| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,000 |
2,035 |
1,998 |
2,035 |
+3.04% |
34,000 |
| 2025/4/24 |
1,952 |
2,010 |
1,950 |
1,975 |
+2.17% |
38,600 |
| 2025/4/23 |
1,904 |
1,936 |
1,904 |
1,933 |
+4.15% |
44,600 |
| 2025/4/22 |
1,840 |
1,872 |
1,840 |
1,856 |
-0.05% |
36,500 |
| 2025/4/21 |
1,898 |
1,898 |
1,843 |
1,857 |
-2.47% |
39,800 |
| 2025/4/18 |
1,896 |
1,906 |
1,883 |
1,904 |
+1.44% |
25,500 |
| 2025/4/17 |
1,845 |
1,877 |
1,841 |
1,877 |
+0.97% |
29,100 |
| 2025/4/16 |
1,940 |
1,947 |
1,855 |
1,859 |
-3.88% |
47,700 |
| 2025/4/15 |
1,939 |
1,951 |
1,917 |
1,934 |
+0.10% |
51,200 |
| 2025/4/14 |
1,911 |
1,948 |
1,908 |
1,932 |
+3.15% |
47,700 |
| 2025/4/11 |
1,801 |
1,873 |
1,791 |
1,873 |
-2.14% |
51,000 |
| 2025/4/10 |
1,997 |
1,997 |
1,903 |
1,914 |
+8.87% |
67,400 |
| 2025/4/9 |
1,848 |
1,848 |
1,721 |
1,758 |
-8.10% |
106,500 |
| 2025/4/8 |
1,871 |
1,952 |
1,871 |
1,913 |
+11.81% |
79,900 |
| 2025/4/7 |
1,751 |
1,780 |
1,682 |
1,711 |
-13.19% |
186,200 |
| 2025/4/4 |
2,050 |
2,066 |
1,931 |
1,971 |
-6.81% |
124,100 |
| 2025/4/3 |
2,143 |
2,152 |
2,093 |
2,115 |
-6.54% |
91,700 |
| 2025/4/2 |
2,265 |
2,284 |
2,240 |
2,263 |
+0.18% |
39,300 |
| 2025/4/1 |
2,291 |
2,317 |
2,258 |
2,259 |
-1.83% |
32,200 |
| 2025/3/31 |
2,348 |
2,348 |
2,293 |
2,301 |
-4.56% |
57,800 |
| 2025/3/28 |
2,431 |
2,450 |
2,395 |
2,411 |
-1.87% |
32,700 |
| 2025/3/27 |
2,400 |
2,457 |
2,393 |
2,457 |
+0.29% |
84,400 |
| 2025/3/26 |
2,412 |
2,454 |
2,400 |
2,450 |
+2.94% |
97,600 |
| 2025/3/25 |
2,390 |
2,414 |
2,379 |
2,380 |
-0.38% |
37,600 |
| 2025/3/24 |
2,377 |
2,389 |
2,354 |
2,389 |
+1.14% |
28,200 |
| 2025/3/21 |
2,383 |
2,396 |
2,352 |
2,362 |
-0.71% |
52,400 |
| 2025/3/19 |
2,344 |
2,407 |
2,344 |
2,379 |
+0.81% |
44,000 |
| 2025/3/18 |
2,377 |
2,377 |
2,349 |
2,360 |
+1.11% |
33,900 |
| 2025/3/17 |
2,335 |
2,395 |
2,326 |
2,334 |
+1.52% |
34,400 |
| 2025/3/14 |
2,252 |
2,305 |
2,252 |
2,299 |
+1.59% |
42,300 |
| 2025/3/13 |
2,290 |
2,300 |
2,256 |
2,263 |
-0.44% |
20,700 |
| 2025/3/12 |
2,267 |
2,290 |
2,263 |
2,273 |
+0.04% |
19,600 |
| 2025/3/11 |
2,261 |
2,272 |
2,223 |
2,272 |
-0.70% |
39,100 |
| 2025/3/10 |
2,282 |
2,300 |
2,265 |
2,288 |
+0.53% |
16,300 |
| 2025/3/7 |
2,278 |
2,312 |
2,262 |
2,276 |
-1.90% |
51,800 |
| 2025/3/6 |
2,270 |
2,320 |
2,265 |
2,320 |
+3.43% |
50,800 |
| 2025/3/5 |
2,260 |
2,277 |
2,243 |
2,243 |
+0.27% |
26,900 |
| 2025/3/4 |
2,251 |
2,260 |
2,225 |
2,237 |
-1.80% |
24,400 |
| 2025/3/3 |
2,299 |
2,314 |
2,261 |
2,278 |
+0.93% |
24,000 |
| 2025/2/28 |
2,264 |
2,289 |
2,221 |
2,257 |
-2.46% |
61,000 |
| 2025/2/27 |
2,292 |
2,314 |
2,283 |
2,314 |
+1.54% |
