| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,274 |
2,291 |
2,258 |
2,268 |
-0.83% |
58,500 |
| 2025/4/24 |
2,323 |
2,327 |
2,280 |
2,287 |
-1.85% |
67,300 |
| 2025/4/23 |
2,321 |
2,349 |
2,311 |
2,330 |
+0.30% |
97,000 |
| 2025/4/22 |
2,299 |
2,328 |
2,298 |
2,323 |
+0.43% |
91,700 |
| 2025/4/21 |
2,275 |
2,316 |
2,273 |
2,313 |
+1.98% |
92,000 |
| 2025/4/18 |
2,244 |
2,271 |
2,240 |
2,268 |
+1.30% |
65,800 |
| 2025/4/17 |
2,229 |
2,243 |
2,228 |
2,239 |
+0.45% |
43,300 |
| 2025/4/16 |
2,223 |
2,235 |
2,210 |
2,229 |
+0.95% |
54,300 |
| 2025/4/15 |
2,222 |
2,233 |
2,201 |
2,208 |
-0.41% |
68,100 |
| 2025/4/14 |
2,212 |
2,238 |
2,200 |
2,217 |
+0.86% |
68,600 |
| 2025/4/11 |
2,172 |
2,205 |
2,162 |
2,198 |
-0.50% |
89,300 |
| 2025/4/10 |
2,236 |
2,239 |
2,180 |
2,209 |
+2.51% |
93,800 |
| 2025/4/9 |
2,170 |
2,172 |
2,114 |
2,155 |
-0.78% |
143,800 |
| 2025/4/8 |
2,139 |
2,181 |
2,100 |
2,172 |
+3.97% |
113,900 |
| 2025/4/7 |
2,030 |
2,125 |
2,012 |
2,089 |
-3.55% |
238,700 |
| 2025/4/4 |
2,157 |
2,190 |
2,151 |
2,166 |
-1.32% |
129,000 |
| 2025/4/3 |
2,183 |
2,202 |
2,170 |
2,195 |
-0.68% |
105,900 |
| 2025/4/2 |
2,222 |
2,229 |
2,202 |
2,210 |
-0.54% |
69,900 |
| 2025/4/1 |
2,245 |
2,249 |
2,221 |
2,222 |
+0.00% |
53,400 |
| 2025/3/31 |
2,240 |
2,240 |
2,208 |
2,222 |
-1.72% |
100,400 |
| 2025/3/28 |
2,262 |
2,268 |
2,244 |
2,261 |
-1.35% |
87,400 |
| 2025/3/27 |
2,280 |
2,292 |
2,271 |
2,292 |
+0.39% |
86,000 |
| 2025/3/26 |
2,285 |
2,287 |
2,273 |
2,283 |
+0.00% |
65,400 |
| 2025/3/25 |
2,275 |
2,288 |
2,262 |
2,283 |
+0.40% |
57,300 |
| 2025/3/24 |
2,279 |
2,279 |
2,255 |
2,274 |
+0.71% |
61,700 |
| 2025/3/21 |
2,258 |
2,274 |
2,257 |
2,258 |
-0.22% |
60,500 |
| 2025/3/19 |
2,250 |
2,269 |
2,246 |
2,263 |
+0.35% |
50,100 |
| 2025/3/18 |
2,240 |
2,262 |
2,239 |
2,255 |
+1.12% |
75,900 |
| 2025/3/17 |
2,212 |
2,234 |
2,209 |
2,230 |
+0.95% |
60,300 |
| 2025/3/14 |
2,201 |
2,216 |
2,201 |
2,209 |
-0.14% |
53,800 |
| 2025/3/13 |
2,200 |
2,218 |
2,198 |
2,212 |
+0.23% |
65,000 |
| 2025/3/12 |
2,200 |
2,207 |
2,193 |
2,207 |
-0.32% |
101,400 |
| 2025/3/11 |
2,215 |
2,219 |
2,202 |
2,214 |
-0.14% |
104,500 |
| 2025/3/10 |
2,225 |
2,229 |
2,208 |
2,217 |
+0.18% |
86,500 |
| 2025/3/7 |
2,203 |
2,213 |
2,184 |
2,213 |
+0.36% |
50,600 |
| 2025/3/6 |
2,205 |
2,215 |
2,198 |
2,205 |
+0.27% |
70,300 |
| 2025/3/5 |
2,188 |
2,206 |
2,185 |
2,199 |
+0.87% |
45,900 |
| 2025/3/4 |
2,210 |
2,213 |
2,180 |
2,180 |
-0.59% |
59,700 |
| 2025/3/3 |
2,200 |
2,215 |
2,191 |
2,193 |
+0.18% |
97,400 |
| 2025/2/28 |
2,185 |
2,198 |
2,182 |
2,189 |
+0.23% |
118,800 |
| 2025/2/27 |
2,143 |
2,184 |
2,141 |
2,184 |
+1.39% |
