| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,032 |
2,049 |
1,986 |
2,016 |
-1.18% |
17,300 |
| 2025/4/24 |
2,041 |
2,060 |
2,034 |
2,040 |
+0.29% |
11,200 |
| 2025/4/23 |
2,030 |
2,040 |
2,011 |
2,034 |
+1.04% |
5,100 |
| 2025/4/22 |
1,996 |
2,026 |
1,996 |
2,013 |
+0.70% |
6,600 |
| 2025/4/21 |
2,006 |
2,006 |
1,963 |
1,999 |
+0.30% |
7,300 |
| 2025/4/18 |
1,962 |
2,007 |
1,951 |
1,993 |
+1.58% |
11,700 |
| 2025/4/17 |
1,950 |
1,972 |
1,929 |
1,962 |
+1.34% |
6,800 |
| 2025/4/16 |
1,969 |
1,971 |
1,926 |
1,936 |
-2.62% |
15,100 |
| 2025/4/15 |
1,961 |
1,992 |
1,953 |
1,988 |
+2.74% |
10,600 |
| 2025/4/14 |
1,946 |
1,965 |
1,929 |
1,935 |
-1.07% |
19,400 |
| 2025/4/11 |
1,933 |
1,956 |
1,900 |
1,956 |
-0.86% |
12,000 |
| 2025/4/10 |
1,999 |
1,999 |
1,943 |
1,973 |
+6.19% |
16,400 |
| 2025/4/9 |
1,897 |
1,897 |
1,825 |
1,858 |
-2.31% |
27,600 |
| 2025/4/8 |
1,905 |
1,950 |
1,895 |
1,902 |
+3.99% |
28,600 |
| 2025/4/7 |
1,834 |
1,892 |
1,795 |
1,829 |
-8.27% |
61,800 |
| 2025/4/4 |
2,020 |
2,020 |
1,904 |
1,994 |
-3.67% |
79,700 |
| 2025/4/3 |
2,112 |
2,134 |
2,060 |
2,070 |
-6.42% |
28,600 |
| 2025/4/2 |
2,172 |
2,223 |
2,150 |
2,212 |
-0.36% |
30,800 |
| 2025/4/1 |
2,207 |
2,249 |
2,185 |
2,220 |
+5.36% |
32,700 |
| 2025/3/31 |
2,179 |
2,181 |
2,060 |
2,107 |
-4.27% |
54,900 |
| 2025/3/28 |
2,214 |
2,239 |
2,201 |
2,201 |
-2.18% |
11,100 |
| 2025/3/27 |
2,268 |
2,272 |
2,215 |
2,250 |
-0.88% |
32,900 |
| 2025/3/26 |
2,290 |
2,290 |
2,266 |
2,270 |
-0.74% |
5,100 |
| 2025/3/25 |
2,271 |
2,300 |
2,255 |
2,287 |
+1.46% |
27,600 |
| 2025/3/24 |
2,290 |
2,300 |
2,254 |
2,254 |
-2.09% |
34,500 |
| 2025/3/21 |
2,286 |
2,327 |
2,276 |
2,302 |
+1.81% |
28,200 |
| 2025/3/19 |
2,285 |
2,294 |
2,260 |
2,261 |
-1.05% |
15,400 |
| 2025/3/18 |
2,281 |
2,295 |
2,262 |
2,285 |
+1.15% |
18,600 |
| 2025/3/17 |
2,267 |
2,289 |
2,259 |
2,259 |
-0.18% |
19,100 |
| 2025/3/14 |
2,254 |
2,273 |
2,243 |
2,263 |
+0.31% |
23,300 |
| 2025/3/13 |
2,290 |
2,298 |
2,256 |
2,256 |
-0.62% |
23,700 |
| 2025/3/12 |
2,305 |
2,319 |
2,255 |
2,270 |
-1.52% |
33,300 |
| 2025/3/11 |
2,151 |
2,346 |
2,151 |
2,305 |
+5.44% |
79,400 |
| 2025/3/10 |
2,250 |
2,287 |
2,185 |
2,186 |
-1.49% |
42,900 |
| 2025/3/7 |
2,106 |
2,219 |
2,106 |
2,219 |
+5.37% |
48,500 |
| 2025/3/6 |
2,061 |
2,134 |
2,061 |
2,106 |
+2.73% |
41,400 |
| 2025/3/5 |
1,995 |
2,070 |
1,995 |
2,050 |
+2.71% |
31,200 |
| 2025/3/4 |
2,003 |
2,003 |
1,970 |
1,996 |
-0.05% |
21,000 |
| 2025/3/3 |
1,975 |
2,007 |
1,975 |
1,997 |
+1.37% |
13,200 |
| 2025/2/28 |
2,000 |
2,004 |
1,970 |
1,970 |
-1.35% |
19,900 |
| 2025/2/27 |
1,979 |
1,997 |
1,968 |
1,997 |
+1.89% |
