| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,113 |
2,130 |
2,046 |
2,130 |
+0.28% |
26,500 |
| 2025/4/24 |
2,131 |
2,150 |
2,111 |
2,124 |
-0.33% |
25,700 |
| 2025/4/23 |
2,147 |
2,219 |
2,103 |
2,131 |
+0.80% |
45,500 |
| 2025/4/22 |
2,138 |
2,159 |
2,107 |
2,114 |
+1.20% |
32,500 |
| 2025/4/21 |
2,100 |
2,144 |
2,085 |
2,089 |
+0.19% |
46,500 |
| 2025/4/18 |
2,004 |
2,099 |
2,004 |
2,085 |
+5.09% |
62,500 |
| 2025/4/17 |
1,941 |
2,001 |
1,941 |
1,984 |
+1.38% |
15,800 |
| 2025/4/16 |
2,008 |
2,017 |
1,949 |
1,957 |
-2.05% |
32,500 |
| 2025/4/15 |
1,990 |
2,030 |
1,986 |
1,998 |
+0.60% |
33,300 |
| 2025/4/14 |
1,982 |
2,004 |
1,946 |
1,986 |
+0.51% |
22,800 |
| 2025/4/11 |
1,945 |
2,000 |
1,900 |
1,976 |
+1.02% |
29,100 |
| 2025/4/10 |
2,019 |
2,023 |
1,956 |
1,956 |
+2.25% |
50,400 |
| 2025/4/9 |
1,891 |
1,946 |
1,851 |
1,913 |
+0.10% |
51,800 |
| 2025/4/8 |
1,817 |
1,911 |
1,817 |
1,911 |
+9.89% |
77,200 |
| 2025/4/7 |
1,729 |
1,812 |
1,704 |
1,739 |
-5.95% |
73,700 |
| 2025/4/4 |
1,935 |
2,013 |
1,808 |
1,849 |
-2.43% |
107,500 |
| 2025/4/3 |
1,857 |
1,899 |
1,806 |
1,895 |
+0.42% |
67,000 |
| 2025/4/2 |
1,800 |
1,893 |
1,790 |
1,887 |
+4.83% |
76,100 |
| 2025/4/1 |
1,767 |
1,814 |
1,761 |
1,800 |
+2.86% |
37,000 |
| 2025/3/31 |
1,714 |
1,774 |
1,714 |
1,750 |
+0.17% |
51,200 |
| 2025/3/28 |
1,720 |
1,768 |
1,701 |
1,747 |
-1.52% |
103,200 |
| 2025/3/27 |
1,769 |
1,854 |
1,746 |
1,774 |
+0.45% |
140,900 |
| 2025/3/26 |
1,757 |
1,782 |
1,751 |
1,766 |
-0.28% |
59,800 |
| 2025/3/25 |
1,785 |
1,825 |
1,761 |
1,771 |
-0.34% |
58,900 |
| 2025/3/24 |
1,805 |
1,832 |
1,772 |
1,777 |
-1.55% |
84,500 |
| 2025/3/21 |
1,750 |
1,868 |
1,735 |
1,805 |
+3.08% |
163,400 |
| 2025/3/19 |
1,806 |
1,806 |
1,736 |
1,751 |
-2.99% |
106,000 |
| 2025/3/18 |
1,816 |
1,876 |
1,789 |
1,805 |
+2.21% |
80,500 |
| 2025/3/17 |
1,791 |
1,815 |
1,763 |
1,766 |
-1.40% |
106,000 |
| 2025/3/14 |
1,749 |
1,810 |
1,749 |
1,791 |
+2.40% |
54,600 |
| 2025/3/13 |
1,791 |
1,825 |
1,731 |
1,749 |
+1.16% |
67,000 |
| 2025/3/12 |
1,738 |
1,740 |
1,692 |
1,729 |
+1.83% |
72,700 |
| 2025/3/11 |
1,679 |
1,708 |
1,675 |
1,698 |
+0.24% |
41,900 |
| 2025/3/10 |
1,679 |
1,723 |
1,679 |
1,694 |
-1.45% |
92,700 |
| 2025/3/7 |
1,695 |
1,727 |
1,662 |
1,719 |
+0.41% |
69,000 |
| 2025/3/6 |
1,727 |
1,740 |
1,696 |
1,712 |
-2.89% |
76,900 |
| 2025/3/5 |
1,746 |
1,817 |
1,742 |
1,763 |
-0.17% |
71,300 |
| 2025/3/4 |
1,728 |
1,808 |
1,696 |
1,766 |
+2.20% |
130,700 |
| 2025/3/3 |
1,676 |
1,728 |
1,666 |
1,728 |
+5.17% |
111,700 |
| 2025/2/28 |
1,624 |
1,660 |
1,621 |
1,643 |
+1.17% |
77,600 |
| 2025/2/27 |
1,670 |
1,670 |
1,598 |
1,624 |