113,700 |
| 2025/2/26 |
2,165 |
2,168 |
2,138 |
2,154 |
+0.14% |
85,900 |
| 2025/2/25 |
2,155 |
2,158 |
2,144 |
2,151 |
+0.33% |
94,700 |
| 2025/2/21 |
2,138 |
2,158 |
2,126 |
2,144 |
+0.33% |
135,200 |
| 2025/2/20 |
2,159 |
2,165 |
2,133 |
2,137 |
-0.97% |
125,100 |
| 2025/2/19 |
2,157 |
2,178 |
2,152 |
2,158 |
+0.14% |
69,300 |
| 2025/2/18 |
2,150 |
2,162 |
2,146 |
2,155 |
+0.23% |
51,300 |
| 2025/2/17 |
2,164 |
2,175 |
2,150 |
2,150 |
-0.65% |
89,300 |
| 2025/2/14 |
2,188 |
2,189 |
2,155 |
2,164 |
-0.51% |
88,500 |
| 2025/2/13 |
2,168 |
2,187 |
2,160 |
2,175 |
+0.83% |
70,500 |
| 2025/2/12 |
2,173 |
2,173 |
2,143 |
2,157 |
+0.19% |
109,300 |
| 2025/2/10 |
2,125 |
2,154 |
2,122 |
2,153 |
+1.89% |
96,400 |
| 2025/2/7 |
2,109 |
2,120 |
2,101 |
2,113 |
+0.67% |
90,400 |
| 2025/2/6 |
2,100 |
2,112 |
2,093 |
2,099 |
+0.43% |
137,100 |
| 2025/2/5 |
2,100 |
2,108 |
2,082 |
2,090 |
+0.92% |
195,800 |
| 2025/2/4 |
2,100 |
2,128 |
2,071 |
2,071 |
-5.43% |
500,000 |
| 2025/2/3 |
2,208 |
2,244 |
2,180 |
2,190 |
-0.14% |
282,600 |
| 2025/1/31 |
2,196 |
2,200 |
2,189 |
2,193 |
-0.50% |
40,000 |
| 2025/1/30 |
2,189 |
2,204 |
2,185 |
2,204 |
+0.69% |
54,800 |
| 2025/1/29 |
2,193 |
2,197 |
2,180 |
2,189 |
-0.18% |
55,000 |
| 2025/1/28 |
2,185 |
2,205 |
2,184 |
2,193 |
+0.60% |
57,600 |
| 2025/1/27 |
2,175 |
2,186 |
2,168 |
2,180 |
+0.74% |
53,200 |
| 2025/1/24 |
2,176 |
2,184 |
2,164 |
2,164 |
+0.28% |
37,000 |
| 2025/1/23 |
2,174 |
2,174 |
2,153 |
2,158 |
-0.74% |
71,300 |
| 2025/1/22 |
2,186 |
2,193 |
2,174 |
2,174 |
-0.32% |
57,200 |
| 2025/1/21 |
2,181 |
2,186 |
2,171 |
2,181 |
+0.14% |
65,000 |
| 2025/1/20 |
2,180 |
2,181 |
2,166 |
2,178 |
+0.37% |
45,700 |
| 2025/1/17 |
2,177 |
2,178 |
2,150 |
2,170 |
-0.23% |
71,400 |
| 2025/1/16 |
2,171 |
2,183 |
2,163 |
2,175 |
+0.28% |
101,500 |
| 2025/1/15 |
2,163 |
2,175 |
2,152 |
2,169 |
+1.54% |
89,800 |
| 2025/1/14 |
2,151 |
2,155 |
2,130 |
2,136 |
-0.65% |
83,100 |
| 2025/1/10 |
2,158 |
2,158 |
2,145 |
2,150 |
-0.60% |
74,000 |
| 2025/1/9 |
2,172 |
2,173 |
2,156 |
2,163 |
-0.41% |
85,500 |
| 2025/1/8 |
2,196 |
2,199 |
2,171 |
2,172 |
-1.09% |
134,400 |
| 2025/1/7 |
2,214 |
2,214 |
2,194 |
2,196 |
-0.81% |
79,000 |
| 2025/1/6 |
2,225 |
2,226 |
2,210 |
2,214 |
-0.36% |
84,700 |
| 2024/12/30 |
2,232 |
2,238 |
2,218 |
2,222 |
-0.22% |
60,200 |
| 2024/12/27 |
2,216 |
2,227 |
2,206 |
2,227 |
+0.77% |
42,100 |
| 2024/12/26 |
2,197 |
2,210 |
2,195 |
2,210 |
+0.59% |
79,300 |
| 2024/12/25 |
2,202 |
2,202 |
2,182 |
2,197 |
+0.09% |
49,000 |
| 2024/12/24 |
2,184 |
2,197 |
2,181 |
2,195 |
+0.50% |
62,100 |
| 2024/12/23 |
2,192 |
2,201 |
2,180 |
2,184 |
-0.46% |
111,600 |
| 2024/12/20 |