19,000 |
| 2025/2/26 |
1,979 |
1,979 |
1,953 |
1,960 |
-1.26% |
12,600 |
| 2025/2/25 |
1,968 |
1,985 |
1,952 |
1,985 |
+0.86% |
23,500 |
| 2025/2/21 |
1,974 |
1,982 |
1,968 |
1,968 |
-0.30% |
12,900 |
| 2025/2/20 |
1,979 |
1,993 |
1,967 |
1,974 |
-0.25% |
19,400 |
| 2025/2/19 |
2,015 |
2,015 |
1,979 |
1,979 |
-1.05% |
16,100 |
| 2025/2/18 |
1,985 |
2,017 |
1,979 |
2,000 |
+0.81% |
10,100 |
| 2025/2/17 |
2,009 |
2,010 |
1,975 |
1,984 |
-0.70% |
17,500 |
| 2025/2/14 |
2,035 |
2,037 |
1,990 |
1,998 |
-1.91% |
31,700 |
| 2025/2/13 |
2,040 |
2,055 |
2,031 |
2,037 |
-0.15% |
17,700 |
| 2025/2/12 |
2,051 |
2,062 |
2,015 |
2,040 |
+0.15% |
19,900 |
| 2025/2/10 |
2,000 |
2,061 |
1,975 |
2,037 |
-2.07% |
105,500 |
| 2025/2/7 |
2,072 |
2,085 |
2,050 |
2,080 |
+1.41% |
33,900 |
| 2025/2/6 |
2,076 |
2,080 |
2,051 |
2,051 |
-1.25% |
14,800 |
| 2025/2/5 |
2,021 |
2,082 |
2,021 |
2,077 |
+2.57% |
28,300 |
| 2025/2/4 |
2,021 |
2,026 |
2,012 |
2,025 |
+0.85% |
12,100 |
| 2025/2/3 |
2,009 |
2,032 |
2,006 |
2,008 |
+0.05% |
23,900 |
| 2025/1/31 |
2,020 |
2,022 |
2,006 |
2,007 |
-1.42% |
20,700 |
| 2025/1/30 |
2,035 |
2,036 |
2,015 |
2,036 |
-0.20% |
9,700 |
| 2025/1/29 |
2,032 |
2,042 |
2,027 |
2,040 |
+0.89% |
9,100 |
| 2025/1/28 |
2,020 |
2,032 |
2,020 |
2,022 |
-0.15% |
7,400 |
| 2025/1/27 |
2,021 |
2,042 |
2,021 |
2,025 |
+0.25% |
13,000 |
| 2025/1/24 |
2,029 |
2,032 |
2,015 |
2,020 |
-0.44% |
7,400 |
| 2025/1/23 |
2,015 |
2,030 |
2,008 |
2,029 |
+0.84% |
14,300 |
| 2025/1/22 |
2,027 |
2,030 |
2,012 |
2,012 |
-0.74% |
19,300 |
| 2025/1/21 |
2,031 |
2,041 |
2,018 |
2,027 |
-0.15% |
16,400 |
| 2025/1/20 |
2,058 |
2,069 |
2,030 |
2,030 |
-1.31% |
15,600 |
| 2025/1/17 |
2,028 |
2,057 |
2,022 |
2,057 |
+1.33% |
10,900 |
| 2025/1/16 |
2,036 |
2,045 |
2,030 |
2,030 |
-0.54% |
13,500 |
| 2025/1/15 |
2,030 |
2,042 |
2,029 |
2,041 |
+0.59% |
5,900 |
| 2025/1/14 |
2,060 |
2,070 |
2,015 |
2,029 |
-1.02% |
24,400 |
| 2025/1/10 |
2,068 |
2,068 |
2,050 |
2,050 |
-0.82% |
7,400 |
| 2025/1/9 |
2,098 |
2,098 |
2,035 |
2,067 |
-0.24% |
31,000 |
| 2025/1/8 |
2,060 |
2,078 |
2,060 |
2,072 |
+0.58% |
8,200 |
| 2025/1/7 |
2,134 |
2,134 |
2,060 |
2,060 |
-2.69% |
28,200 |
| 2025/1/6 |
2,118 |
2,119 |
2,073 |
2,117 |
+1.34% |
22,000 |
| 2024/12/30 |
2,119 |
2,125 |
2,077 |
2,089 |
-0.52% |
20,000 |
| 2024/12/27 |
2,100 |
2,100 |
2,076 |
2,100 |
+1.16% |
25,300 |
| 2024/12/26 |
2,037 |
2,088 |
2,037 |
2,076 |
+2.57% |
64,000 |
| 2024/12/25 |
1,961 |
2,031 |
1,951 |
2,024 |
+4.28% |
51,300 |
| 2024/12/24 |
1,935 |
1,980 |
1,935 |
1,941 |
+0.99% |
51,500 |
| 2024/12/23 |
1,930 |
1,932 |
1,911 |
1,922 |
+0.58% |
21,400 |
| 2024/12/20 |
