| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,301 |
2,326 |
2,289 |
2,289 |
-0.69% |
76,700 |
| 2025/4/24 |
2,308 |
2,316 |
2,290 |
2,305 |
+0.52% |
153,300 |
| 2025/4/23 |
2,321 |
2,322 |
2,293 |
2,293 |
+0.31% |
151,700 |
| 2025/4/22 |
2,288 |
2,303 |
2,278 |
2,286 |
+0.00% |
41,600 |
| 2025/4/21 |
2,335 |
2,342 |
2,275 |
2,286 |
-1.93% |
69,500 |
| 2025/4/18 |
2,334 |
2,339 |
2,319 |
2,331 |
+0.73% |
50,400 |
| 2025/4/17 |
2,312 |
2,323 |
2,297 |
2,314 |
-0.22% |
51,600 |
| 2025/4/16 |
2,305 |
2,335 |
2,305 |
2,319 |
+0.78% |
89,800 |
| 2025/4/15 |
2,311 |
2,322 |
2,297 |
2,301 |
+0.31% |
62,700 |
| 2025/4/14 |
2,282 |
2,319 |
2,282 |
2,294 |
+1.91% |
86,600 |
| 2025/4/11 |
2,290 |
2,293 |
2,230 |
2,251 |
-3.64% |
105,000 |
| 2025/4/10 |
2,337 |
2,349 |
2,299 |
2,336 |
+4.19% |
118,800 |
| 2025/4/9 |
2,266 |
2,267 |
2,220 |
2,242 |
-1.62% |
121,100 |
| 2025/4/8 |
2,251 |
2,298 |
2,244 |
2,279 |
+3.92% |
129,600 |
| 2025/4/7 |
2,150 |
2,224 |
2,120 |
2,193 |
-5.47% |
149,200 |
| 2025/4/4 |
2,348 |
2,366 |
2,290 |
2,320 |
-3.25% |
184,000 |
| 2025/4/3 |
2,400 |
2,427 |
2,386 |
2,398 |
-2.95% |
96,500 |
| 2025/4/2 |
2,503 |
2,503 |
2,461 |
2,471 |
-1.12% |
88,800 |
| 2025/4/1 |
2,500 |
2,513 |
2,491 |
2,499 |
+0.60% |
92,000 |
| 2025/3/31 |
2,516 |
2,520 |
2,475 |
2,484 |
-2.09% |
142,100 |
| 2025/3/28 |
2,550 |
2,562 |
2,526 |
2,537 |
-2.87% |
213,600 |
| 2025/3/27 |
2,585 |
2,621 |
2,577 |
2,612 |
+0.66% |
274,000 |
| 2025/3/26 |
2,587 |
2,609 |
2,580 |
2,595 |
+0.31% |
186,900 |
| 2025/3/25 |
2,586 |
2,600 |
2,563 |
2,587 |
+0.31% |
147,900 |
| 2025/3/24 |
2,597 |
2,600 |
2,568 |
2,579 |
-0.81% |
140,900 |
| 2025/3/21 |
2,566 |
2,645 |
2,564 |
2,600 |
+0.58% |
320,900 |
| 2025/3/19 |
2,591 |
2,609 |
2,581 |
2,585 |
-0.23% |
168,800 |
| 2025/3/18 |
2,587 |
2,617 |
2,578 |
2,591 |
+0.15% |
228,000 |
| 2025/3/17 |
2,573 |
2,600 |
2,567 |
2,587 |
+0.94% |
136,300 |
| 2025/3/14 |
2,536 |
2,579 |
2,522 |
2,563 |
+0.39% |
216,200 |
| 2025/3/13 |
2,560 |
2,575 |
2,539 |
2,553 |
-0.78% |
230,700 |
| 2025/3/12 |
2,600 |
2,623 |
2,560 |
2,573 |
-2.57% |
175,600 |
| 2025/3/11 |
2,616 |
2,662 |
2,616 |
2,641 |
+0.11% |
173,500 |
| 2025/3/10 |
2,633 |
2,655 |
2,615 |
2,638 |
+0.19% |
153,800 |
| 2025/3/7 |
2,630 |
2,650 |
2,598 |
2,633 |
-1.13% |
142,500 |
| 2025/3/6 |
2,659 |
2,671 |
2,650 |
2,663 |
+0.72% |
121,800 |
| 2025/3/5 |
2,668 |
2,668 |
2,641 |
2,644 |
-0.49% |
97,300 |
| 2025/3/4 |
2,665 |
2,682 |
2,645 |
2,657 |
+0.04% |
106,500 |
| 2025/3/3 |
2,650 |
2,670 |
2,643 |
2,656 |
+0.91% |
93,900 |
| 2025/2/28 |
2,629 |
2,642 |
2,583 |
2,632 |
+0.08% |
299,300 |
| 2025/2/27 |
2,616 |
2,630 |
2,608 |
2,630 |
-0.34% |