+2.07% |
80,200 |
| 2025/2/26 |
1,596 |
1,663 |
1,580 |
1,591 |
+0.44% |
53,000 |
| 2025/2/25 |
1,574 |
1,596 |
1,560 |
1,584 |
+0.57% |
40,500 |
| 2025/2/21 |
1,587 |
1,648 |
1,566 |
1,575 |
-0.76% |
37,200 |
| 2025/2/20 |
1,619 |
1,733 |
1,577 |
1,587 |
-0.87% |
72,200 |
| 2025/2/19 |
1,562 |
1,607 |
1,554 |
1,601 |
+3.02% |
23,600 |
| 2025/2/18 |
1,532 |
1,554 |
1,532 |
1,554 |
+1.04% |
21,600 |
| 2025/2/17 |
1,541 |
1,574 |
1,528 |
1,538 |
+0.98% |
34,000 |
| 2025/2/14 |
1,530 |
1,552 |
1,512 |
1,523 |
+0.33% |
34,500 |
| 2025/2/13 |
1,521 |
1,542 |
1,512 |
1,518 |
+0.40% |
37,700 |
| 2025/2/12 |
1,540 |
1,553 |
1,511 |
1,512 |
-1.82% |
44,800 |
| 2025/2/10 |
1,544 |
1,570 |
1,531 |
1,540 |
+1.05% |
28,000 |
| 2025/2/7 |
1,528 |
1,564 |
1,521 |
1,524 |
-0.26% |
49,600 |
| 2025/2/6 |
1,548 |
1,567 |
1,508 |
1,528 |
-1.23% |
42,700 |
| 2025/2/5 |
1,564 |
1,577 |
1,542 |
1,547 |
-0.77% |
22,200 |
| 2025/2/4 |
1,550 |
1,580 |
1,529 |
1,559 |
+2.10% |
28,400 |
| 2025/2/3 |
1,574 |
1,586 |
1,527 |
1,527 |
-2.12% |
31,300 |
| 2025/1/31 |
1,576 |
1,589 |
1,560 |
1,560 |
-1.02% |
27,600 |
| 2025/1/30 |
1,600 |
1,600 |
1,569 |
1,576 |
-2.11% |
35,600 |
| 2025/1/29 |
1,634 |
1,646 |
1,608 |
1,610 |
-1.47% |
14,100 |
| 2025/1/28 |
1,613 |
1,644 |
1,612 |
1,634 |
+1.30% |
13,900 |
| 2025/1/27 |
1,629 |
1,633 |
1,611 |
1,613 |
-0.31% |
11,100 |
| 2025/1/24 |
1,605 |
1,619 |
1,601 |
1,618 |
+0.81% |
13,000 |
| 2025/1/23 |
1,605 |
1,606 |
1,595 |
1,605 |
+0.00% |
8,600 |
| 2025/1/22 |
1,612 |
1,620 |
1,593 |
1,605 |
-0.43% |
10,400 |
| 2025/1/21 |
1,605 |
1,615 |
1,601 |
1,612 |
+0.44% |
6,800 |
| 2025/1/20 |
1,630 |
1,649 |
1,605 |
1,605 |
-0.86% |
16,900 |
| 2025/1/17 |
1,620 |
1,620 |
1,595 |
1,619 |
+1.19% |
9,300 |
| 2025/1/16 |
1,619 |
1,619 |
1,598 |
1,600 |
-1.23% |
10,700 |
| 2025/1/15 |
1,590 |
1,620 |
1,590 |
1,620 |
+1.89% |
7,400 |
| 2025/1/14 |
1,586 |
1,597 |
1,574 |
1,590 |
+0.44% |
10,200 |
| 2025/1/10 |
1,596 |
1,596 |
1,578 |
1,583 |
+0.00% |
5,800 |
| 2025/1/9 |
1,580 |
1,597 |
1,577 |
1,583 |
+0.76% |
13,500 |
| 2025/1/8 |
1,581 |
1,599 |
1,571 |
1,571 |
-0.70% |
12,900 |
| 2025/1/7 |
1,612 |
1,612 |
1,582 |
1,582 |
+0.06% |
12,900 |
| 2025/1/6 |
1,630 |
1,641 |
1,581 |
1,581 |
-2.41% |
20,600 |
| 2024/12/30 |
1,623 |
1,655 |
1,615 |
1,620 |
-0.12% |
15,400 |
| 2024/12/27 |
1,610 |
1,622 |
1,589 |
1,622 |
+1.06% |
10,800 |
| 2024/12/26 |
1,609 |
1,627 |
1,588 |
1,605 |
-0.31% |
14,300 |
| 2024/12/25 |
1,585 |
1,610 |
1,577 |
1,610 |
+2.09% |
9,600 |
| 2024/12/24 |
1,581 |
1,619 |
1,576 |
1,577 |
+0.00% |
14,900 |
| 2024/12/23 |
1,536 |
1,577 |
1,536 |
1,577 |
+2.94% |
8,500 |
