |
2,258 |
2,266 |
2,243 |
2,245 |
-0.36% |
196,400 |
| 2025/4/16 |
2,244 |
2,259 |
2,230 |
2,253 |
+0.85% |
161,800 |
| 2025/4/15 |
2,246 |
2,248 |
2,227 |
2,234 |
-0.04% |
93,900 |
| 2025/4/14 |
2,230 |
2,243 |
2,224 |
2,235 |
+0.99% |
154,500 |
| 2025/4/11 |
2,190 |
2,219 |
2,183 |
2,213 |
-0.27% |
255,000 |
| 2025/4/10 |
2,200 |
2,239 |
2,163 |
2,219 |
+2.12% |
569,000 |
| 2025/4/9 |
2,149 |
2,183 |
2,131 |
2,173 |
+0.14% |
187,000 |
| 2025/4/8 |
2,146 |
2,178 |
2,131 |
2,170 |
+2.55% |
311,800 |
| 2025/4/7 |
2,100 |
2,148 |
2,091 |
2,116 |
-1.26% |
506,600 |
| 2025/4/4 |
2,138 |
2,147 |
2,123 |
2,143 |
-0.65% |
274,800 |
| 2025/4/3 |
2,121 |
2,157 |
2,120 |
2,157 |
+0.23% |
217,200 |
| 2025/4/2 |
2,167 |
2,170 |
2,145 |
2,152 |
-0.69% |
147,100 |
| 2025/4/1 |
2,192 |
2,193 |
2,166 |
2,167 |
-0.14% |
121,400 |
| 2025/3/31 |
2,189 |
2,190 |
2,164 |
2,170 |
-1.68% |
232,200 |
| 2025/3/28 |
2,198 |
2,210 |
2,189 |
2,207 |
-1.34% |
202,300 |
| 2025/3/27 |
2,219 |
2,239 |
2,213 |
2,237 |
+0.90% |
284,100 |
| 2025/3/26 |
2,224 |
2,230 |
2,210 |
2,217 |
-0.09% |
222,600 |
| 2025/3/25 |
2,205 |
2,222 |
2,200 |
2,219 |
+0.41% |
164,200 |
| 2025/3/24 |
2,216 |
2,217 |
2,197 |
2,210 |
-0.27% |
175,600 |
| 2025/3/21 |
2,213 |
2,225 |
2,210 |
2,216 |
-0.18% |
157,500 |
| 2025/3/19 |
2,209 |
2,228 |
2,208 |
2,220 |
+0.77% |
106,400 |
| 2025/3/18 |
2,200 |
2,209 |
2,190 |
2,203 |
+0.27% |
193,600 |
| 2025/3/17 |
2,190 |
2,198 |
2,186 |
2,197 |
+0.50% |
128,300 |
| 2025/3/14 |
2,169 |
2,204 |
2,162 |
2,186 |
-0.23% |
247,900 |
| 2025/3/13 |
2,182 |
2,196 |
2,181 |
2,191 |
+0.14% |
191,100 |
| 2025/3/12 |
2,170 |
2,194 |
2,167 |
2,188 |
+0.27% |
242,900 |
| 2025/3/11 |
2,186 |
2,196 |
2,177 |
2,182 |
-0.37% |
167,100 |
| 2025/3/10 |
2,200 |
2,206 |
2,187 |
2,190 |
-0.05% |
180,300 |
| 2025/3/7 |
2,178 |
2,200 |
2,166 |
2,191 |
+0.60% |
191,700 |
| 2025/3/6 |
2,170 |
2,188 |
2,170 |
2,178 |
+0.65% |
161,000 |
| 2025/3/5 |
2,158 |
2,175 |
2,155 |
2,164 |
+0.65% |
163,200 |
| 2025/3/4 |
2,162 |
2,179 |
2,150 |
2,150 |
-0.09% |
195,700 |
| 2025/3/3 |
2,149 |
2,163 |
2,145 |
2,152 |
+0.70% |
186,200 |
| 2025/2/28 |
2,147 |
2,147 |
2,130 |
2,137 |
+0.14% |
178,800 |
| 2025/2/27 |
2,125 |
2,134 |
2,118 |
2,134 |
+0.57% |
106,500 |
| 2025/2/26 |
2,142 |
2,142 |
2,116 |
2,122 |
-0.79% |
128,100 |
| 2025/2/25 |
2,143 |
2,143 |
2,121 |
2,139 |
+1.04% |
123,500 |
| 2025/2/21 |
2,116 |
2,129 |
2,111 |
2,117 |
+0.09% |
158,600 |
| 2025/2/20 |
2,135 |
2,140 |
2,113 |
2,115 |
-0.98% |
160,400 |
| 2025/2/19 |
2,135 |
