| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,266 |
2,295 |
2,245 |
2,254 |
-1.53% |
57,500 |
| 2025/4/24 |
2,350 |
2,360 |
2,279 |
2,289 |
-1.89% |
52,700 |
| 2025/4/23 |
2,381 |
2,381 |
2,321 |
2,333 |
-1.93% |
61,700 |
| 2025/4/22 |
2,411 |
2,420 |
2,342 |
2,379 |
-0.63% |
64,100 |
| 2025/4/21 |
2,395 |
2,404 |
2,340 |
2,394 |
+0.00% |
55,600 |
| 2025/4/18 |
2,316 |
2,401 |
2,310 |
2,394 |
+3.82% |
85,600 |
| 2025/4/17 |
2,282 |
2,308 |
2,256 |
2,306 |
+1.45% |
66,800 |
| 2025/4/16 |
2,300 |
2,349 |
2,258 |
2,273 |
-0.66% |
88,300 |
| 2025/4/15 |
2,309 |
2,326 |
2,240 |
2,288 |
-0.48% |
101,300 |
| 2025/4/14 |
2,273 |
2,322 |
2,245 |
2,299 |
+3.42% |
123,600 |
| 2025/4/11 |
2,023 |
2,232 |
1,981 |
2,223 |
+9.08% |
177,200 |
| 2025/4/10 |
2,066 |
2,066 |
1,982 |
2,038 |
+7.49% |
80,200 |
| 2025/4/9 |
1,890 |
1,927 |
1,874 |
1,896 |
-1.76% |
49,200 |
| 2025/4/8 |
1,891 |
1,966 |
1,887 |
1,930 |
+7.76% |
68,700 |
| 2025/4/7 |
1,783 |
1,877 |
1,752 |
1,791 |
-7.44% |
148,200 |
| 2025/4/4 |
1,940 |
1,979 |
1,889 |
1,935 |
-4.07% |
106,500 |
| 2025/4/3 |
1,986 |
2,040 |
1,981 |
2,017 |
-1.47% |
94,500 |
| 2025/4/2 |
2,100 |
2,100 |
2,026 |
2,047 |
-2.71% |
64,000 |
| 2025/4/1 |
2,047 |
2,113 |
2,047 |
2,104 |
+1.64% |
53,000 |
| 2025/3/31 |
2,128 |
2,176 |
2,045 |
2,070 |
-4.96% |
58,000 |
| 2025/3/28 |
2,159 |
2,227 |
2,138 |
2,178 |
+1.54% |
92,400 |
| 2025/3/27 |
2,144 |
2,197 |
2,126 |
2,145 |
-1.97% |
81,300 |
| 2025/3/26 |
2,188 |
2,214 |
2,161 |
2,188 |
+0.51% |
72,600 |
| 2025/3/25 |
2,149 |
2,200 |
2,132 |
2,177 |
+3.03% |
114,900 |
| 2025/3/24 |
2,100 |
2,178 |
2,096 |
2,113 |
+0.14% |
133,800 |
| 2025/3/21 |
2,131 |
2,158 |
2,056 |
2,110 |
-2.36% |
148,300 |
| 2025/3/19 |
2,183 |
2,203 |
2,160 |
2,161 |
-1.01% |
51,700 |
| 2025/3/18 |
2,160 |
2,199 |
2,160 |
2,183 |
+1.77% |
74,000 |
| 2025/3/17 |
2,129 |
2,170 |
2,125 |
2,145 |
+0.75% |
62,400 |
| 2025/3/14 |
2,129 |
2,145 |
2,101 |
2,129 |
+0.47% |
63,600 |
| 2025/3/13 |
2,130 |
2,145 |
2,114 |
2,119 |
+1.39% |
80,600 |
| 2025/3/12 |
2,032 |
2,113 |
2,020 |
2,090 |
+2.25% |
91,600 |
| 2025/3/11 |
2,037 |
2,044 |
1,979 |
2,044 |
-0.29% |
171,000 |
| 2025/3/10 |
2,280 |
2,280 |
2,025 |
2,050 |
-8.93% |
197,500 |
| 2025/3/7 |
2,175 |
2,260 |
2,175 |
2,251 |
+2.50% |
138,200 |
| 2025/3/6 |
2,175 |
2,196 |
2,150 |
2,196 |
+0.64% |
101,100 |
| 2025/3/5 |
2,180 |
2,184 |
2,139 |
2,182 |
+0.37% |
102,600 |
| 2025/3/4 |
2,182 |
2,197 |
2,163 |
2,174 |
-0.37% |
135,200 |
| 2025/3/3 |
2,219 |
2,230 |
2,162 |
2,182 |
+1.30% |
149,200 |
| 2025/2/28 |
2,094 |
2,176 |
2,056 |
2,154 |
+2.96% |
273,300 |
| 2025/2/27 |
2,197 |
2,222 |
2,092 |
2,092 |