| 2024/12/20 |
1,558 |
1,571 |
1,527 |
1,532 |
-2.23% |
8,400 |
| 2024/12/19 |
1,550 |
1,569 |
1,548 |
1,567 |
-0.13% |
5,700 |
| 2024/12/18 |
1,572 |
1,578 |
1,551 |
1,569 |
-1.01% |
7,500 |
| 2024/12/17 |
1,592 |
1,592 |
1,575 |
1,585 |
+0.19% |
5,800 |
| 2024/12/16 |
1,579 |
1,595 |
1,573 |
1,582 |
+0.25% |
8,100 |
| 2024/12/13 |
1,577 |
1,600 |
1,577 |
1,578 |
-1.13% |
12,100 |
| 2024/12/12 |
1,574 |
1,612 |
1,574 |
1,596 |
+1.40% |
11,600 |
| 2024/12/11 |
1,560 |
1,583 |
1,559 |
1,574 |
+0.45% |
11,200 |
| 2024/12/10 |
1,593 |
1,608 |
1,562 |
1,567 |
-0.76% |
13,200 |
| 2024/12/9 |
1,531 |
1,590 |
1,531 |
1,579 |
+3.14% |
16,000 |
| 2024/12/6 |
1,530 |
1,547 |
1,516 |
1,531 |
+0.99% |
6,800 |
| 2024/12/5 |
1,543 |
1,543 |
1,507 |
1,516 |
+0.53% |
15,600 |
| 2024/12/4 |
1,515 |
1,524 |
1,508 |
1,508 |
-1.11% |
8,800 |
| 2024/12/3 |
1,532 |
1,545 |
1,516 |
1,525 |
-0.91% |
13,300 |
| 2024/12/2 |
1,540 |
1,545 |
1,524 |
1,539 |
-0.06% |
7,600 |
| 2024/11/29 |
1,532 |
1,559 |
1,520 |
1,540 |
+0.52% |
16,200 |
| 2024/11/28 |
1,519 |
1,544 |
1,513 |
1,532 |
+0.86% |
21,000 |
| 2024/11/27 |
1,520 |
1,528 |
1,494 |
1,519 |
-0.46% |
7,500 |
| 2024/11/26 |
1,507 |
1,528 |
1,494 |
1,526 |
+0.79% |
9,200 |
| 2024/11/25 |
1,490 |
1,529 |
1,485 |
1,514 |
+2.44% |
15,200 |
| 2024/11/22 |
1,484 |
1,489 |
1,460 |
1,478 |
+0.61% |
23,000 |
| 2024/11/21 |
1,506 |
1,540 |
1,466 |
1,469 |
-1.48% |
30,400 |
| 2024/11/20 |
1,479 |
1,528 |
1,461 |
1,491 |
+0.81% |
32,000 |
| 2024/11/19 |
1,485 |
1,485 |
1,457 |
1,479 |
+0.48% |
6,800 |
| 2024/11/18 |
1,490 |
1,500 |
1,468 |
1,472 |
-1.21% |
10,800 |
| 2024/11/15 |
1,511 |
1,519 |
1,485 |
1,490 |
-0.33% |
23,300 |
| 2024/11/14 |
1,495 |
1,517 |
1,484 |
1,495 |
+0.00% |
10,100 |
| 2024/11/13 |
1,512 |
1,515 |
1,483 |
1,495 |
-1.90% |
12,100 |
| 2024/11/12 |
1,494 |
1,528 |
1,485 |
1,524 |
+4.10% |
15,100 |
| 2024/11/11 |
1,443 |
1,480 |
1,406 |
1,464 |
-5.18% |
62,800 |
| 2024/11/8 |
1,560 |
1,570 |
1,529 |
1,544 |
+0.98% |
7,800 |
| 2024/11/7 |
1,500 |
1,541 |
1,485 |
1,529 |
+2.00% |
21,200 |
| 2024/11/6 |
1,500 |
1,505 |
1,486 |
1,499 |
-0.07% |
6,100 |
| 2024/11/5 |
1,510 |
1,510 |
1,484 |
1,500 |
+0.54% |
4,600 |
| 2024/11/1 |
1,497 |
1,497 |
1,473 |
1,492 |
-0.33% |
10,300 |
| 2024/10/31 |
1,489 |
1,508 |
1,454 |
1,497 |
+1.15% |
20,600 |
| 2024/10/30 |
1,492 |
1,493 |
1,465 |
1,480 |
-1.33% |
86,800 |
| 2024/10/29 |
1,493 |
1,511 |
1,483 |
1,500 |
+0.00% |
12,400 |
| 2024/10/28 |
1,462 |
1,503 |
1,462 |
1,500 |
+3.31% |
16,300 |
| 2024/10/25 |
1,483 |
1,483 |
1,451 |
1,452 |
-2.02% |
13,000 |
| 2024/10/24 |
1,466 |
1,483 |
1,455 |
1,482 |
+0.34% |
11,200 |
|