2,145 |
2,129 |
2,136 |
+0.47% |
138,200 |
| 2025/2/18 |
2,120 |
2,130 |
2,116 |
2,126 |
+0.43% |
119,300 |
| 2025/2/17 |
2,121 |
2,130 |
2,117 |
2,117 |
-0.19% |
131,400 |
| 2025/2/14 |
2,145 |
2,145 |
2,117 |
2,121 |
-1.30% |
155,500 |
| 2025/2/13 |
2,158 |
2,158 |
2,139 |
2,149 |
+0.33% |
125,800 |
| 2025/2/12 |
2,167 |
2,168 |
2,135 |
2,142 |
-0.79% |
169,600 |
| 2025/2/10 |
2,160 |
2,178 |
2,155 |
2,159 |
-1.55% |
177,400 |
| 2025/2/7 |
2,180 |
2,204 |
2,143 |
2,193 |
+0.18% |
241,400 |
| 2025/2/6 |
2,160 |
2,198 |
2,160 |
2,189 |
+1.25% |
317,100 |
| 2025/2/5 |
2,172 |
2,179 |
2,158 |
2,162 |
-0.18% |
186,100 |
| 2025/2/4 |
2,168 |
2,202 |
2,164 |
2,166 |
+0.51% |
277,900 |
| 2025/2/3 |
2,170 |
2,171 |
2,151 |
2,155 |
-0.78% |
244,300 |
| 2025/1/31 |
2,180 |
2,180 |
2,164 |
2,172 |
+0.00% |
144,200 |
| 2025/1/30 |
2,150 |
2,179 |
2,147 |
2,172 |
+1.07% |
192,300 |
| 2025/1/29 |
2,155 |
2,166 |
2,149 |
2,149 |
-0.56% |
132,800 |
| 2025/1/28 |
2,150 |
2,170 |
2,147 |
2,161 |
+0.51% |
133,000 |
| 2025/1/27 |
2,140 |
2,150 |
2,128 |
2,150 |
+1.46% |
121,900 |
| 2025/1/24 |
2,143 |
2,147 |
2,118 |
2,119 |
-0.05% |
134,600 |
| 2025/1/23 |
2,120 |
2,126 |
2,108 |
2,120 |
-0.05% |
231,200 |
| 2025/1/22 |
2,127 |
2,128 |
2,117 |
2,121 |
+0.09% |
121,900 |
| 2025/1/21 |
2,117 |
2,126 |
2,116 |
2,119 |
+0.14% |
168,800 |
| 2025/1/20 |
2,128 |
2,128 |
2,114 |
2,116 |
-0.19% |
133,600 |
| 2025/1/17 |
2,121 |
2,125 |
2,111 |
2,120 |
+0.09% |
174,900 |
| 2025/1/16 |
2,128 |
2,130 |
2,116 |
2,118 |
-0.47% |
159,000 |
| 2025/1/15 |
2,144 |
2,148 |
2,122 |
2,128 |
-0.28% |
171,200 |
| 2025/1/14 |
2,161 |
2,163 |
2,129 |
2,134 |
-0.70% |
204,600 |
| 2025/1/10 |
2,175 |
2,178 |
2,146 |
2,149 |
-0.97% |
308,300 |
| 2025/1/9 |
2,182 |
2,183 |
2,163 |
2,170 |
-0.41% |
160,300 |
| 2025/1/8 |
2,194 |
2,198 |
2,174 |
2,179 |
-0.95% |
226,000 |
| 2025/1/7 |
2,201 |
2,207 |
2,193 |
2,200 |
+0.00% |
217,400 |
| 2025/1/6 |
2,200 |
2,204 |
2,191 |
2,200 |
+0.64% |
367,200 |
| 2024/12/30 |
2,187 |
2,193 |
2,177 |
2,186 |
+0.88% |
184,700 |
| 2024/12/27 |
2,159 |
2,174 |
2,151 |
2,167 |
+0.84% |
217,800 |
| 2024/12/26 |
2,131 |
2,149 |
2,131 |
2,149 |
+0.80% |
134,800 |
| 2024/12/25 |
2,144 |
2,145 |
2,118 |
2,132 |
-0.47% |
130,200 |
| 2024/12/24 |
2,138 |
2,155 |
2,130 |
2,142 |
+0.80% |
125,800 |
| 2024/12/23 |
2,132 |
2,134 |
2,124 |
2,125 |
-0.14% |
101,900 |
| 2024/12/20 |
2,134 |
2,146 |
2,128 |
2,128 |
+0.00% |
181,500 |
| 2024/12/19 |
2,125 |
2,139 |
2,124 |
2,128 |
+0.05% |
114,200 |
| 2024/12/18 |
2,159 |
