| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,139 |
2,160 |
2,117 |
2,141 |
+0.23% |
96,900 |
| 2025/4/24 |
2,152 |
2,177 |
2,135 |
2,136 |
-0.09% |
61,800 |
| 2025/4/23 |
2,117 |
2,156 |
2,097 |
2,138 |
+1.96% |
82,800 |
| 2025/4/22 |
2,070 |
2,097 |
2,052 |
2,097 |
+2.19% |
47,900 |
| 2025/4/21 |
2,054 |
2,079 |
2,045 |
2,052 |
+0.00% |
36,600 |
| 2025/4/18 |
1,986 |
2,062 |
1,986 |
2,052 |
+5.28% |
84,600 |
| 2025/4/17 |
1,907 |
1,963 |
1,907 |
1,949 |
+0.10% |
89,500 |
| 2025/4/16 |
1,924 |
1,950 |
1,924 |
1,947 |
+1.20% |
24,900 |
| 2025/4/15 |
1,945 |
1,953 |
1,924 |
1,924 |
-0.05% |
23,200 |
| 2025/4/14 |
1,962 |
1,962 |
1,912 |
1,925 |
-0.47% |
47,100 |
| 2025/4/11 |
1,887 |
1,934 |
1,856 |
1,934 |
-1.38% |
50,600 |
| 2025/4/10 |
1,974 |
1,987 |
1,935 |
1,961 |
+4.98% |
49,700 |
| 2025/4/9 |
1,885 |
1,890 |
1,844 |
1,868 |
-2.86% |
47,900 |
| 2025/4/8 |
1,862 |
1,940 |
1,862 |
1,923 |
+5.54% |
72,000 |
| 2025/4/7 |
1,790 |
1,851 |
1,752 |
1,822 |
-3.75% |
204,400 |
| 2025/4/4 |
1,910 |
1,932 |
1,846 |
1,893 |
-4.87% |
135,500 |
| 2025/4/3 |
1,970 |
2,022 |
1,941 |
1,990 |
-3.35% |
136,600 |
| 2025/4/2 |
2,077 |
2,077 |
2,039 |
2,059 |
+0.05% |
48,300 |
| 2025/4/1 |
2,070 |
2,121 |
2,056 |
2,058 |
-0.68% |
57,100 |
| 2025/3/31 |
2,102 |
2,129 |
2,072 |
2,072 |
-3.72% |
73,900 |
| 2025/3/28 |
2,179 |
2,190 |
2,129 |
2,152 |
-2.58% |
72,100 |
| 2025/3/27 |
2,192 |
2,209 |
2,167 |
2,209 |
-0.23% |
80,400 |
| 2025/3/26 |
2,183 |
2,219 |
2,179 |
2,214 |
+1.70% |
83,100 |
| 2025/3/25 |
2,142 |
2,193 |
2,141 |
2,177 |
+1.68% |
47,400 |
| 2025/3/24 |
2,180 |
2,180 |
2,130 |
2,141 |
-1.20% |
47,600 |
| 2025/3/21 |
2,155 |
2,178 |
2,143 |
2,167 |
+0.32% |
66,500 |
| 2025/3/19 |
2,145 |
2,171 |
2,144 |
2,160 |
-0.28% |
45,800 |
| 2025/3/18 |
2,160 |
2,177 |
2,143 |
2,166 |
+0.93% |
60,900 |
| 2025/3/17 |
2,127 |
2,157 |
2,114 |
2,146 |
+1.90% |
52,600 |
| 2025/3/14 |
2,101 |
2,120 |
2,082 |
2,106 |
+0.53% |
49,200 |
| 2025/3/13 |
2,122 |
2,122 |
2,072 |
2,095 |
-0.76% |
41,400 |
| 2025/3/12 |
2,030 |
2,112 |
2,030 |
2,111 |
+2.88% |
61,000 |
| 2025/3/11 |
2,062 |
2,070 |
2,023 |
2,052 |
-1.11% |
105,600 |
| 2025/3/10 |
2,128 |
2,128 |
2,067 |
2,075 |
-2.17% |
36,300 |
| 2025/3/7 |
2,106 |
2,136 |
2,068 |
2,121 |
-0.75% |
49,700 |
| 2025/3/6 |
2,129 |
2,145 |
2,120 |
2,137 |
+0.19% |
41,800 |
| 2025/3/5 |
2,110 |
2,133 |
2,102 |
2,133 |
+1.09% |
49,700 |
| 2025/3/4 |
2,129 |
2,147 |
2,088 |
2,110 |
-0.89% |
69,400 |
| 2025/3/3 |
2,112 |
2,136 |
2,110 |
2,129 |
+2.36% |
55,800 |
| 2025/2/28 |
2,084 |
2,103 |
2,066 |
2,080 |
+0.05% |
63,400 |
| 2025/2/27 |
2,052 |
2,085 |
2,051 |
2,079 |
+1.66% |
