| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,149 |
2,179 |
2,149 |
2,170 |
+1.02% |
144,200 |
| 2025/4/24 |
2,160 |
2,172 |
2,144 |
2,148 |
-0.60% |
131,600 |
| 2025/4/23 |
2,161 |
2,181 |
2,148 |
2,161 |
+0.28% |
96,700 |
| 2025/4/22 |
2,145 |
2,187 |
2,140 |
2,155 |
+0.33% |
95,400 |
| 2025/4/21 |
2,182 |
2,190 |
2,138 |
2,148 |
-1.60% |
106,700 |
| 2025/4/18 |
2,110 |
2,183 |
2,108 |
2,183 |
+3.66% |
218,300 |
| 2025/4/17 |
2,140 |
2,154 |
2,097 |
2,106 |
-1.96% |
83,600 |
| 2025/4/16 |
2,157 |
2,183 |
2,097 |
2,148 |
-0.32% |
299,600 |
| 2025/4/15 |
2,026 |
2,162 |
2,026 |
2,155 |
+6.95% |
387,400 |
| 2025/4/14 |
2,038 |
2,053 |
2,015 |
2,015 |
-0.05% |
133,700 |
| 2025/4/11 |
1,955 |
2,023 |
1,930 |
2,016 |
+1.05% |
141,100 |
| 2025/4/10 |
2,026 |
2,026 |
1,972 |
1,995 |
+5.84% |
163,700 |
| 2025/4/9 |
1,934 |
1,946 |
1,876 |
1,885 |
-4.31% |
302,500 |
| 2025/4/8 |
1,941 |
1,996 |
1,941 |
1,970 |
+5.63% |
282,600 |
| 2025/4/7 |
1,888 |
1,925 |
1,861 |
1,865 |
-8.80% |
299,200 |
| 2025/4/4 |
2,070 |
2,071 |
2,023 |
2,045 |
-2.94% |
159,100 |
| 2025/4/3 |
2,051 |
2,107 |
2,040 |
2,107 |
-1.40% |
115,100 |
| 2025/4/2 |
2,164 |
2,167 |
2,122 |
2,137 |
-0.97% |
98,800 |
| 2025/4/1 |
2,180 |
2,203 |
2,156 |
2,158 |
+0.42% |
122,900 |
| 2025/3/31 |
2,162 |
2,168 |
2,130 |
2,149 |
-1.96% |
136,000 |
| 2025/3/28 |
2,220 |
2,220 |
2,162 |
2,192 |
-1.31% |
105,900 |
| 2025/3/27 |
2,171 |
2,227 |
2,158 |
2,221 |
+1.55% |
183,800 |
| 2025/3/26 |
2,229 |
2,239 |
2,177 |
2,187 |
-1.31% |
130,800 |
| 2025/3/25 |
2,200 |
2,237 |
2,187 |
2,216 |
+1.19% |
121,800 |
| 2025/3/24 |
2,184 |
2,197 |
2,152 |
2,190 |
+0.14% |
175,200 |
| 2025/3/21 |
2,231 |
2,235 |
2,187 |
2,187 |
-2.63% |
126,200 |
| 2025/3/19 |
2,272 |
2,278 |
2,213 |
2,246 |
-0.71% |
139,900 |
| 2025/3/18 |
2,238 |
2,298 |
2,238 |
2,262 |
+1.80% |
296,800 |
| 2025/3/17 |
2,128 |
2,249 |
2,128 |
2,222 |
+4.91% |
408,500 |
| 2025/3/14 |
2,121 |
2,132 |
2,090 |
2,118 |
-1.12% |
139,100 |
| 2025/3/13 |
2,082 |
2,154 |
2,082 |
2,142 |
+2.88% |
209,000 |
| 2025/3/12 |
2,050 |
2,100 |
2,033 |
2,082 |
+1.41% |
212,200 |
| 2025/3/11 |
2,100 |
2,100 |
2,022 |
2,053 |
-2.93% |
200,200 |
| 2025/3/10 |
2,151 |
2,163 |
2,115 |
2,115 |
-1.12% |
130,700 |
| 2025/3/7 |
2,145 |
2,149 |
2,122 |
2,139 |
-0.74% |
100,400 |
| 2025/3/6 |
2,167 |
2,196 |
2,146 |
2,155 |
-0.46% |
196,200 |
| 2025/3/5 |
2,104 |
2,168 |
2,091 |
2,165 |
+3.14% |
181,200 |
| 2025/3/4 |
2,067 |
2,120 |
2,066 |
2,099 |
+1.75% |
241,500 |
| 2025/3/3 |
2,033 |
2,066 |
2,032 |
2,063 |
+2.08% |
133,400 |
| 2025/2/28 |
2,031 |
2,032 |
1,993 |
2,021 |
+0.05% |
130,100 |
| 2025/2/27 |
1,992 |
2,020 |
1,989 |
2,020 |
+1.35% |