2,222 |
2,222 |
2,194 |
2,194 |
-1.22% |
97,700 |
| 2024/12/19 |
2,196 |
2,223 |
2,195 |
2,221 |
+0.68% |
67,200 |
| 2024/12/18 |
2,225 |
2,226 |
2,206 |
2,206 |
-0.85% |
34,300 |
| 2024/12/17 |
2,230 |
2,238 |
2,225 |
2,225 |
-0.18% |
39,400 |
| 2024/12/16 |
2,247 |
2,247 |
2,226 |
2,229 |
-0.80% |
43,900 |
| 2024/12/13 |
2,250 |
2,259 |
2,230 |
2,247 |
-0.75% |
58,500 |
| 2024/12/12 |
2,260 |
2,277 |
2,255 |
2,264 |
+0.85% |
79,500 |
| 2024/12/11 |
2,220 |
2,253 |
2,220 |
2,245 |
+1.68% |
87,400 |
| 2024/12/10 |
2,218 |
2,219 |
2,203 |
2,208 |
+0.23% |
52,200 |
| 2024/12/9 |
2,200 |
2,212 |
2,195 |
2,203 |
+0.23% |
75,100 |
| 2024/12/6 |
2,198 |
2,203 |
2,195 |
2,198 |
+0.00% |
59,400 |
| 2024/12/5 |
2,199 |
2,199 |
2,185 |
2,198 |
-0.05% |
62,900 |
| 2024/12/4 |
2,205 |
2,208 |
2,191 |
2,199 |
+0.05% |
69,900 |
| 2024/12/3 |
2,183 |
2,209 |
2,179 |
2,198 |
+1.15% |
113,100 |
| 2024/12/2 |
2,180 |
2,182 |
2,169 |
2,173 |
-0.37% |
82,800 |
| 2024/11/29 |
2,191 |
2,202 |
2,181 |
2,181 |
-0.41% |
63,500 |
| 2024/11/28 |
2,175 |
2,194 |
2,175 |
2,190 |
+0.50% |
73,000 |
| 2024/11/27 |
2,188 |
2,195 |
2,165 |
2,179 |
-0.41% |
82,100 |
| 2024/11/26 |
2,179 |
2,188 |
2,174 |
2,188 |
+0.37% |
64,800 |
| 2024/11/25 |
2,198 |
2,200 |
2,180 |
2,180 |
-0.55% |
74,300 |
| 2024/11/22 |
2,193 |
2,200 |
2,192 |
2,192 |
+0.00% |
31,900 |
| 2024/11/21 |
2,197 |
2,202 |
2,191 |
2,192 |
-0.05% |
35,900 |
| 2024/11/20 |
2,190 |
2,198 |
2,185 |
2,193 |
+0.00% |
45,900 |
| 2024/11/19 |
2,196 |
2,206 |
2,191 |
2,193 |
-0.14% |
29,000 |
| 2024/11/18 |
2,201 |
2,211 |
2,186 |
2,196 |
-0.72% |
66,500 |
| 2024/11/15 |
2,206 |
2,230 |
2,206 |
2,212 |
+0.77% |
118,300 |
| 2024/11/14 |
2,211 |
2,218 |
2,192 |
2,195 |
-0.32% |
78,000 |
| 2024/11/13 |
2,202 |
2,221 |
2,202 |
2,202 |
+0.09% |
77,500 |
| 2024/11/12 |
2,210 |
2,218 |
2,197 |
2,200 |
-0.05% |
48,100 |
| 2024/11/11 |
2,210 |
2,213 |
2,191 |
2,201 |
-0.54% |
78,800 |
| 2024/11/8 |
2,241 |
2,244 |
2,211 |
2,213 |
-0.98% |
60,900 |
| 2024/11/7 |
2,226 |
2,252 |
2,220 |
2,235 |
+1.27% |
86,300 |
| 2024/11/6 |
2,247 |
2,297 |
2,207 |
2,207 |
-3.79% |
407,800 |
| 2024/11/5 |
2,221 |
2,349 |
2,210 |
2,294 |
+3.52% |
419,300 |
| 2024/11/1 |
2,233 |
2,247 |
2,215 |
2,216 |
-1.29% |
64,900 |
| 2024/10/31 |
2,242 |
2,259 |
2,237 |
2,245 |
+0.31% |
56,500 |
| 2024/10/30 |
2,243 |
2,254 |
2,227 |
2,238 |
-0.44% |
121,200 |
| 2024/10/29 |
2,249 |
2,254 |
2,239 |
2,248 |
+0.67% |
70,700 |
| 2024/10/28 |
2,220 |
2,238 |
2,204 |
2,233 |
+1.27% |
72,600 |
| 2024/10/25 |
2,221 |
2,221 |
2,193 |
2,205 |
-0.72% |
75,600 |
| 2024/10/24 |
2,206 |
2,221 |
2,201 |
2,221 |
+0.59% |
71,000 |
|