+0.63% |
230,500 |
| 2025/2/26 |
2,113 |
2,196 |
2,034 |
2,079 |
+1.66% |
378,500 |
| 2025/2/25 |
1,908 |
2,045 |
1,902 |
2,045 |
+7.80% |
222,500 |
| 2025/2/21 |
1,866 |
1,920 |
1,846 |
1,897 |
+0.58% |
120,300 |
| 2025/2/20 |
1,854 |
1,893 |
1,823 |
1,886 |
+1.56% |
104,000 |
| 2025/2/19 |
1,841 |
1,861 |
1,790 |
1,857 |
-0.54% |
93,700 |
| 2025/2/18 |
1,870 |
1,911 |
1,851 |
1,867 |
-0.43% |
165,400 |
| 2025/2/17 |
1,843 |
2,013 |
1,843 |
1,875 |
+11.87% |
540,900 |
| 2025/2/14 |
1,700 |
1,716 |
1,672 |
1,676 |
-1.64% |
58,800 |
| 2025/2/13 |
1,690 |
1,721 |
1,681 |
1,704 |
+1.37% |
86,700 |
| 2025/2/12 |
1,673 |
1,698 |
1,660 |
1,681 |
+2.81% |
71,200 |
| 2025/2/10 |
1,596 |
1,642 |
1,595 |
1,635 |
+1.18% |
39,500 |
| 2025/2/7 |
1,627 |
1,630 |
1,602 |
1,616 |
-1.46% |
49,500 |
| 2025/2/6 |
1,645 |
1,661 |
1,621 |
1,640 |
+2.18% |
73,300 |
| 2025/2/5 |
1,646 |
1,653 |
1,593 |
1,605 |
-3.02% |
62,800 |
| 2025/2/4 |
1,677 |
1,677 |
1,650 |
1,655 |
-0.24% |
47,200 |
| 2025/2/3 |
1,637 |
1,684 |
1,626 |
1,659 |
+0.00% |
56,300 |
| 2025/1/31 |
1,658 |
1,668 |
1,650 |
1,659 |
+0.06% |
26,700 |
| 2025/1/30 |
1,655 |
1,673 |
1,654 |
1,658 |
-0.24% |
24,500 |
| 2025/1/29 |
1,669 |
1,674 |
1,651 |
1,662 |
-0.42% |
47,300 |
| 2025/1/28 |
1,640 |
1,682 |
1,630 |
1,669 |
+1.40% |
40,200 |
| 2025/1/27 |
1,640 |
1,664 |
1,638 |
1,646 |
+1.73% |
57,400 |
| 2025/1/24 |
1,587 |
1,630 |
1,571 |
1,618 |
+1.95% |
57,300 |
| 2025/1/23 |
1,619 |
1,619 |
1,578 |
1,587 |
-0.19% |
34,500 |
| 2025/1/22 |
1,589 |
1,604 |
1,576 |
1,590 |
+0.76% |
31,700 |
| 2025/1/21 |
1,564 |
1,594 |
1,564 |
1,578 |
+0.96% |
48,200 |
| 2025/1/20 |
1,558 |
1,569 |
1,536 |
1,563 |
+1.69% |
33,900 |
| 2025/1/17 |
1,577 |
1,577 |
1,535 |
1,537 |
-1.09% |
28,600 |
| 2025/1/16 |
1,590 |
1,602 |
1,551 |
1,554 |
-1.65% |
47,100 |
| 2025/1/15 |
1,600 |
1,605 |
1,559 |
1,580 |
-1.25% |
38,000 |
| 2025/1/14 |
1,600 |
1,608 |
1,568 |
1,600 |
-0.50% |
52,900 |
| 2025/1/10 |
1,543 |
1,649 |
1,532 |
1,608 |
+5.30% |
146,000 |
| 2025/1/9 |
1,554 |
1,554 |
1,518 |
1,527 |
-1.74% |
31,900 |
| 2025/1/8 |
1,558 |
1,559 |
1,537 |
1,554 |
+0.71% |
38,100 |
| 2025/1/7 |
1,553 |
1,553 |
1,520 |
1,543 |
+1.18% |
32,200 |
| 2025/1/6 |
1,573 |
1,573 |
1,523 |
1,525 |
-2.24% |
63,400 |
| 2024/12/30 |
1,545 |
1,573 |
1,545 |
1,560 |
+1.30% |
45,600 |
| 2024/12/27 |
1,526 |
1,551 |
1,525 |
1,540 |
+0.33% |
34,000 |
| 2024/12/26 |
1,530 |
1,558 |
1,524 |
1,535 |
-0.65% |
52,400 |
| 2024/12/25 |
1,550 |
1,565 |
1,527 |
1,545 |
+0.59% |
50,500 |
| 2024/12/24 |
1,541 |
1,542 |
1,521 |
1,536 |
-0.65% |
27,200 |
| 2024/12/23 |
1,552 |
1,561 |
1,535 |
1,546 |
+0.72% |
46,200 |
| 2024/12/20 |