94,000 |
| 2025/2/26 |
1,992 |
1,993 |
1,967 |
1,993 |
-0.05% |
161,900 |
| 2025/2/25 |
2,000 |
2,033 |
1,993 |
1,994 |
-1.14% |
118,200 |
| 2025/2/21 |
2,050 |
2,052 |
2,014 |
2,017 |
-2.09% |
68,500 |
| 2025/2/20 |
2,050 |
2,070 |
2,044 |
2,060 |
+0.49% |
94,900 |
| 2025/2/19 |
2,023 |
2,059 |
2,020 |
2,050 |
+1.33% |
137,700 |
| 2025/2/18 |
2,017 |
2,028 |
2,003 |
2,023 |
+0.15% |
101,600 |
| 2025/2/17 |
2,002 |
2,027 |
2,001 |
2,020 |
+0.85% |
99,000 |
| 2025/2/14 |
2,023 |
2,025 |
1,989 |
2,003 |
-1.14% |
140,400 |
| 2025/2/13 |
1,999 |
2,029 |
1,986 |
2,026 |
+1.86% |
181,900 |
| 2025/2/12 |
1,960 |
1,989 |
1,952 |
1,989 |
+2.26% |
134,500 |
| 2025/2/10 |
1,956 |
1,962 |
1,930 |
1,945 |
-0.71% |
171,800 |
| 2025/2/7 |
1,990 |
1,990 |
1,959 |
1,959 |
-1.56% |
114,400 |
| 2025/2/6 |
1,999 |
2,003 |
1,982 |
1,990 |
+0.40% |
140,000 |
| 2025/2/5 |
1,987 |
1,998 |
1,973 |
1,982 |
-0.15% |
149,700 |
| 2025/2/4 |
2,017 |
2,021 |
1,984 |
1,985 |
-1.05% |
140,800 |
| 2025/2/3 |
2,010 |
2,016 |
1,996 |
2,006 |
-0.25% |
104,000 |
| 2025/1/31 |
2,024 |
2,031 |
2,008 |
2,011 |
-0.49% |
75,200 |
| 2025/1/30 |
2,000 |
2,024 |
1,999 |
2,021 |
+0.85% |
94,300 |
| 2025/1/29 |
2,016 |
2,016 |
1,990 |
2,004 |
-0.64% |
134,400 |
| 2025/1/28 |
1,997 |
2,022 |
1,997 |
2,017 |
+1.05% |
145,200 |
| 2025/1/27 |
2,035 |
2,041 |
1,996 |
1,996 |
-0.94% |
114,900 |
| 2025/1/24 |
2,009 |
2,035 |
2,008 |
2,015 |
+1.31% |
95,400 |
| 2025/1/23 |
2,000 |
2,010 |
1,982 |
1,989 |
-0.55% |
217,400 |
| 2025/1/22 |
2,012 |
2,025 |
1,998 |
2,000 |
-0.10% |
131,200 |
| 2025/1/21 |
1,999 |
2,009 |
1,994 |
2,002 |
+0.15% |
115,700 |
| 2025/1/20 |
2,011 |
2,023 |
1,995 |
1,999 |
-0.55% |
161,600 |
| 2025/1/17 |
1,998 |
2,017 |
1,998 |
2,010 |
+0.65% |
116,300 |
| 2025/1/16 |
2,045 |
2,046 |
1,995 |
1,997 |
-2.35% |
286,600 |
| 2025/1/15 |
1,977 |
2,096 |
1,977 |
2,045 |
+2.25% |
496,500 |
| 2025/1/14 |
2,005 |
2,019 |
1,990 |
2,000 |
-0.25% |
215,500 |
| 2025/1/10 |
2,014 |
2,035 |
2,003 |
2,005 |
-0.94% |
89,600 |
| 2025/1/9 |
2,008 |
2,052 |
2,008 |
2,024 |
+0.75% |
157,600 |
| 2025/1/8 |
2,022 |
2,041 |
2,005 |
2,009 |
-0.64% |
124,600 |
| 2025/1/7 |
2,061 |
2,061 |
2,016 |
2,022 |
-0.34% |
125,800 |
| 2025/1/6 |
2,080 |
2,095 |
2,025 |
2,029 |
-0.93% |
238,900 |
| 2024/12/30 |
2,057 |
2,072 |
2,025 |
2,048 |
-0.44% |
197,300 |
| 2024/12/27 |
2,010 |
2,066 |
2,004 |
2,057 |
+2.85% |
220,800 |
| 2024/12/26 |
1,950 |
2,001 |
1,950 |
2,000 |
+2.56% |
160,300 |
| 2024/12/25 |
1,955 |
1,955 |
1,934 |
1,950 |
+0.05% |
78,700 |
| 2024/12/24 |
1,946 |
1,964 |
1,936 |
1,949 |
-0.10% |
61,300 |
| 2024/12/23 |
1,962 |
1,966 |
1,946 |
1,951 |
+0.05% |
109,800 |
| 2024/12/20 |
