| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,942 |
2,001 |
1,920 |
2,000 |
+4.60% |
21,500 |
| 2025/4/24 |
1,915 |
1,934 |
1,903 |
1,912 |
+0.21% |
9,100 |
| 2025/4/23 |
1,945 |
1,948 |
1,904 |
1,908 |
-1.24% |
12,100 |
| 2025/4/22 |
1,950 |
1,960 |
1,909 |
1,932 |
-0.10% |
12,800 |
| 2025/4/21 |
1,888 |
1,940 |
1,886 |
1,934 |
+2.44% |
28,000 |
| 2025/4/18 |
1,845 |
1,894 |
1,815 |
1,888 |
+3.45% |
23,900 |
| 2025/4/17 |
1,785 |
1,825 |
1,785 |
1,825 |
+2.24% |
12,300 |
| 2025/4/16 |
1,846 |
1,850 |
1,785 |
1,785 |
-3.09% |
12,100 |
| 2025/4/15 |
1,800 |
1,845 |
1,793 |
1,842 |
+2.85% |
16,700 |
| 2025/4/14 |
1,825 |
1,848 |
1,790 |
1,791 |
-0.50% |
7,300 |
| 2025/4/11 |
1,675 |
1,800 |
1,662 |
1,800 |
+3.39% |
25,400 |
| 2025/4/10 |
1,799 |
1,803 |
1,705 |
1,741 |
+7.54% |
28,200 |
| 2025/4/9 |
1,669 |
1,684 |
1,583 |
1,619 |
-3.57% |
37,900 |
| 2025/4/8 |
1,585 |
1,710 |
1,585 |
1,679 |
+11.49% |
31,500 |
| 2025/4/7 |
1,538 |
1,589 |
1,492 |
1,506 |
-13.35% |
52,800 |
| 2025/4/4 |
1,798 |
1,798 |
1,651 |
1,738 |
-4.71% |
85,500 |
| 2025/4/3 |
1,720 |
1,839 |
1,680 |
1,824 |
+2.07% |
67,500 |
| 2025/4/2 |
1,786 |
1,813 |
1,773 |
1,787 |
+0.11% |
15,300 |
| 2025/4/1 |
1,850 |
1,911 |
1,785 |
1,785 |
-2.99% |
16,100 |
| 2025/3/31 |
1,881 |
1,881 |
1,815 |
1,840 |
-3.87% |
27,400 |
| 2025/3/28 |
1,843 |
1,980 |
1,843 |
1,914 |
+3.85% |
50,700 |
| 2025/3/27 |
1,850 |
1,878 |
1,820 |
1,843 |
+0.27% |
14,500 |
| 2025/3/26 |
1,840 |
1,871 |
1,838 |
1,838 |
+0.27% |
25,400 |
| 2025/3/25 |
1,844 |
1,870 |
1,830 |
1,833 |
+1.50% |
17,800 |
| 2025/3/24 |
1,825 |
1,863 |
1,806 |
1,806 |
-0.99% |
17,400 |
| 2025/3/21 |
1,889 |
1,909 |
1,792 |
1,824 |
-2.67% |
39,500 |
| 2025/3/19 |
1,878 |
1,906 |
1,863 |
1,874 |
+0.81% |
18,500 |
| 2025/3/18 |
1,833 |
1,860 |
1,817 |
1,859 |
+3.22% |
15,400 |
| 2025/3/17 |
1,803 |
1,816 |
1,747 |
1,801 |
+0.39% |
34,000 |
| 2025/3/14 |
1,767 |
1,794 |
1,747 |
1,794 |
+0.39% |
45,000 |
| 2025/3/13 |
1,826 |
1,850 |
1,787 |
1,787 |
+0.06% |
16,200 |
| 2025/3/12 |
1,764 |
1,802 |
1,764 |
1,786 |
+0.73% |
14,700 |
| 2025/3/11 |
1,791 |
1,793 |
1,765 |
1,773 |
-2.96% |
23,700 |
| 2025/3/10 |
1,830 |
1,878 |
1,822 |
1,827 |
-0.16% |
21,000 |
| 2025/3/7 |
1,855 |
1,855 |
1,796 |
1,830 |
-1.93% |
37,400 |
| 2025/3/6 |
1,880 |
1,905 |
1,866 |
1,866 |
-1.11% |
8,200 |
| 2025/3/5 |
1,854 |
1,905 |
1,854 |
1,887 |
+0.43% |
9,700 |
| 2025/3/4 |
1,873 |
1,899 |
1,825 |
1,879 |
-1.00% |
40,200 |
| 2025/3/3 |
1,897 |
1,953 |
1,877 |
1,898 |
+0.74% |
23,200 |
| 2025/2/28 |
1,917 |
1,945 |
1,884 |
1,884 |
-3.34% |
50,000 |
| 2025/2/27 |
1,991 |
1,992 |
1,948 |
1,949 |
-2.35% |
