| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,104 |
2,130 |
2,077 |
2,100 |
+1.50% |
125,700 |
| 2025/4/24 |
2,080 |
2,096 |
2,060 |
2,069 |
-0.58% |
110,000 |
| 2025/4/23 |
2,100 |
2,107 |
2,076 |
2,081 |
+0.77% |
138,700 |
| 2025/4/22 |
2,028 |
2,069 |
2,014 |
2,065 |
+1.13% |
148,900 |
| 2025/4/21 |
2,019 |
2,050 |
2,003 |
2,042 |
+1.14% |
156,700 |
| 2025/4/18 |
1,994 |
2,019 |
1,984 |
2,019 |
+2.28% |
96,900 |
| 2025/4/17 |
1,960 |
1,980 |
1,952 |
1,974 |
+1.08% |
68,800 |
| 2025/4/16 |
1,985 |
1,998 |
1,946 |
1,953 |
+0.41% |
125,800 |
| 2025/4/15 |
1,970 |
1,986 |
1,945 |
1,945 |
+0.78% |
117,000 |
| 2025/4/14 |
1,936 |
1,955 |
1,926 |
1,930 |
-0.31% |
109,900 |
| 2025/4/11 |
1,901 |
1,937 |
1,855 |
1,936 |
-0.77% |
137,700 |
| 2025/4/10 |
1,999 |
1,999 |
1,943 |
1,951 |
+7.55% |
237,000 |
| 2025/4/9 |
1,831 |
1,831 |
1,770 |
1,814 |
-4.38% |
339,400 |
| 2025/4/8 |
1,850 |
1,921 |
1,848 |
1,897 |
+7.54% |
176,000 |
| 2025/4/7 |
1,685 |
1,821 |
1,683 |
1,764 |
-8.32% |
534,300 |
| 2025/4/4 |
1,946 |
1,974 |
1,873 |
1,924 |
-5.08% |
292,800 |
| 2025/4/3 |
2,001 |
2,051 |
2,001 |
2,027 |
-3.11% |
282,600 |
| 2025/4/2 |
2,117 |
2,117 |
2,082 |
2,092 |
-0.62% |
133,100 |
| 2025/4/1 |
2,112 |
2,145 |
2,086 |
2,105 |
+1.20% |
204,200 |
| 2025/3/31 |
2,099 |
2,127 |
2,080 |
2,080 |
-2.07% |
144,000 |
| 2025/3/28 |
2,170 |
2,173 |
2,115 |
2,124 |
-1.76% |
145,100 |
| 2025/3/27 |
2,142 |
2,173 |
2,140 |
2,162 |
+0.09% |
153,300 |
| 2025/3/26 |
2,165 |
2,165 |
2,142 |
2,160 |
+0.61% |
147,500 |
| 2025/3/25 |
2,151 |
2,168 |
2,118 |
2,147 |
+0.89% |
251,900 |
| 2025/3/24 |
2,115 |
2,140 |
2,106 |
2,128 |
+1.48% |
224,900 |
| 2025/3/21 |
2,172 |
2,176 |
2,095 |
2,097 |
-4.90% |
490,500 |
| 2025/3/19 |
2,200 |
2,250 |
2,200 |
2,205 |
+0.23% |
186,600 |
| 2025/3/18 |
2,217 |
2,220 |
2,200 |
2,200 |
-0.81% |
134,200 |
| 2025/3/17 |
2,200 |
2,237 |
2,188 |
2,218 |
+1.00% |
296,800 |
| 2025/3/14 |
2,131 |
2,199 |
2,121 |
2,196 |
+3.05% |
250,700 |
| 2025/3/13 |
2,120 |
2,151 |
2,112 |
2,131 |
+0.90% |
303,600 |
| 2025/3/12 |
2,072 |
2,118 |
2,069 |
2,112 |
+2.57% |
267,300 |
| 2025/3/11 |
2,050 |
2,066 |
2,018 |
2,059 |
-1.15% |
291,000 |
| 2025/3/10 |
2,104 |
2,125 |
2,075 |
2,083 |
-0.33% |
271,600 |
| 2025/3/7 |
2,086 |
2,121 |
2,029 |
2,090 |
-1.69% |
311,500 |
| 2025/3/6 |
2,164 |
2,171 |
2,121 |
2,126 |
-1.89% |
215,400 |
| 2025/3/5 |
2,194 |
2,194 |
2,155 |
2,167 |
-0.51% |
220,700 |
| 2025/3/4 |
2,181 |
2,188 |
2,140 |
2,178 |
-0.73% |
165,700 |
| 2025/3/3 |
2,203 |
2,249 |
2,175 |
2,194 |
+0.55% |
343,700 |
| 2025/2/28 |
2,190 |
2,200 |
2,155 |
2,182 |
-0.82% |
267,500 |
| 2025/2/27 |
2,169 |
2,204 |
2,168 |
2,200 |
+2.04% |
