| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,857 |
1,865 |
1,802 |
1,835 |
-0.76% |
67,700 |
| 2025/4/24 |
1,851 |
1,855 |
1,834 |
1,849 |
+0.27% |
21,900 |
| 2025/4/23 |
1,850 |
1,850 |
1,828 |
1,844 |
+0.88% |
26,900 |
| 2025/4/22 |
1,839 |
1,848 |
1,821 |
1,828 |
+0.55% |
15,600 |
| 2025/4/21 |
1,788 |
1,827 |
1,788 |
1,818 |
+1.73% |
25,500 |
| 2025/4/18 |
1,759 |
1,787 |
1,755 |
1,787 |
+2.47% |
15,500 |
| 2025/4/17 |
1,705 |
1,745 |
1,705 |
1,744 |
+2.29% |
16,700 |
| 2025/4/16 |
1,727 |
1,727 |
1,704 |
1,705 |
-0.99% |
20,200 |
| 2025/4/15 |
1,717 |
1,739 |
1,717 |
1,722 |
-0.12% |
9,500 |
| 2025/4/14 |
1,732 |
1,736 |
1,717 |
1,724 |
-0.46% |
11,700 |
| 2025/4/11 |
1,700 |
1,732 |
1,672 |
1,732 |
+0.06% |
30,700 |
| 2025/4/10 |
1,725 |
1,738 |
1,689 |
1,731 |
+5.23% |
26,400 |
| 2025/4/9 |
1,660 |
1,678 |
1,628 |
1,645 |
-2.32% |
68,100 |
| 2025/4/8 |
1,682 |
1,718 |
1,649 |
1,684 |
+2.56% |
48,500 |
| 2025/4/7 |
1,558 |
1,718 |
1,524 |
1,642 |
-3.58% |
64,500 |
| 2025/4/4 |
1,674 |
1,707 |
1,661 |
1,703 |
-0.64% |
64,500 |
| 2025/4/3 |
1,684 |
1,717 |
1,673 |
1,714 |
-2.94% |
45,700 |
| 2025/4/2 |
1,780 |
1,780 |
1,754 |
1,766 |
+0.17% |
25,800 |
| 2025/4/1 |
1,754 |
1,814 |
1,754 |
1,763 |
+0.51% |
28,100 |
| 2025/3/31 |
1,810 |
1,813 |
1,754 |
1,754 |
-4.57% |
48,500 |
| 2025/3/28 |
1,823 |
1,853 |
1,806 |
1,838 |
-3.67% |
91,700 |
| 2025/3/27 |
1,865 |
1,908 |
1,865 |
1,908 |
+0.63% |
166,000 |
| 2025/3/26 |
1,886 |
1,903 |
1,877 |
1,896 |
+0.64% |
92,600 |
| 2025/3/25 |
1,864 |
1,884 |
1,862 |
1,884 |
+0.96% |
60,600 |
| 2025/3/24 |
1,894 |
1,902 |
1,866 |
1,866 |
-1.17% |
87,600 |
| 2025/3/21 |
1,901 |
1,917 |
1,887 |
1,888 |
-0.89% |
88,700 |
| 2025/3/19 |
1,890 |
1,916 |
1,890 |
1,905 |
+0.74% |
39,300 |
| 2025/3/18 |
1,885 |
1,902 |
1,884 |
1,891 |
+0.37% |
42,000 |
| 2025/3/17 |
1,906 |
1,906 |
1,884 |
1,884 |
+0.16% |
52,900 |
| 2025/3/14 |
1,864 |
1,893 |
1,860 |
1,881 |
-0.74% |
59,800 |
| 2025/3/13 |
1,876 |
1,895 |
1,867 |
1,895 |
+1.23% |
31,700 |
| 2025/3/12 |
1,857 |
1,879 |
1,857 |
1,872 |
+0.86% |
29,200 |
| 2025/3/11 |
1,860 |
1,861 |
1,830 |
1,856 |
-0.85% |
39,200 |
| 2025/3/10 |
1,892 |
1,892 |
1,864 |
1,872 |
-0.32% |
28,400 |
| 2025/3/7 |
1,888 |
1,909 |
1,876 |
1,878 |
-1.21% |
28,400 |
| 2025/3/6 |
1,929 |
1,940 |
1,900 |
1,901 |
-0.99% |
34,500 |
| 2025/3/5 |
1,873 |
1,931 |
1,873 |
1,920 |
+2.84% |
35,600 |
| 2025/3/4 |
1,840 |
1,883 |
1,830 |
1,867 |
+0.97% |
29,600 |
| 2025/3/3 |
1,867 |
1,873 |
1,841 |
1,849 |
+0.82% |
30,100 |
| 2025/2/28 |
1,855 |
1,869 |
1,834 |
1,834 |
-1.87% |
37,000 |
| 2025/2/27 |
1,898 |
1,898 |
1,867 |
1,869 |
-1.11% |