1,575 |
1,575 |
1,534 |
1,535 |
-2.04% |
52,500 |
| 2024/12/19 |
1,525 |
1,585 |
1,525 |
1,567 |
+2.55% |
85,000 |
| 2024/12/18 |
1,509 |
1,542 |
1,502 |
1,528 |
+1.26% |
61,700 |
| 2024/12/17 |
1,525 |
1,530 |
1,492 |
1,509 |
-2.33% |
155,800 |
| 2024/12/16 |
1,518 |
1,550 |
1,510 |
1,545 |
+0.32% |
82,800 |
| 2024/12/13 |
1,552 |
1,586 |
1,537 |
1,540 |
-3.21% |
86,100 |
| 2024/12/12 |
1,603 |
1,614 |
1,590 |
1,591 |
-0.38% |
78,200 |
| 2024/12/11 |
1,602 |
1,604 |
1,561 |
1,597 |
-0.56% |
81,700 |
| 2024/12/10 |
1,608 |
1,610 |
1,590 |
1,606 |
-0.37% |
66,000 |
| 2024/12/9 |
1,605 |
1,625 |
1,584 |
1,612 |
+0.75% |
51,600 |
| 2024/12/6 |
1,649 |
1,652 |
1,582 |
1,600 |
-2.68% |
92,600 |
| 2024/12/5 |
1,625 |
1,652 |
1,613 |
1,644 |
+2.11% |
50,400 |
| 2024/12/4 |
1,633 |
1,648 |
1,610 |
1,610 |
-2.01% |
55,700 |
| 2024/12/3 |
1,682 |
1,682 |
1,626 |
1,643 |
-1.79% |
83,000 |
| 2024/12/2 |
1,679 |
1,685 |
1,661 |
1,673 |
-0.30% |
39,400 |
| 2024/11/29 |
1,695 |
1,696 |
1,661 |
1,678 |
-0.30% |
44,100 |
| 2024/11/28 |
1,630 |
1,683 |
1,630 |
1,683 |
+3.25% |
37,500 |
| 2024/11/27 |
1,623 |
1,643 |
1,611 |
1,630 |
-0.06% |
43,400 |
| 2024/11/26 |
1,634 |
1,653 |
1,621 |
1,631 |
-0.18% |
53,700 |
| 2024/11/25 |
1,645 |
1,655 |
1,630 |
1,634 |
-0.85% |
80,500 |
| 2024/11/22 |
1,647 |
1,665 |
1,633 |
1,648 |
+0.06% |
56,200 |
| 2024/11/21 |
1,682 |
1,682 |
1,635 |
1,647 |
-0.90% |
56,600 |
| 2024/11/20 |
1,651 |
1,710 |
1,651 |
1,662 |
-0.18% |
59,700 |
| 2024/11/19 |
1,664 |
1,705 |
1,655 |
1,665 |
-0.30% |
100,700 |
| 2024/11/18 |
1,720 |
1,720 |
1,639 |
1,670 |
-2.91% |
127,500 |
| 2024/11/15 |
1,700 |
1,765 |
1,611 |
1,720 |
-3.37% |
357,300 |
| 2024/11/14 |
1,819 |
1,829 |
1,753 |
1,780 |
-1.28% |
200,700 |
| 2024/11/13 |
1,852 |
1,860 |
1,798 |
1,803 |
-2.86% |
66,800 |
| 2024/11/12 |
1,889 |
1,890 |
1,843 |
1,856 |
-2.06% |
52,900 |
| 2024/11/11 |
1,842 |
1,899 |
1,831 |
1,895 |
+2.88% |
125,900 |
| 2024/11/8 |
1,848 |
1,888 |
1,830 |
1,842 |
+0.71% |
50,500 |
| 2024/11/7 |
1,845 |
1,860 |
1,814 |
1,829 |
+0.72% |
73,100 |
| 2024/11/6 |
1,847 |
1,847 |
1,812 |
1,816 |
+0.06% |
53,600 |
| 2024/11/5 |
1,818 |
1,832 |
1,801 |
1,815 |
+0.00% |
31,800 |
| 2024/11/1 |
1,841 |
1,842 |
1,811 |
1,815 |
-2.37% |
39,500 |
| 2024/10/31 |
1,900 |
1,919 |
1,856 |
1,859 |
-1.69% |
53,500 |
| 2024/10/30 |
1,819 |
1,910 |
1,810 |
1,891 |
+5.47% |
163,400 |
| 2024/10/29 |
1,811 |
1,811 |
1,766 |
1,793 |
+0.56% |
35,200 |
| 2024/10/28 |
1,728 |
1,794 |
1,728 |
1,783 |
+1.89% |
60,300 |
| 2024/10/25 |
1,783 |
1,795 |
1,726 |
1,750 |
-1.19% |
89,800 |
| 2024/10/24 |
1,751 |
1,786 |
1,733 |
1,771 |
+0.62% |
34,100 |
|