32,200 |
| 2025/2/26 |
2,056 |
2,060 |
2,025 |
2,045 |
-1.49% |
66,100 |
| 2025/2/25 |
2,046 |
2,079 |
2,040 |
2,076 |
-0.05% |
56,600 |
| 2025/2/21 |
2,081 |
2,106 |
2,040 |
2,077 |
-1.14% |
59,100 |
| 2025/2/20 |
2,130 |
2,130 |
2,082 |
2,101 |
-2.55% |
67,500 |
| 2025/2/19 |
2,132 |
2,156 |
2,128 |
2,156 |
+1.13% |
64,700 |
| 2025/2/18 |
2,122 |
2,137 |
2,099 |
2,132 |
+0.05% |
79,700 |
| 2025/2/17 |
2,166 |
2,189 |
2,115 |
2,131 |
-1.98% |
70,300 |
| 2025/2/14 |
2,203 |
2,203 |
2,167 |
2,174 |
-0.41% |
48,300 |
| 2025/2/13 |
2,195 |
2,200 |
2,181 |
2,183 |
+1.30% |
38,700 |
| 2025/2/12 |
2,180 |
2,189 |
2,119 |
2,155 |
-0.19% |
71,300 |
| 2025/2/10 |
2,184 |
2,184 |
2,147 |
2,159 |
-0.55% |
34,500 |
| 2025/2/7 |
2,184 |
2,210 |
2,146 |
2,171 |
-1.23% |
63,100 |
| 2025/2/6 |
2,176 |
2,220 |
2,176 |
2,198 |
+1.90% |
63,200 |
| 2025/2/5 |
2,115 |
2,176 |
2,115 |
2,157 |
+1.99% |
87,000 |
| 2025/2/4 |
2,129 |
2,146 |
2,098 |
2,115 |
+1.73% |
125,500 |
| 2025/2/3 |
2,083 |
2,149 |
2,012 |
2,079 |
-6.90% |
341,100 |
| 2025/1/31 |
2,201 |
2,240 |
2,201 |
2,233 |
+1.09% |
77,900 |
| 2025/1/30 |
2,183 |
2,218 |
2,169 |
2,209 |
+1.52% |
86,400 |
| 2025/1/29 |
2,140 |
2,183 |
2,140 |
2,176 |
+1.35% |
62,200 |
| 2025/1/28 |
2,130 |
2,180 |
2,128 |
2,147 |
+0.80% |
105,500 |
| 2025/1/27 |
2,129 |
2,146 |
2,126 |
2,130 |
+1.14% |
47,900 |
| 2025/1/24 |
2,072 |
2,108 |
2,072 |
2,106 |
+1.69% |
45,900 |
| 2025/1/23 |
2,074 |
2,084 |
2,061 |
2,071 |
-0.10% |
50,900 |
| 2025/1/22 |
2,056 |
2,089 |
2,048 |
2,073 |
+0.93% |
37,500 |
| 2025/1/21 |
2,067 |
2,071 |
2,048 |
2,054 |
-0.53% |
30,400 |
| 2025/1/20 |
2,100 |
2,117 |
2,063 |
2,065 |
-0.77% |
33,300 |
| 2025/1/17 |
2,068 |
2,090 |
2,063 |
2,081 |
-0.19% |
37,700 |
| 2025/1/16 |
2,082 |
2,098 |
2,064 |
2,085 |
+0.39% |
54,500 |
| 2025/1/15 |
2,058 |
2,077 |
2,052 |
2,077 |
+0.53% |
47,600 |
| 2025/1/14 |
2,088 |
2,117 |
2,044 |
2,066 |
-0.34% |
132,600 |
| 2025/1/10 |
2,054 |
2,073 |
2,025 |
2,073 |
+0.58% |
98,300 |
| 2025/1/9 |
2,109 |
2,121 |
2,056 |
2,061 |
-2.60% |
75,800 |
| 2025/1/8 |
2,146 |
2,146 |
2,094 |
2,116 |
-1.31% |
67,100 |
| 2025/1/7 |
2,122 |
2,177 |
2,119 |
2,144 |
+1.52% |
135,900 |
| 2025/1/6 |
2,179 |
2,180 |
2,090 |
2,112 |
-3.12% |
118,700 |
| 2024/12/30 |
2,172 |
2,194 |
2,162 |
2,180 |
-0.18% |
59,600 |
| 2024/12/27 |
2,158 |
2,185 |
2,155 |
2,184 |
+1.06% |
51,200 |
| 2024/12/26 |
2,152 |
2,163 |
2,122 |
2,161 |
+0.37% |
54,700 |
| 2024/12/25 |
2,143 |
2,160 |
2,130 |
2,153 |
+0.00% |
59,000 |
| 2024/12/24 |
2,156 |
2,176 |
2,140 |
2,153 |
-0.05% |
55,200 |
| 2024/12/23 |
2,107 |
2,167 |
2,102 |
2,154 |
+2.52% |
101,100 |
| 2024/12/20 |