37,000 |
| 2025/2/26 |
1,905 |
1,906 |
1,877 |
1,890 |
-0.89% |
30,800 |
| 2025/2/25 |
1,909 |
1,919 |
1,897 |
1,907 |
-0.31% |
27,800 |
| 2025/2/21 |
1,968 |
1,968 |
1,913 |
1,913 |
-2.00% |
34,200 |
| 2025/2/20 |
1,935 |
1,971 |
1,927 |
1,952 |
+1.30% |
32,600 |
| 2025/2/19 |
1,928 |
1,945 |
1,927 |
1,927 |
-0.05% |
17,700 |
| 2025/2/18 |
1,934 |
1,945 |
1,925 |
1,928 |
-0.87% |
23,600 |
| 2025/2/17 |
1,982 |
1,991 |
1,945 |
1,945 |
-0.87% |
20,800 |
| 2025/2/14 |
2,013 |
2,013 |
1,962 |
1,962 |
-1.80% |
23,800 |
| 2025/2/13 |
1,962 |
2,005 |
1,962 |
1,998 |
+1.89% |
16,300 |
| 2025/2/12 |
1,967 |
1,978 |
1,953 |
1,961 |
+0.87% |
14,700 |
| 2025/2/10 |
1,963 |
1,974 |
1,938 |
1,944 |
-0.92% |
16,100 |
| 2025/2/7 |
1,979 |
1,985 |
1,951 |
1,962 |
-0.20% |
10,800 |
| 2025/2/6 |
1,958 |
1,975 |
1,942 |
1,966 |
+0.41% |
8,700 |
| 2025/2/5 |
1,949 |
1,983 |
1,936 |
1,958 |
+2.46% |
20,000 |
| 2025/2/4 |
1,931 |
1,949 |
1,911 |
1,911 |
+0.53% |
13,600 |
| 2025/2/3 |
1,963 |
1,963 |
1,896 |
1,901 |
-3.26% |
48,700 |
| 2025/1/31 |
2,021 |
2,021 |
1,963 |
1,965 |
-2.77% |
31,100 |
| 2025/1/30 |
1,974 |
2,021 |
1,928 |
2,021 |
-2.37% |
82,700 |
| 2025/1/29 |
2,050 |
2,083 |
2,042 |
2,070 |
+1.42% |
53,800 |
| 2025/1/28 |
1,998 |
2,048 |
1,994 |
2,041 |
+2.31% |
32,600 |
| 2025/1/27 |
2,001 |
2,015 |
1,968 |
1,995 |
+0.76% |
21,400 |
| 2025/1/24 |
1,948 |
1,998 |
1,926 |
1,980 |
+2.33% |
26,700 |
| 2025/1/23 |
1,971 |
1,971 |
1,929 |
1,935 |
-0.97% |
22,600 |
| 2025/1/22 |
1,953 |
1,964 |
1,929 |
1,954 |
+0.05% |
27,500 |
| 2025/1/21 |
1,960 |
1,961 |
1,939 |
1,953 |
-0.61% |
17,400 |
| 2025/1/20 |
1,959 |
1,980 |
1,958 |
1,965 |
+0.15% |
13,200 |
| 2025/1/17 |
2,043 |
2,043 |
1,962 |
1,962 |
-3.68% |
20,000 |
| 2025/1/16 |
1,995 |
2,070 |
1,995 |
2,037 |
+2.67% |
20,700 |
| 2025/1/15 |
1,969 |
2,004 |
1,969 |
1,984 |
+0.76% |
20,600 |
| 2025/1/14 |
1,998 |
2,003 |
1,949 |
1,969 |
-1.45% |
25,200 |
| 2025/1/10 |
2,024 |
2,037 |
1,990 |
1,998 |
-0.20% |
19,500 |
| 2025/1/9 |
2,002 |
2,023 |
1,988 |
2,002 |
+0.20% |
24,700 |
| 2025/1/8 |
2,056 |
2,057 |
1,995 |
1,998 |
-3.71% |
49,900 |
| 2025/1/7 |
2,137 |
2,137 |
2,075 |
2,075 |
-1.43% |
14,000 |
| 2025/1/6 |
2,160 |
2,179 |
2,100 |
2,105 |
-2.37% |
20,400 |
| 2024/12/30 |
2,182 |
2,206 |
2,156 |
2,156 |
-2.44% |
13,500 |
| 2024/12/27 |
2,151 |
2,210 |
2,151 |
2,210 |
+2.74% |
16,000 |
| 2024/12/26 |
2,103 |
2,151 |
2,097 |
2,151 |
+1.51% |
21,300 |
| 2024/12/25 |
2,123 |
2,123 |
2,061 |
2,119 |
+0.81% |
13,200 |
| 2024/12/24 |
2,142 |
2,189 |
2,100 |
2,102 |
+0.48% |
22,400 |
| 2024/12/23 |
2,085 |
2,110 |
2,077 |
2,092 |
-0.62% |
16,900 |
| 2024/12/20 |