1,931 |
1,953 |
1,911 |
1,911 |
-1.29% |
19,700 |
| 2024/12/19 |
1,908 |
1,944 |
1,908 |
1,936 |
+0.41% |
12,100 |
| 2024/12/18 |
1,925 |
1,977 |
1,925 |
1,928 |
+0.89% |
50,500 |
| 2024/12/17 |
1,970 |
1,970 |
1,911 |
1,911 |
-2.10% |
27,600 |
| 2024/12/16 |
1,933 |
1,970 |
1,930 |
1,952 |
+1.09% |
24,600 |
| 2024/12/13 |
1,939 |
1,946 |
1,927 |
1,931 |
-0.72% |
32,500 |
| 2024/12/12 |
1,957 |
1,957 |
1,935 |
1,945 |
+0.46% |
9,400 |
| 2024/12/11 |
1,959 |
1,959 |
1,935 |
1,936 |
-0.67% |
16,800 |
| 2024/12/10 |
1,928 |
1,960 |
1,924 |
1,949 |
+1.14% |
32,200 |
| 2024/12/9 |
1,911 |
1,937 |
1,911 |
1,927 |
+1.69% |
24,600 |
| 2024/12/6 |
1,886 |
1,904 |
1,881 |
1,895 |
-0.32% |
25,600 |
| 2024/12/5 |
1,920 |
1,921 |
1,892 |
1,901 |
-1.04% |
14,700 |
| 2024/12/4 |
1,921 |
1,933 |
1,908 |
1,921 |
-0.62% |
12,300 |
| 2024/12/3 |
1,940 |
1,948 |
1,916 |
1,933 |
+0.68% |
23,700 |
| 2024/12/2 |
1,890 |
1,940 |
1,890 |
1,920 |
+3.73% |
35,000 |
| 2024/11/29 |
1,844 |
1,863 |
1,844 |
1,851 |
+0.38% |
11,600 |
| 2024/11/28 |
1,844 |
1,859 |
1,842 |
1,844 |
+0.71% |
23,200 |
| 2024/11/27 |
1,860 |
1,860 |
1,825 |
1,831 |
-1.56% |
25,000 |
| 2024/11/26 |
1,860 |
1,862 |
1,837 |
1,860 |
+0.76% |
11,900 |
| 2024/11/25 |
1,850 |
1,865 |
1,835 |
1,846 |
+0.16% |
39,900 |
| 2024/11/22 |
1,802 |
1,843 |
1,802 |
1,843 |
+2.28% |
21,100 |
| 2024/11/21 |
1,815 |
1,820 |
1,795 |
1,802 |
-0.28% |
29,100 |
| 2024/11/20 |
1,805 |
1,818 |
1,802 |
1,807 |
+0.11% |
12,400 |
| 2024/11/19 |
1,806 |
1,811 |
1,795 |
1,805 |
-0.06% |
30,400 |
| 2024/11/18 |
1,800 |
1,819 |
1,800 |
1,806 |
+0.33% |
16,300 |
| 2024/11/15 |
1,800 |
1,806 |
1,797 |
1,800 |
-0.33% |
20,100 |
| 2024/11/14 |
1,794 |
1,810 |
1,793 |
1,806 |
+0.50% |
23,700 |
| 2024/11/13 |
1,801 |
1,811 |
1,793 |
1,797 |
-0.22% |
21,000 |
| 2024/11/12 |
1,802 |
1,808 |
1,789 |
1,801 |
-0.06% |
26,400 |
| 2024/11/11 |
1,816 |
1,821 |
1,800 |
1,802 |
-0.17% |
23,700 |
| 2024/11/8 |
1,824 |
1,824 |
1,800 |
1,805 |
-0.72% |
52,500 |
| 2024/11/7 |
1,826 |
1,850 |
1,815 |
1,818 |
-1.46% |
41,200 |
| 2024/11/6 |
1,816 |
1,914 |
1,816 |
1,845 |
+1.88% |
58,900 |
| 2024/11/5 |
1,940 |
2,000 |
1,760 |
1,811 |
-5.97% |
148,300 |
| 2024/11/1 |
1,923 |
1,953 |
1,911 |
1,926 |
-0.52% |
26,800 |
| 2024/10/31 |
1,901 |
1,962 |
1,901 |
1,936 |
+4.54% |
46,600 |
| 2024/10/30 |
1,939 |
1,966 |
1,852 |
1,852 |
-3.64% |
64,200 |
| 2024/10/29 |
1,877 |
1,930 |
1,860 |
1,922 |
+2.40% |
20,300 |
| 2024/10/28 |
1,834 |
1,899 |
1,834 |
1,877 |
+2.34% |
29,900 |
| 2024/10/25 |
1,841 |
1,860 |
1,819 |
1,834 |
-1.08% |
24,100 |
| 2024/10/24 |
1,813 |
1,860 |
1,813 |
1,854 |
+1.81% |
22,000 |
|