110,400 |
| 2025/2/26 |
2,678 |
2,686 |
2,624 |
2,639 |
-1.49% |
100,700 |
| 2025/2/25 |
2,639 |
2,686 |
2,629 |
2,679 |
+2.06% |
98,900 |
| 2025/2/21 |
2,634 |
2,638 |
2,608 |
2,625 |
-0.46% |
60,000 |
| 2025/2/20 |
2,681 |
2,692 |
2,628 |
2,637 |
-1.93% |
64,000 |
| 2025/2/19 |
2,714 |
2,739 |
2,689 |
2,689 |
-0.07% |
88,300 |
| 2025/2/18 |
2,701 |
2,701 |
2,684 |
2,691 |
-0.59% |
72,900 |
| 2025/2/17 |
2,696 |
2,707 |
2,683 |
2,707 |
-0.18% |
59,200 |
| 2025/2/14 |
2,709 |
2,721 |
2,692 |
2,712 |
-0.77% |
44,900 |
| 2025/2/13 |
2,699 |
2,744 |
2,699 |
2,733 |
+1.37% |
54,600 |
| 2025/2/12 |
2,747 |
2,747 |
2,689 |
2,696 |
-1.28% |
81,600 |
| 2025/2/10 |
2,751 |
2,755 |
2,725 |
2,731 |
-1.09% |
69,200 |
| 2025/2/7 |
2,821 |
2,825 |
2,751 |
2,761 |
-1.71% |
79,700 |
| 2025/2/6 |
2,724 |
2,827 |
2,719 |
2,809 |
+4.35% |
154,600 |
| 2025/2/5 |
2,719 |
2,727 |
2,690 |
2,692 |
-0.66% |
89,000 |
| 2025/2/4 |
2,739 |
2,766 |
2,710 |
2,710 |
-1.06% |
82,200 |
| 2025/2/3 |
2,778 |
2,797 |
2,720 |
2,739 |
-2.39% |
124,300 |
| 2025/1/31 |
2,840 |
2,864 |
2,806 |
2,806 |
-2.06% |
110,300 |
| 2025/1/30 |
2,828 |
2,876 |
2,823 |
2,865 |
+0.63% |
92,200 |
| 2025/1/29 |
2,860 |
2,868 |
2,825 |
2,847 |
-1.15% |
91,800 |
| 2025/1/28 |
2,849 |
2,894 |
2,849 |
2,880 |
+1.19% |
151,900 |
| 2025/1/27 |
2,790 |
2,859 |
2,787 |
2,846 |
+2.89% |
207,600 |
| 2025/1/24 |
2,727 |
2,780 |
2,706 |
2,766 |
+2.60% |
163,400 |
| 2025/1/23 |
2,650 |
2,701 |
2,646 |
2,696 |
+1.09% |
135,600 |
| 2025/1/22 |
2,672 |
2,678 |
2,659 |
2,667 |
+0.38% |
76,800 |
| 2025/1/21 |
2,636 |
2,670 |
2,636 |
2,657 |
+0.80% |
103,800 |
| 2025/1/20 |
2,618 |
2,645 |
2,618 |
2,636 |
+1.00% |
59,300 |
| 2025/1/17 |
2,600 |
2,624 |
2,598 |
2,610 |
-0.34% |
75,400 |
| 2025/1/16 |
2,616 |
2,639 |
2,614 |
2,619 |
+0.00% |
71,000 |
| 2025/1/15 |
2,602 |
2,624 |
2,596 |
2,619 |
+0.65% |
103,200 |
| 2025/1/14 |
2,635 |
2,638 |
2,592 |
2,602 |
-1.40% |
237,100 |
| 2025/1/10 |
2,660 |
2,666 |
2,627 |
2,639 |
-1.64% |
149,300 |
| 2025/1/9 |
2,686 |
2,700 |
2,672 |
2,683 |
-0.11% |
202,400 |
| 2025/1/8 |
2,705 |
2,705 |
2,648 |
2,686 |
-0.96% |
205,500 |
| 2025/1/7 |
2,739 |
2,739 |
2,707 |
2,712 |
-0.59% |
145,200 |
| 2025/1/6 |
2,719 |
2,734 |
2,710 |
2,728 |
+0.78% |
133,800 |
| 2024/12/30 |
2,727 |
2,739 |
2,699 |
2,707 |
-0.59% |
85,900 |
| 2024/12/27 |
2,720 |
2,723 |
2,696 |
2,723 |
+0.48% |
316,400 |
| 2024/12/26 |
2,715 |
2,719 |
2,690 |
2,710 |
+0.26% |
110,400 |
| 2024/12/25 |
2,716 |
2,716 |
2,680 |
2,703 |
+0.48% |
94,400 |
| 2024/12/24 |
2,690 |
2,700 |
2,680 |
2,690 |
-0.26% |
104,000 |
| 2024/12/23 |
2,696 |
2,716 |
2,690 |
2,697 |
+0.04% |
149,000 |
| 2024/12/20 |