2,126 |
2,131 |
2,100 |
2,101 |
-1.41% |
80,700 |
| 2024/12/19 |
2,068 |
2,131 |
2,061 |
2,131 |
+1.04% |
45,800 |
| 2024/12/18 |
2,079 |
2,115 |
2,069 |
2,109 |
+1.44% |
65,000 |
| 2024/12/17 |
2,103 |
2,105 |
2,076 |
2,079 |
-1.14% |
67,800 |
| 2024/12/16 |
2,128 |
2,130 |
2,077 |
2,103 |
-1.91% |
67,500 |
| 2024/12/13 |
2,124 |
2,152 |
2,112 |
2,144 |
+0.09% |
79,900 |
| 2024/12/12 |
2,155 |
2,155 |
2,105 |
2,142 |
+1.28% |
55,200 |
| 2024/12/11 |
2,081 |
2,124 |
2,081 |
2,115 |
+0.38% |
29,600 |
| 2024/12/10 |
2,164 |
2,164 |
2,093 |
2,107 |
-1.86% |
41,700 |
| 2024/12/9 |
2,128 |
2,155 |
2,111 |
2,147 |
+2.09% |
58,500 |
| 2024/12/6 |
2,139 |
2,147 |
2,088 |
2,103 |
-1.73% |
43,000 |
| 2024/12/5 |
2,099 |
2,140 |
2,090 |
2,140 |
+2.88% |
50,200 |
| 2024/12/4 |
2,128 |
2,130 |
2,052 |
2,080 |
-3.12% |
90,800 |
| 2024/12/3 |
2,142 |
2,162 |
2,125 |
2,147 |
+0.42% |
65,700 |
| 2024/12/2 |
2,115 |
2,150 |
2,100 |
2,138 |
+1.09% |
57,400 |
| 2024/11/29 |
2,139 |
2,150 |
2,113 |
2,115 |
-0.89% |
54,600 |
| 2024/11/28 |
2,106 |
2,145 |
2,104 |
2,134 |
+1.96% |
42,100 |
| 2024/11/27 |
2,129 |
2,138 |
2,050 |
2,093 |
-1.37% |
71,700 |
| 2024/11/26 |
2,072 |
2,122 |
2,072 |
2,122 |
+2.41% |
61,000 |
| 2024/11/25 |
2,097 |
2,100 |
2,072 |
2,072 |
+0.00% |
42,900 |
| 2024/11/22 |
2,073 |
2,084 |
2,057 |
2,072 |
+0.44% |
49,100 |
| 2024/11/21 |
2,071 |
2,083 |
2,051 |
2,063 |
-0.39% |
39,500 |
| 2024/11/20 |
2,105 |
2,111 |
2,052 |
2,071 |
-1.62% |
61,000 |
| 2024/11/19 |
2,126 |
2,133 |
2,091 |
2,105 |
-0.57% |
46,100 |
| 2024/11/18 |
2,090 |
2,123 |
2,090 |
2,117 |
+0.52% |
35,100 |
| 2024/11/15 |
2,128 |
2,138 |
2,106 |
2,106 |
-0.05% |
30,300 |
| 2024/11/14 |
2,089 |
2,136 |
2,088 |
2,107 |
+0.19% |
44,900 |
| 2024/11/13 |
2,134 |
2,134 |
2,086 |
2,103 |
-1.77% |
53,600 |
| 2024/11/12 |
2,117 |
2,158 |
2,117 |
2,141 |
+1.47% |
54,500 |
| 2024/11/11 |
2,082 |
2,116 |
2,062 |
2,110 |
+0.43% |
62,200 |
| 2024/11/8 |
2,149 |
2,158 |
2,094 |
2,101 |
-1.96% |
52,900 |
| 2024/11/7 |
2,150 |
2,171 |
2,130 |
2,143 |
+0.89% |
73,800 |
| 2024/11/6 |
2,088 |
2,149 |
2,056 |
2,124 |
+1.72% |
121,700 |
| 2024/11/5 |
2,103 |
2,129 |
2,075 |
2,088 |
-0.33% |
147,800 |
| 2024/11/1 |
2,050 |
2,120 |
1,979 |
2,095 |
+2.20% |
290,000 |
| 2024/10/31 |
2,063 |
2,100 |
2,000 |
2,050 |
+3.17% |
309,600 |
| 2024/10/30 |
1,953 |
1,996 |
1,953 |
1,987 |
+0.66% |
423,100 |
| 2024/10/29 |
1,943 |
1,980 |
1,940 |
1,974 |
+1.65% |
86,300 |
| 2024/10/28 |
1,946 |
1,972 |
1,937 |
1,942 |
+0.26% |
83,200 |
| 2024/10/25 |
1,985 |
1,990 |
1,924 |
1,937 |
-1.07% |
87,800 |
| 2024/10/24 |
1,969 |
1,975 |
1,940 |
1,958 |
-1.01% |
80,000 |
|