25,300 |
| 2025/2/26 |
2,273 |
2,289 |
2,246 |
2,279 |
+0.04% |
35,100 |
| 2025/2/25 |
2,275 |
2,306 |
2,270 |
2,278 |
-1.73% |
23,400 |
| 2025/2/21 |
2,318 |
2,330 |
2,280 |
2,318 |
-0.90% |
32,700 |
| 2025/2/20 |
2,310 |
2,345 |
2,296 |
2,339 |
+0.43% |
37,500 |
| 2025/2/19 |
2,282 |
2,384 |
2,275 |
2,329 |
+2.06% |
75,100 |
| 2025/2/18 |
2,285 |
2,293 |
2,266 |
2,282 |
-0.13% |
79,600 |
| 2025/2/17 |
2,334 |
2,334 |
2,285 |
2,285 |
-2.10% |
33,500 |
| 2025/2/14 |
2,397 |
2,403 |
2,334 |
2,334 |
-3.43% |
39,200 |
| 2025/2/13 |
2,406 |
2,449 |
2,391 |
2,417 |
+0.71% |
39,100 |
| 2025/2/12 |
2,450 |
2,450 |
2,340 |
2,400 |
+3.23% |
124,100 |
| 2025/2/10 |
2,292 |
2,330 |
2,283 |
2,325 |
+1.44% |
42,700 |
| 2025/2/7 |
2,304 |
2,314 |
2,280 |
2,292 |
-0.95% |
32,100 |
| 2025/2/6 |
2,287 |
2,314 |
2,276 |
2,314 |
+1.89% |
34,600 |
| 2025/2/5 |
2,280 |
2,310 |
2,255 |
2,271 |
-0.09% |
35,500 |
| 2025/2/4 |
2,281 |
2,299 |
2,261 |
2,273 |
+1.84% |
31,900 |
| 2025/2/3 |
2,334 |
2,334 |
2,232 |
2,232 |
-4.62% |
66,700 |
| 2025/1/31 |
2,348 |
2,353 |
2,326 |
2,340 |
-0.97% |
22,800 |
| 2025/1/30 |
2,357 |
2,373 |
2,342 |
2,363 |
-0.38% |
29,200 |
| 2025/1/29 |
2,352 |
2,402 |
2,352 |
2,372 |
+1.15% |
39,500 |
| 2025/1/28 |
2,368 |
2,375 |
2,318 |
2,345 |
-1.22% |
45,900 |
| 2025/1/27 |
2,450 |
2,450 |
2,363 |
2,374 |
-2.59% |
53,200 |
| 2025/1/24 |
2,422 |
2,460 |
2,422 |
2,437 |
+0.08% |
17,400 |
| 2025/1/23 |
2,470 |
2,476 |
2,422 |
2,435 |
-0.61% |
35,400 |
| 2025/1/22 |
2,386 |
2,459 |
2,386 |
2,450 |
+2.68% |
39,600 |
| 2025/1/21 |
2,416 |
2,416 |
2,380 |
2,386 |
-0.71% |
24,300 |
| 2025/1/20 |
2,367 |
2,406 |
2,367 |
2,403 |
+2.04% |
22,400 |
| 2025/1/17 |
2,350 |
2,367 |
2,336 |
2,355 |
+0.13% |
14,900 |
| 2025/1/16 |
2,385 |
2,403 |
2,348 |
2,352 |
-0.72% |
26,200 |
| 2025/1/15 |
2,375 |
2,397 |
2,345 |
2,369 |
+1.24% |
33,800 |
| 2025/1/14 |
2,360 |
2,374 |
2,333 |
2,340 |
-2.05% |
32,300 |
| 2025/1/10 |
2,378 |
2,413 |
2,378 |
2,389 |
-0.38% |
43,900 |
| 2025/1/9 |
2,411 |
2,448 |
2,393 |
2,398 |
-1.56% |
31,700 |
| 2025/1/8 |
2,424 |
2,472 |
2,414 |
2,436 |
-0.33% |
33,900 |
| 2025/1/7 |
2,440 |
2,479 |
2,423 |
2,444 |
+1.45% |
43,200 |
| 2025/1/6 |
2,408 |
2,430 |
2,402 |
2,409 |
+0.04% |
35,000 |
| 2024/12/30 |
2,462 |
2,466 |
2,402 |
2,408 |
-2.79% |
57,000 |
| 2024/12/27 |
2,450 |
2,480 |
2,440 |
2,477 |
+2.40% |
51,800 |
| 2024/12/26 |
2,390 |
2,439 |
2,390 |
2,419 |
+0.58% |
63,800 |
| 2024/12/25 |
2,390 |
2,410 |
2,371 |
2,405 |
+0.63% |
37,900 |
| 2024/12/24 |
2,421 |
2,423 |
2,372 |
2,390 |
-0.71% |
40,100 |
| 2024/12/23 |
2,345 |
2,412 |
2,340 |
2,407 |
+3.97% |
74,100 |
| 2024/12/20 |