212,200 |
| 2025/2/26 |
2,168 |
2,190 |
2,122 |
2,156 |
-1.06% |
379,600 |
| 2025/2/25 |
2,151 |
2,220 |
2,137 |
2,179 |
-0.95% |
418,300 |
| 2025/2/21 |
2,220 |
2,239 |
2,195 |
2,200 |
-1.39% |
203,700 |
| 2025/2/20 |
2,265 |
2,286 |
2,214 |
2,231 |
-1.76% |
379,700 |
| 2025/2/19 |
2,278 |
2,294 |
2,267 |
2,271 |
-0.83% |
195,600 |
| 2025/2/18 |
2,277 |
2,318 |
2,259 |
2,290 |
+0.93% |
259,500 |
| 2025/2/17 |
2,333 |
2,353 |
2,243 |
2,269 |
-1.39% |
385,300 |
| 2025/2/14 |
2,323 |
2,339 |
2,299 |
2,301 |
-0.48% |
203,700 |
| 2025/2/13 |
2,267 |
2,323 |
2,243 |
2,312 |
+1.45% |
315,800 |
| 2025/2/12 |
2,320 |
2,330 |
2,249 |
2,279 |
+1.29% |
589,600 |
| 2025/2/10 |
2,259 |
2,319 |
2,200 |
2,250 |
-10.32% |
1,085,600 |
| 2025/2/7 |
2,530 |
2,530 |
2,486 |
2,509 |
+2.07% |
242,800 |
| 2025/2/6 |
2,526 |
2,555 |
2,458 |
2,458 |
-4.58% |
337,200 |
| 2025/2/5 |
2,526 |
2,582 |
2,511 |
2,576 |
+1.98% |
139,000 |
| 2025/2/4 |
2,602 |
2,613 |
2,501 |
2,526 |
-2.40% |
162,900 |
| 2025/2/3 |
2,597 |
2,609 |
2,570 |
2,588 |
-1.75% |
96,400 |
| 2025/1/31 |
2,601 |
2,642 |
2,598 |
2,634 |
+0.34% |
86,600 |
| 2025/1/30 |
2,615 |
2,636 |
2,607 |
2,625 |
-0.53% |
92,200 |
| 2025/1/29 |
2,611 |
2,665 |
2,611 |
2,639 |
+1.07% |
105,100 |
| 2025/1/28 |
2,537 |
2,628 |
2,532 |
2,611 |
+1.87% |
126,400 |
| 2025/1/27 |
2,613 |
2,613 |
2,543 |
2,563 |
-1.42% |
138,500 |
| 2025/1/24 |
2,600 |
2,610 |
2,561 |
2,600 |
+1.48% |
131,000 |
| 2025/1/23 |
2,573 |
2,583 |
2,551 |
2,562 |
+0.12% |
85,300 |
| 2025/1/22 |
2,568 |
2,577 |
2,548 |
2,559 |
+0.47% |
79,300 |
| 2025/1/21 |
2,558 |
2,569 |
2,540 |
2,547 |
+0.00% |
84,700 |
| 2025/1/20 |
2,518 |
2,553 |
2,511 |
2,547 |
+1.43% |
117,900 |
| 2025/1/17 |
2,505 |
2,521 |
2,494 |
2,511 |
-0.44% |
88,500 |
| 2025/1/16 |
2,530 |
2,560 |
2,516 |
2,522 |
+0.24% |
119,700 |
| 2025/1/15 |
2,476 |
2,517 |
2,470 |
2,516 |
+0.96% |
127,600 |
| 2025/1/14 |
2,518 |
2,518 |
2,474 |
2,492 |
-1.27% |
126,400 |
| 2025/1/10 |
2,523 |
2,536 |
2,497 |
2,524 |
-0.20% |
90,700 |
| 2025/1/9 |
2,485 |
2,543 |
2,480 |
2,529 |
+0.64% |
176,800 |
| 2025/1/8 |
2,522 |
2,536 |
2,483 |
2,513 |
-1.49% |
186,300 |
| 2025/1/7 |
2,562 |
2,579 |
2,544 |
2,551 |
+0.35% |
114,500 |
| 2025/1/6 |
2,600 |
2,601 |
2,541 |
2,542 |
-1.63% |
127,200 |
| 2024/12/30 |
2,600 |
2,605 |
2,570 |
2,584 |
-0.39% |
94,700 |
| 2024/12/27 |
2,568 |
2,616 |
2,566 |
2,594 |
+2.17% |
133,700 |
| 2024/12/26 |
2,512 |
2,539 |
2,489 |
2,539 |
+1.44% |
126,900 |
| 2024/12/25 |
2,522 |
2,522 |
2,472 |
2,503 |
-0.48% |
102,500 |
| 2024/12/24 |
2,506 |
2,524 |
2,491 |
2,515 |
-1.06% |
97,800 |
| 2024/12/23 |
2,520 |
2,552 |
2,520 |
2,542 |
+1.72% |
111,200 |
| 2024/12/20 |