2,052 |
2,110 |
2,027 |
2,105 |
+3.29% |
15,800 |
| 2024/12/19 |
2,028 |
2,085 |
2,028 |
2,038 |
-3.27% |
22,100 |
| 2024/12/18 |
2,155 |
2,155 |
2,107 |
2,107 |
-1.27% |
7,300 |
| 2024/12/17 |
2,185 |
2,185 |
2,114 |
2,134 |
-0.88% |
9,000 |
| 2024/12/16 |
2,198 |
2,198 |
2,150 |
2,153 |
-1.46% |
11,200 |
| 2024/12/13 |
2,200 |
2,209 |
2,175 |
2,185 |
-1.89% |
20,200 |
| 2024/12/12 |
2,232 |
2,253 |
2,197 |
2,227 |
-0.22% |
21,100 |
| 2024/12/11 |
2,200 |
2,244 |
2,190 |
2,232 |
+1.00% |
22,800 |
| 2024/12/10 |
2,197 |
2,222 |
2,176 |
2,210 |
+0.59% |
31,500 |
| 2024/12/9 |
2,199 |
2,203 |
2,167 |
2,197 |
-0.18% |
15,900 |
| 2024/12/6 |
2,249 |
2,332 |
2,186 |
2,201 |
+0.09% |
32,900 |
| 2024/12/5 |
2,188 |
2,209 |
2,158 |
2,199 |
+1.71% |
15,800 |
| 2024/12/4 |
2,175 |
2,184 |
2,127 |
2,162 |
-1.73% |
22,800 |
| 2024/12/3 |
2,137 |
2,249 |
2,133 |
2,200 |
+2.71% |
46,200 |
| 2024/12/2 |
2,099 |
2,167 |
2,070 |
2,142 |
+3.48% |
29,500 |
| 2024/11/29 |
2,090 |
2,110 |
2,070 |
2,070 |
-1.90% |
18,900 |
| 2024/11/28 |
2,091 |
2,110 |
2,053 |
2,110 |
+0.91% |
26,600 |
| 2024/11/27 |
2,007 |
2,099 |
1,985 |
2,091 |
+2.95% |
32,300 |
| 2024/11/26 |
2,060 |
2,080 |
2,011 |
2,031 |
-0.39% |
11,600 |
| 2024/11/25 |
2,049 |
2,063 |
2,008 |
2,039 |
+0.49% |
17,600 |
| 2024/11/22 |
1,994 |
2,037 |
1,994 |
2,029 |
+2.22% |
16,800 |
| 2024/11/21 |
1,949 |
1,985 |
1,949 |
1,985 |
+1.38% |
10,900 |
| 2024/11/20 |
1,980 |
1,983 |
1,953 |
1,958 |
-1.66% |
7,400 |
| 2024/11/19 |
1,938 |
1,991 |
1,938 |
1,991 |
+3.43% |
18,200 |
| 2024/11/18 |
1,926 |
1,937 |
1,909 |
1,925 |
+0.89% |
12,800 |
| 2024/11/15 |
2,005 |
2,005 |
1,908 |
1,908 |
-3.10% |
27,700 |
| 2024/11/14 |
2,006 |
2,006 |
1,969 |
1,969 |
-1.84% |
12,900 |
| 2024/11/13 |
1,994 |
2,017 |
1,957 |
2,006 |
+1.47% |
23,400 |
| 2024/11/12 |
1,962 |
2,015 |
1,962 |
1,977 |
+0.97% |
22,000 |
| 2024/11/11 |
1,961 |
1,961 |
1,939 |
1,958 |
+0.31% |
10,400 |
| 2024/11/8 |
1,963 |
1,999 |
1,952 |
1,952 |
-0.56% |
15,400 |
| 2024/11/7 |
1,979 |
1,979 |
1,943 |
1,963 |
-0.20% |
16,100 |
| 2024/11/6 |
1,974 |
1,979 |
1,931 |
1,967 |
-0.35% |
20,700 |
| 2024/11/5 |
1,950 |
1,974 |
1,908 |
1,974 |
+3.24% |
17,100 |
| 2024/11/1 |
1,925 |
1,949 |
1,903 |
1,912 |
-1.44% |
23,300 |
| 2024/10/31 |
1,940 |
1,968 |
1,912 |
1,940 |
-0.56% |
39,000 |
| 2024/10/30 |
1,988 |
2,007 |
1,950 |
1,951 |
-0.71% |
141,600 |
| 2024/10/29 |
1,987 |
1,987 |
1,918 |
1,965 |
-5.16% |
63,700 |
| 2024/10/28 |
1,986 |
2,096 |
1,986 |
2,072 |
+4.65% |
31,600 |
| 2024/10/25 |
2,015 |
2,024 |
1,977 |
1,980 |
-2.17% |
16,700 |
| 2024/10/24 |
2,046 |
2,061 |
2,007 |
2,024 |
-1.08% |
30,500 |
|