2,708 |
2,718 |
2,690 |
2,696 |
-0.44% |
148,400 |
| 2024/12/19 |
2,657 |
2,736 |
2,657 |
2,708 |
+2.58% |
254,500 |
| 2024/12/18 |
2,633 |
2,656 |
2,629 |
2,640 |
+0.27% |
114,500 |
| 2024/12/17 |
2,625 |
2,645 |
2,611 |
2,633 |
+1.04% |
115,400 |
| 2024/12/16 |
2,604 |
2,654 |
2,603 |
2,606 |
+0.08% |
113,700 |
| 2024/12/13 |
2,586 |
2,629 |
2,586 |
2,604 |
-0.72% |
118,100 |
| 2024/12/12 |
2,629 |
2,634 |
2,616 |
2,623 |
+0.11% |
109,600 |
| 2024/12/11 |
2,605 |
2,634 |
2,599 |
2,620 |
+0.81% |
151,400 |
| 2024/12/10 |
2,620 |
2,620 |
2,562 |
2,599 |
+0.00% |
174,000 |
| 2024/12/9 |
2,567 |
2,610 |
2,567 |
2,599 |
+1.68% |
136,400 |
| 2024/12/6 |
2,560 |
2,572 |
2,545 |
2,556 |
+0.31% |
85,700 |
| 2024/12/5 |
2,537 |
2,556 |
2,530 |
2,548 |
+0.43% |
114,900 |
| 2024/12/4 |
2,560 |
2,571 |
2,528 |
2,537 |
-0.90% |
74,400 |
| 2024/12/3 |
2,535 |
2,573 |
2,532 |
2,560 |
+1.15% |
122,400 |
| 2024/12/2 |
2,524 |
2,543 |
2,516 |
2,531 |
+0.44% |
136,200 |
| 2024/11/29 |
2,530 |
2,550 |
2,512 |
2,520 |
-0.40% |
109,200 |
| 2024/11/28 |
2,509 |
2,539 |
2,489 |
2,530 |
+1.85% |
108,000 |
| 2024/11/27 |
2,510 |
2,513 |
2,470 |
2,484 |
-1.04% |
80,600 |
| 2024/11/26 |
2,511 |
2,535 |
2,494 |
2,510 |
-0.59% |
91,000 |
| 2024/11/25 |
2,571 |
2,577 |
2,523 |
2,525 |
-0.20% |
196,800 |
| 2024/11/22 |
2,520 |
2,537 |
2,519 |
2,530 |
-0.35% |
110,500 |
| 2024/11/21 |
2,548 |
2,563 |
2,528 |
2,539 |
-0.35% |
92,800 |
| 2024/11/20 |
2,556 |
2,564 |
2,538 |
2,548 |
-1.36% |
81,200 |
| 2024/11/19 |
2,579 |
2,626 |
2,576 |
2,583 |
+1.33% |
132,400 |
| 2024/11/18 |
2,509 |
2,566 |
2,495 |
2,549 |
+1.59% |
148,100 |
| 2024/11/15 |
2,525 |
2,541 |
2,492 |
2,509 |
-0.55% |
186,500 |
| 2024/11/14 |
2,549 |
2,563 |
2,523 |
2,523 |
-1.02% |
82,800 |
| 2024/11/13 |
2,565 |
2,578 |
2,540 |
2,549 |
-0.62% |
97,200 |
| 2024/11/12 |
2,596 |
2,597 |
2,557 |
2,565 |
+0.35% |
74,400 |
| 2024/11/11 |
2,575 |
2,597 |
2,543 |
2,556 |
-1.31% |
89,600 |
| 2024/11/8 |
2,632 |
2,655 |
2,590 |
2,590 |
-1.33% |
94,800 |
| 2024/11/7 |
2,627 |
2,640 |
2,612 |
2,625 |
+0.96% |
162,500 |
| 2024/11/6 |
2,613 |
2,622 |
2,591 |
2,600 |
-0.50% |
100,400 |
| 2024/11/5 |
2,630 |
2,645 |
2,583 |
2,613 |
-0.11% |
105,300 |
| 2024/11/1 |
2,634 |
2,656 |
2,602 |
2,616 |
-1.10% |
173,500 |
| 2024/10/31 |
2,502 |
2,670 |
2,460 |
2,645 |
+6.35% |
433,400 |
| 2024/10/30 |
2,540 |
2,547 |
2,471 |
2,487 |
-1.07% |
423,400 |
| 2024/10/29 |
2,476 |
2,521 |
2,476 |
2,514 |
+1.00% |
54,800 |
| 2024/10/28 |
2,470 |
2,499 |
2,465 |
2,489 |
+0.69% |
55,700 |
| 2024/10/25 |
2,498 |
2,499 |
2,468 |
2,472 |
-0.72% |
77,900 |
| 2024/10/24 |
2,491 |
2,509 |
2,481 |
2,490 |
-0.80% |
101,400 |
|