2,526 |
2,560 |
2,499 |
2,499 |
-1.34% |
144,700 |
| 2024/12/19 |
2,464 |
2,539 |
2,455 |
2,533 |
+1.28% |
101,700 |
| 2024/12/18 |
2,515 |
2,541 |
2,500 |
2,501 |
+0.40% |
121,200 |
| 2024/12/17 |
2,534 |
2,535 |
2,467 |
2,491 |
-1.66% |
235,200 |
| 2024/12/16 |
2,534 |
2,557 |
2,525 |
2,533 |
+0.64% |
113,500 |
| 2024/12/13 |
2,494 |
2,520 |
2,485 |
2,517 |
-1.06% |
184,900 |
| 2024/12/12 |
2,551 |
2,568 |
2,530 |
2,544 |
+1.35% |
141,600 |
| 2024/12/11 |
2,506 |
2,536 |
2,487 |
2,510 |
-1.03% |
142,200 |
| 2024/12/10 |
2,540 |
2,557 |
2,512 |
2,536 |
-0.24% |
134,900 |
| 2024/12/9 |
2,552 |
2,562 |
2,527 |
2,542 |
-0.47% |
159,000 |
| 2024/12/6 |
2,625 |
2,625 |
2,536 |
2,554 |
-2.70% |
145,100 |
| 2024/12/5 |
2,611 |
2,640 |
2,600 |
2,625 |
+1.55% |
99,400 |
| 2024/12/4 |
2,594 |
2,606 |
2,545 |
2,585 |
-0.92% |
230,100 |
| 2024/12/3 |
2,622 |
2,639 |
2,589 |
2,609 |
-1.44% |
149,100 |
| 2024/12/2 |
2,638 |
2,668 |
2,601 |
2,647 |
+1.07% |
302,100 |
| 2024/11/29 |
2,519 |
2,637 |
2,514 |
2,619 |
+3.72% |
299,300 |
| 2024/11/28 |
2,488 |
2,543 |
2,484 |
2,525 |
+1.49% |
111,200 |
| 2024/11/27 |
2,524 |
2,524 |
2,451 |
2,488 |
-1.11% |
110,700 |
| 2024/11/26 |
2,528 |
2,540 |
2,488 |
2,516 |
-0.20% |
102,500 |
| 2024/11/25 |
2,536 |
2,549 |
2,501 |
2,521 |
-0.36% |
139,400 |
| 2024/11/22 |
2,550 |
2,566 |
2,503 |
2,530 |
+0.08% |
152,000 |
| 2024/11/21 |
2,518 |
2,552 |
2,496 |
2,528 |
+0.40% |
114,300 |
| 2024/11/20 |
2,528 |
2,545 |
2,493 |
2,518 |
-0.20% |
233,600 |
| 2024/11/19 |
2,449 |
2,523 |
2,445 |
2,523 |
+3.96% |
327,700 |
| 2024/11/18 |
2,390 |
2,446 |
2,390 |
2,427 |
+0.75% |
264,400 |
| 2024/11/15 |
2,355 |
2,417 |
2,325 |
2,409 |
+3.21% |
199,800 |
| 2024/11/14 |
2,358 |
2,366 |
2,323 |
2,334 |
-1.02% |
218,400 |
| 2024/11/13 |
2,391 |
2,413 |
2,357 |
2,358 |
-1.95% |
185,500 |
| 2024/11/12 |
2,375 |
2,439 |
2,371 |
2,405 |
+2.04% |
278,700 |
| 2024/11/11 |
2,328 |
2,357 |
2,296 |
2,357 |
+1.16% |
152,300 |
| 2024/11/8 |
2,347 |
2,373 |
2,326 |
2,330 |
+0.13% |
170,500 |
| 2024/11/7 |
2,350 |
2,367 |
2,291 |
2,327 |
+0.39% |
214,400 |
| 2024/11/6 |
2,296 |
2,346 |
2,296 |
2,318 |
+2.43% |
288,800 |
| 2024/11/5 |
2,368 |
2,370 |
2,263 |
2,263 |
-2.37% |
253,200 |
| 2024/11/1 |
2,380 |
2,386 |
2,315 |
2,318 |
-3.22% |
293,000 |
| 2024/10/31 |
2,425 |
2,458 |
2,395 |
2,395 |
-2.28% |
283,100 |
| 2024/10/30 |
2,415 |
2,494 |
2,391 |
2,451 |
+1.36% |
501,400 |
| 2024/10/29 |
2,441 |
2,441 |
2,381 |
2,418 |
-0.70% |
492,100 |
| 2024/10/28 |
2,514 |
2,517 |
2,380 |
2,435 |
+12.52% |
948,300 |
| 2024/10/25 |
2,213 |
2,216 |
2,136 |
2,164 |
-2.48% |
231,600 |
| 2024/10/24 |
2,189 |
2,226 |
2,182 |
2,219 |
+0.41% |
145,400 |
|