27,800 |
| 2025/2/26 |
1,975 |
2,024 |
1,931 |
1,996 |
-1.43% |
40,900 |
| 2025/2/25 |
1,997 |
2,065 |
1,970 |
2,025 |
-1.07% |
25,900 |
| 2025/2/21 |
2,051 |
2,092 |
2,017 |
2,047 |
-0.82% |
28,200 |
| 2025/2/20 |
2,178 |
2,188 |
2,051 |
2,064 |
-3.28% |
53,100 |
| 2025/2/19 |
2,150 |
2,181 |
2,122 |
2,134 |
+1.14% |
38,200 |
| 2025/2/18 |
2,106 |
2,150 |
2,079 |
2,110 |
+0.67% |
53,200 |
| 2025/2/17 |
1,975 |
2,147 |
1,965 |
2,096 |
+6.67% |
133,500 |
| 2025/2/14 |
1,887 |
1,970 |
1,861 |
1,965 |
+4.52% |
65,100 |
| 2025/2/13 |
1,943 |
1,972 |
1,876 |
1,880 |
-1.52% |
54,400 |
| 2025/2/12 |
1,866 |
1,909 |
1,800 |
1,909 |
+5.88% |
57,800 |
| 2025/2/10 |
1,721 |
1,822 |
1,714 |
1,803 |
+4.34% |
48,400 |
| 2025/2/7 |
1,653 |
1,734 |
1,632 |
1,728 |
-4.69% |
146,600 |
| 2025/2/6 |
1,801 |
1,818 |
1,767 |
1,813 |
+1.40% |
63,500 |
| 2025/2/5 |
1,805 |
1,807 |
1,755 |
1,788 |
+0.85% |
33,400 |
| 2025/2/4 |
1,794 |
1,810 |
1,764 |
1,773 |
-1.17% |
31,400 |
| 2025/2/3 |
1,794 |
1,813 |
1,766 |
1,794 |
+0.00% |
32,500 |
| 2025/1/31 |
1,827 |
1,827 |
1,771 |
1,794 |
-0.83% |
26,300 |
| 2025/1/30 |
1,845 |
1,845 |
1,787 |
1,809 |
-1.47% |
22,100 |
| 2025/1/29 |
1,800 |
1,853 |
1,800 |
1,836 |
+2.57% |
40,000 |
| 2025/1/28 |
1,731 |
1,800 |
1,724 |
1,790 |
+3.77% |
34,400 |
| 2025/1/27 |
1,749 |
1,763 |
1,725 |
1,725 |
-0.46% |
27,200 |
| 2025/1/24 |
1,697 |
1,733 |
1,693 |
1,733 |
+3.59% |
28,200 |
| 2025/1/23 |
1,698 |
1,714 |
1,667 |
1,673 |
-1.41% |
9,800 |
| 2025/1/22 |
1,700 |
1,712 |
1,650 |
1,697 |
+0.06% |
26,000 |
| 2025/1/21 |
1,723 |
1,743 |
1,680 |
1,696 |
-1.17% |
16,500 |
| 2025/1/20 |
1,666 |
1,718 |
1,655 |
1,716 |
+4.89% |
22,200 |
| 2025/1/17 |
1,634 |
1,643 |
1,616 |
1,636 |
-1.33% |
9,900 |
| 2025/1/16 |
1,660 |
1,678 |
1,630 |
1,658 |
+1.28% |
15,600 |
| 2025/1/15 |
1,603 |
1,656 |
1,600 |
1,637 |
+3.41% |
22,400 |
| 2025/1/14 |
1,619 |
1,619 |
1,546 |
1,583 |
-2.52% |
56,000 |
| 2025/1/10 |
1,613 |
1,645 |
1,613 |
1,624 |
+0.25% |
6,800 |
| 2025/1/9 |
1,645 |
1,708 |
1,615 |
1,620 |
-1.52% |
29,000 |
| 2025/1/8 |
1,651 |
1,670 |
1,631 |
1,645 |
-0.96% |
18,500 |
| 2025/1/7 |
1,718 |
1,718 |
1,657 |
1,661 |
-2.12% |
24,100 |
| 2025/1/6 |
1,779 |
1,811 |
1,686 |
1,697 |
-4.29% |
58,600 |
| 2024/12/30 |
1,799 |
1,855 |
1,732 |
1,773 |
-0.23% |
49,600 |
| 2024/12/27 |
1,745 |
1,822 |
1,736 |
1,777 |
+3.13% |
61,400 |
| 2024/12/26 |
1,750 |
1,756 |
1,711 |
1,723 |
-0.40% |
24,000 |
| 2024/12/25 |
1,743 |
1,773 |
1,730 |
1,730 |
+1.59% |
42,200 |
| 2024/12/24 |
1,700 |
1,718 |
1,681 |
1,703 |
+1.25% |
25,500 |
| 2024/12/23 |
1,659 |
1,773 |
1,659 |
1,682 |
+2.50% |
67,100 |
| 2024/12/20 |