1,979 |
1,987 |
1,950 |
1,950 |
-1.56% |
127,800 |
| 2024/12/19 |
1,981 |
1,992 |
1,971 |
1,981 |
-0.60% |
91,000 |
| 2024/12/18 |
1,990 |
2,006 |
1,982 |
1,993 |
+0.00% |
105,000 |
| 2024/12/17 |
2,009 |
2,009 |
1,986 |
1,993 |
-0.10% |
120,600 |
| 2024/12/16 |
1,995 |
2,006 |
1,989 |
1,995 |
+0.30% |
62,200 |
| 2024/12/13 |
1,983 |
2,014 |
1,972 |
1,989 |
-1.00% |
165,300 |
| 2024/12/12 |
2,029 |
2,036 |
2,006 |
2,009 |
-0.40% |
78,900 |
| 2024/12/11 |
2,012 |
2,018 |
1,996 |
2,017 |
+0.25% |
66,200 |
| 2024/12/10 |
2,020 |
2,022 |
2,004 |
2,012 |
+0.25% |
109,100 |
| 2024/12/9 |
2,007 |
2,019 |
1,998 |
2,007 |
+0.25% |
76,800 |
| 2024/12/6 |
2,000 |
2,009 |
1,987 |
2,002 |
+0.75% |
112,200 |
| 2024/12/5 |
1,970 |
1,993 |
1,960 |
1,987 |
+1.02% |
116,500 |
| 2024/12/4 |
1,973 |
1,973 |
1,944 |
1,967 |
-0.46% |
148,900 |
| 2024/12/3 |
1,966 |
2,008 |
1,966 |
1,976 |
+0.56% |
131,400 |
| 2024/12/2 |
1,970 |
1,983 |
1,965 |
1,965 |
+0.00% |
81,400 |
| 2024/11/29 |
1,959 |
1,980 |
1,955 |
1,965 |
+0.41% |
84,400 |
| 2024/11/28 |
1,940 |
1,969 |
1,940 |
1,957 |
+0.62% |
136,100 |
| 2024/11/27 |
1,955 |
1,963 |
1,913 |
1,945 |
-0.61% |
145,600 |
| 2024/11/26 |
1,948 |
1,957 |
1,928 |
1,957 |
+0.46% |
100,700 |
| 2024/11/25 |
1,999 |
1,999 |
1,948 |
1,948 |
-1.27% |
161,500 |
| 2024/11/22 |
1,970 |
1,995 |
1,969 |
1,973 |
+0.71% |
87,700 |
| 2024/11/21 |
1,956 |
1,969 |
1,946 |
1,959 |
+0.31% |
74,100 |
| 2024/11/20 |
1,950 |
1,973 |
1,946 |
1,953 |
-0.26% |
73,900 |
| 2024/11/19 |
1,921 |
1,975 |
1,920 |
1,958 |
+2.35% |
127,600 |
| 2024/11/18 |
1,917 |
1,930 |
1,901 |
1,913 |
-1.44% |
138,000 |
| 2024/11/15 |
1,953 |
1,958 |
1,935 |
1,941 |
-0.31% |
98,000 |
| 2024/11/14 |
1,953 |
1,972 |
1,931 |
1,947 |
-0.15% |
159,000 |
| 2024/11/13 |
1,961 |
1,982 |
1,950 |
1,950 |
-1.02% |
136,700 |
| 2024/11/12 |
1,975 |
2,015 |
1,961 |
1,970 |
+0.46% |
64,500 |
| 2024/11/11 |
1,975 |
1,982 |
1,953 |
1,961 |
-1.06% |
121,100 |
| 2024/11/8 |
2,022 |
2,032 |
1,982 |
1,982 |
-1.25% |
98,100 |
| 2024/11/7 |
1,994 |
2,018 |
1,992 |
2,007 |
+1.26% |
111,500 |
| 2024/11/6 |
2,016 |
2,025 |
1,979 |
1,982 |
-1.49% |
107,800 |
| 2024/11/5 |
2,006 |
2,028 |
1,970 |
2,012 |
+0.30% |
130,400 |
| 2024/11/1 |
2,015 |
2,033 |
2,002 |
2,006 |
-1.13% |
144,600 |
| 2024/10/31 |
2,055 |
2,055 |
2,015 |
2,029 |
-0.64% |
149,300 |
| 2024/10/30 |
2,100 |
2,105 |
2,038 |
2,042 |
-2.67% |
202,400 |
| 2024/10/29 |
2,064 |
2,100 |
2,064 |
2,098 |
+1.65% |
111,700 |
| 2024/10/28 |
2,020 |
2,070 |
2,020 |
2,064 |
+2.13% |
132,100 |
| 2024/10/25 |
2,030 |
2,050 |
2,017 |
2,021 |
-1.27% |
154,700 |
| 2024/10/24 |
2,010 |
2,049 |
2,005 |
2,047 |
+1.34% |
114,500 |
|