2,239 |
2,405 |
2,239 |
2,315 |
+4.47% |
156,900 |
| 2024/12/19 |
2,190 |
2,221 |
2,188 |
2,216 |
-0.58% |
83,200 |
| 2024/12/18 |
2,259 |
2,261 |
2,221 |
2,229 |
-0.85% |
28,700 |
| 2024/12/17 |
2,289 |
2,302 |
2,248 |
2,248 |
-1.75% |
34,600 |
| 2024/12/16 |
2,287 |
2,321 |
2,265 |
2,288 |
+0.79% |
44,900 |
| 2024/12/13 |
2,244 |
2,305 |
2,244 |
2,270 |
-1.05% |
30,900 |
| 2024/12/12 |
2,334 |
2,348 |
2,235 |
2,294 |
-0.65% |
64,100 |
| 2024/12/11 |
2,265 |
2,326 |
2,240 |
2,309 |
+3.13% |
59,200 |
| 2024/12/10 |
2,250 |
2,280 |
2,239 |
2,239 |
+0.27% |
50,000 |
| 2024/12/9 |
2,200 |
2,233 |
2,195 |
2,233 |
+2.06% |
53,800 |
| 2024/12/6 |
2,202 |
2,205 |
2,177 |
2,188 |
-0.64% |
33,900 |
| 2024/12/5 |
2,218 |
2,232 |
2,202 |
2,202 |
-0.59% |
37,600 |
| 2024/12/4 |
2,258 |
2,258 |
2,210 |
2,215 |
-1.95% |
46,800 |
| 2024/12/3 |
2,249 |
2,270 |
2,233 |
2,259 |
+1.85% |
51,000 |
| 2024/12/2 |
2,205 |
2,230 |
2,205 |
2,218 |
+0.59% |
27,200 |
| 2024/11/29 |
2,246 |
2,253 |
2,205 |
2,205 |
-2.52% |
25,700 |
| 2024/11/28 |
2,229 |
2,270 |
2,209 |
2,262 |
+0.67% |
44,700 |
| 2024/11/27 |
2,287 |
2,291 |
2,231 |
2,247 |
-2.30% |
45,100 |
| 2024/11/26 |
2,355 |
2,364 |
2,280 |
2,300 |
-1.46% |
52,900 |
| 2024/11/25 |
2,340 |
2,384 |
2,323 |
2,334 |
+0.65% |
56,400 |
| 2024/11/22 |
2,345 |
2,377 |
2,309 |
2,319 |
-0.39% |
75,200 |
| 2024/11/21 |
2,270 |
2,339 |
2,249 |
2,328 |
+7.88% |
130,000 |
| 2024/11/20 |
2,187 |
2,209 |
2,150 |
2,158 |
-0.64% |
36,200 |
| 2024/11/19 |
2,153 |
2,189 |
2,153 |
2,172 |
+0.60% |
27,300 |
| 2024/11/18 |
2,159 |
2,185 |
2,151 |
2,159 |
-1.05% |
40,000 |
| 2024/11/15 |
2,191 |
2,220 |
2,180 |
2,182 |
-0.37% |
91,800 |
| 2024/11/14 |
2,281 |
2,282 |
2,190 |
2,190 |
-3.10% |
60,700 |
| 2024/11/13 |
2,241 |
2,275 |
2,221 |
2,260 |
-0.26% |
90,600 |
| 2024/11/12 |
2,502 |
2,515 |
2,262 |
2,266 |
-6.86% |
178,200 |
| 2024/11/11 |
2,431 |
2,435 |
2,405 |
2,433 |
-0.53% |
32,100 |
| 2024/11/8 |
2,475 |
2,480 |
2,446 |
2,446 |
-0.45% |
22,800 |
| 2024/11/7 |
2,481 |
2,489 |
2,427 |
2,457 |
+0.16% |
29,900 |
| 2024/11/6 |
2,416 |
2,472 |
2,396 |
2,453 |
+2.59% |
35,400 |
| 2024/11/5 |
2,373 |
2,425 |
2,373 |
2,391 |
+0.76% |
20,700 |
| 2024/11/1 |
2,403 |
2,414 |
2,372 |
2,373 |
-3.26% |
40,100 |
| 2024/10/31 |
2,407 |
2,457 |
2,390 |
2,453 |
+0.78% |
38,400 |
| 2024/10/30 |
2,463 |
2,480 |
2,411 |
2,434 |
-0.16% |
144,600 |
| 2024/10/29 |
2,448 |
2,448 |
2,419 |
2,438 |
-0.41% |
18,600 |
| 2024/10/28 |
2,344 |
2,448 |
2,344 |
2,448 |
+3.29% |
33,000 |
| 2024/10/25 |
2,399 |
2,416 |
2,350 |
2,370 |
-1.21% |
32,300 |
| 2024/10/24 |
2,370 |
2,410 |
2,366 |
2,399 |
+0.46% |
28,800 |
|