1,671 |
1,684 |
1,632 |
1,641 |
-2.32% |
25,000 |
| 2024/12/19 |
1,685 |
1,698 |
1,652 |
1,680 |
-0.77% |
18,500 |
| 2024/12/18 |
1,697 |
1,722 |
1,690 |
1,693 |
-0.82% |
23,900 |
| 2024/12/17 |
1,694 |
1,717 |
1,688 |
1,707 |
+0.77% |
15,800 |
| 2024/12/16 |
1,706 |
1,713 |
1,682 |
1,694 |
-1.17% |
9,500 |
| 2024/12/13 |
1,703 |
1,719 |
1,691 |
1,714 |
-1.04% |
25,100 |
| 2024/12/12 |
1,740 |
1,765 |
1,724 |
1,732 |
-0.12% |
26,300 |
| 2024/12/11 |
1,747 |
1,747 |
1,718 |
1,734 |
-1.48% |
13,000 |
| 2024/12/10 |
1,788 |
1,788 |
1,741 |
1,760 |
-1.12% |
28,000 |
| 2024/12/9 |
1,793 |
1,819 |
1,754 |
1,780 |
+1.54% |
51,900 |
| 2024/12/6 |
1,738 |
1,790 |
1,686 |
1,753 |
+2.57% |
67,300 |
| 2024/12/5 |
1,589 |
1,714 |
1,584 |
1,709 |
+9.13% |
77,500 |
| 2024/12/4 |
1,636 |
1,636 |
1,544 |
1,566 |
-3.93% |
65,200 |
| 2024/12/3 |
1,661 |
1,662 |
1,620 |
1,630 |
-0.18% |
40,900 |
| 2024/12/2 |
1,602 |
1,659 |
1,598 |
1,633 |
+1.74% |
34,800 |
| 2024/11/29 |
1,597 |
1,615 |
1,582 |
1,605 |
+0.31% |
23,200 |
| 2024/11/28 |
1,576 |
1,610 |
1,576 |
1,600 |
+0.57% |
23,200 |
| 2024/11/27 |
1,601 |
1,607 |
1,576 |
1,591 |
-0.62% |
33,200 |
| 2024/11/26 |
1,640 |
1,640 |
1,597 |
1,601 |
-1.78% |
40,700 |
| 2024/11/25 |
1,638 |
1,643 |
1,608 |
1,630 |
+0.68% |
31,700 |
| 2024/11/22 |
1,628 |
1,647 |
1,602 |
1,619 |
-0.55% |
37,300 |
| 2024/11/21 |
1,605 |
1,668 |
1,605 |
1,628 |
+1.43% |
37,100 |
| 2024/11/20 |
1,644 |
1,661 |
1,605 |
1,605 |
-2.43% |
60,700 |
| 2024/11/19 |
1,654 |
1,671 |
1,630 |
1,645 |
-0.54% |
37,400 |
| 2024/11/18 |
1,690 |
1,714 |
1,642 |
1,654 |
-2.13% |
40,700 |
| 2024/11/15 |
1,699 |
1,735 |
1,661 |
1,690 |
-1.74% |
38,300 |
| 2024/11/14 |
1,731 |
1,769 |
1,704 |
1,720 |
-1.71% |
46,900 |
| 2024/11/13 |
1,858 |
1,858 |
1,749 |
1,750 |
-8.47% |
74,600 |
| 2024/11/12 |
1,946 |
1,960 |
1,906 |
1,912 |
-1.39% |
33,400 |
| 2024/11/11 |
1,913 |
1,957 |
1,895 |
1,939 |
+1.47% |
24,100 |
| 2024/11/8 |
1,880 |
1,931 |
1,876 |
1,911 |
+2.19% |
18,100 |
| 2024/11/7 |
1,878 |
1,942 |
1,839 |
1,870 |
-0.43% |
24,100 |
| 2024/11/6 |
1,907 |
1,928 |
1,840 |
1,878 |
+0.00% |
12,500 |
| 2024/11/5 |
1,858 |
1,878 |
1,838 |
1,878 |
+2.90% |
4,000 |
| 2024/11/1 |
1,837 |
1,845 |
1,815 |
1,825 |
-2.20% |
6,900 |
| 2024/10/31 |
1,847 |
1,884 |
1,820 |
1,866 |
+1.14% |
6,000 |
| 2024/10/30 |
1,888 |
1,888 |
1,838 |
1,845 |
-1.34% |
6,600 |
| 2024/10/29 |
1,850 |
1,881 |
1,813 |
1,870 |
+2.24% |
15,500 |
| 2024/10/28 |
1,714 |
1,838 |
1,714 |
1,829 |
+8.93% |
13,300 |
| 2024/10/25 |
1,726 |
1,726 |
1,660 |
1,679 |
-1.35% |
19,900 |
| 2024/10/24 |
1,700 |
1,725 |
1,682 |
1,702 |
-1.85% |
16,200 |
|