2,159 |
2,127 |
2,127 |
-1.44% |
129,600 |
| 2024/12/17 |
2,145 |
2,176 |
2,145 |
2,158 |
+0.51% |
145,900 |
| 2024/12/16 |
2,165 |
2,166 |
2,145 |
2,147 |
-0.69% |
144,000 |
| 2024/12/13 |
2,134 |
2,171 |
2,134 |
2,162 |
+0.70% |
298,100 |
| 2024/12/12 |
2,154 |
2,157 |
2,144 |
2,147 |
+0.14% |
279,700 |
| 2024/12/11 |
2,143 |
2,154 |
2,135 |
2,144 |
+0.61% |
160,700 |
| 2024/12/10 |
2,145 |
2,148 |
2,127 |
2,131 |
+0.14% |
155,100 |
| 2024/12/9 |
2,139 |
2,144 |
2,124 |
2,128 |
-0.42% |
183,800 |
| 2024/12/6 |
2,140 |
2,146 |
2,133 |
2,137 |
+0.33% |
142,400 |
| 2024/12/5 |
2,131 |
2,137 |
2,125 |
2,130 |
-0.05% |
95,100 |
| 2024/12/4 |
2,145 |
2,154 |
2,131 |
2,131 |
-0.93% |
129,700 |
| 2024/12/3 |
2,139 |
2,163 |
2,137 |
2,151 |
+0.99% |
198,400 |
| 2024/12/2 |
2,125 |
2,134 |
2,118 |
2,130 |
+0.28% |
166,600 |
| 2024/11/29 |
2,127 |
2,130 |
2,117 |
2,124 |
-0.42% |
92,300 |
| 2024/11/28 |
2,108 |
2,138 |
2,108 |
2,133 |
+1.72% |
173,000 |
| 2024/11/27 |
2,105 |
2,105 |
2,088 |
2,097 |
-0.38% |
222,100 |
| 2024/11/26 |
2,118 |
2,126 |
2,097 |
2,105 |
-0.75% |
229,500 |
| 2024/11/25 |
2,138 |
2,143 |
2,119 |
2,121 |
-0.09% |
169,700 |
| 2024/11/22 |
2,122 |
2,129 |
2,115 |
2,123 |
-0.33% |
148,400 |
| 2024/11/21 |
2,145 |
2,150 |
2,130 |
2,130 |
-0.37% |
103,500 |
| 2024/11/20 |
2,140 |
2,145 |
2,130 |
2,138 |
-0.09% |
115,600 |
| 2024/11/19 |
2,130 |
2,143 |
2,126 |
2,140 |
+0.71% |
171,400 |
| 2024/11/18 |
2,139 |
2,140 |
2,122 |
2,125 |
-1.07% |
376,300 |
| 2024/11/15 |
2,192 |
2,193 |
2,147 |
2,148 |
-1.78% |
234,300 |
| 2024/11/14 |
2,207 |
2,210 |
2,186 |
2,187 |
-0.27% |
127,800 |
| 2024/11/13 |
2,194 |
2,209 |
2,190 |
2,193 |
-0.41% |
123,100 |
| 2024/11/12 |
2,200 |
2,211 |
2,194 |
2,202 |
+1.01% |
162,500 |
| 2024/11/11 |
2,172 |
2,194 |
2,171 |
2,180 |
+0.18% |
205,700 |
| 2024/11/8 |
2,165 |
2,213 |
2,151 |
2,176 |
-1.67% |
427,600 |
| 2024/11/7 |
2,185 |
2,218 |
2,183 |
2,213 |
+2.17% |
294,100 |
| 2024/11/6 |
2,166 |
2,206 |
2,166 |
2,166 |
+0.00% |
145,200 |
| 2024/11/5 |
2,171 |
2,180 |
2,163 |
2,166 |
-0.14% |
130,500 |
| 2024/11/1 |
2,187 |
2,194 |
2,164 |
2,169 |
-1.50% |
129,300 |
| 2024/10/31 |
2,199 |
2,206 |
2,189 |
2,202 |
+0.69% |
172,700 |
| 2024/10/30 |
2,184 |
2,202 |
2,181 |
2,187 |
+0.14% |
574,700 |
| 2024/10/29 |
2,178 |
2,193 |
2,177 |
2,184 |
+0.51% |
95,700 |
| 2024/10/28 |
2,170 |
2,183 |
2,164 |
2,173 |
+0.09% |
147,500 |
| 2024/10/25 |
2,193 |
2,195 |
2,170 |
2,171 |
-1.00% |
150,000 |
| 2024/10/24 |
2,194 |
2,210 |
2,184 |
2,193 |
+0.41% |
165,500 |
|
