| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,329 |
2,345 |
2,296 |
2,308 |
-0.13% |
177,800 |
| 2025/4/24 |
2,366 |
2,373 |
2,307 |
2,311 |
-1.83% |
202,200 |
| 2025/4/23 |
2,357 |
2,365 |
2,328 |
2,354 |
+0.90% |
152,000 |
| 2025/4/22 |
2,319 |
2,338 |
2,301 |
2,333 |
+0.34% |
132,700 |
| 2025/4/21 |
2,422 |
2,425 |
2,325 |
2,325 |
-4.40% |
264,700 |
| 2025/4/18 |
2,358 |
2,450 |
2,348 |
2,432 |
+3.71% |
280,400 |
| 2025/4/17 |
2,218 |
2,357 |
2,216 |
2,345 |
+4.41% |
240,200 |
| 2025/4/16 |
2,270 |
2,306 |
2,239 |
2,246 |
+0.40% |
290,100 |
| 2025/4/15 |
2,248 |
2,275 |
2,225 |
2,237 |
+0.77% |
75,600 |
| 2025/4/14 |
2,254 |
2,289 |
2,215 |
2,220 |
+0.36% |
160,500 |
| 2025/4/11 |
2,155 |
2,218 |
2,120 |
2,212 |
-1.16% |
173,600 |
| 2025/4/10 |
2,220 |
2,254 |
2,154 |
2,238 |
+10.79% |
415,600 |
| 2025/4/9 |
2,076 |
2,085 |
1,962 |
2,020 |
-3.86% |
316,000 |
| 2025/4/8 |
2,076 |
2,123 |
2,074 |
2,101 |
+5.79% |
282,800 |
| 2025/4/7 |
1,984 |
2,030 |
1,944 |
1,986 |
-6.63% |
286,800 |
| 2025/4/4 |
2,191 |
2,209 |
2,089 |
2,127 |
-5.55% |
244,100 |
| 2025/4/3 |
2,289 |
2,292 |
2,245 |
2,252 |
-4.58% |
182,400 |
| 2025/4/2 |
2,364 |
2,391 |
2,327 |
2,360 |
-1.09% |
178,800 |
| 2025/4/1 |
2,394 |
2,421 |
2,373 |
2,386 |
-0.13% |
204,200 |
| 2025/3/31 |
2,449 |
2,477 |
2,377 |
2,389 |
-3.90% |
255,300 |
| 2025/3/28 |
2,527 |
2,527 |
2,458 |
2,486 |
-1.62% |
205,800 |
| 2025/3/27 |
2,489 |
2,544 |
2,472 |
2,527 |
-0.47% |
347,500 |
| 2025/3/26 |
2,441 |
2,545 |
2,441 |
2,539 |
+4.31% |
444,100 |
| 2025/3/25 |
2,460 |
2,490 |
2,431 |
2,434 |
-1.06% |
276,800 |
| 2025/3/24 |
2,400 |
2,491 |
2,370 |
2,460 |
+3.49% |
316,500 |
| 2025/3/21 |
2,392 |
2,412 |
2,351 |
2,377 |
+0.42% |
1,197,800 |
| 2025/3/19 |
2,375 |
2,396 |
2,355 |
2,367 |
+1.72% |
174,700 |
| 2025/3/18 |
2,354 |
2,403 |
2,327 |
2,327 |
-0.60% |
249,400 |
| 2025/3/17 |
2,385 |
2,405 |
2,341 |
2,341 |
-1.06% |
204,000 |
| 2025/3/14 |
2,255 |
2,385 |
2,255 |
2,366 |
+4.46% |
242,000 |
| 2025/3/13 |
2,289 |
2,292 |
2,248 |
2,265 |
-1.22% |
195,900 |
| 2025/3/12 |
2,304 |
2,317 |
2,254 |
2,293 |
+0.70% |
335,400 |
| 2025/3/11 |
2,238 |
2,284 |
2,199 |
2,277 |
+0.84% |
261,300 |
| 2025/3/10 |
2,314 |
2,332 |
2,247 |
2,258 |
-3.26% |
242,800 |
| 2025/3/7 |
2,314 |
2,365 |
2,314 |
2,334 |
+0.26% |
176,100 |
| 2025/3/6 |
2,368 |
2,387 |
2,328 |
2,328 |
-0.43% |
97,700 |
| 2025/3/5 |
2,383 |
2,397 |
2,325 |
2,338 |
+0.04% |
191,700 |
| 2025/3/4 |
2,386 |
2,404 |
2,314 |
2,337 |
-1.97% |
303,000 |
| 2025/3/3 |
2,345 |
2,507 |
2,345 |
2,384 |
+2.49% |
571,300 |
| 2025/2/28 |
2,360 |
2,379 |
2,311 |
2,326 |
-1.65% |
282,500 |
| 2025/2/27 |
2,394 |
2,411 |
2,334 |
2,365 |
-3.23% |
331,600 |
| 2025/2/26 |
2,461 |
2,480 |
2,399 |
2,444 |
-0.93% |
408,900 |
| 2025/2/25 |
2,450 |
2,495 |
2,443 |
2,467 |
+0.53% |
313,500 |
| 2025/2/21 |
2,499 |
2,500 |
2,450 |
2,454 |
-1.84% |
183,700 |
| 2025/2/20 |
2,502 |
2,537 |
2,460 |
2,500 |
-0.68% |
156,000 |
| 2025/2/19 |
2,500 |
2,538 |
2,482 |
2,517 |
+0.68% |
205,300 |
| 2025/2/18 |
2,560 |
2,569 |
2,488 |
2,500 |
-1.81% |
254,900 |
| 2025/2/17 |
2,489 |
2,626 |
2,482 |
2,546 |
+3.29% |
439,200 |
| 2025/2/14 |
2,448 |
2,499 |
2,418 |
2,465 |
+0.53% |
265,500 |
| 2025/2/13 |
2,403 |
2,469 |
2,388 |
2,452 |
+1.28% |
292,900 |
| 2025/2/12 |
2,427 |
2,456 |
2,392 |
2,421 |
+0.58% |
399,200 |
| 2025/2/10 |
2,352 |
2,414 |
2,277 |
2,407 |
+11.69% |
1,171,900 |
| 2025/2/7 |
2,100 |
2,158 |
2,100 |
2,155 |
+2.91% |
370,500 |
| 2025/2/6 |
2,034 |
2,094 |
2,034 |
2,094 |
+2.95% |
176,700 |
| 2025/2/5 |
1,998 |
2,036 |
1,983 |
2,034 |
+1.90% |
206,200 |
| 2025/2/4 |
2,054 |
2,070 |
1,991 |
1,996 |
-1.92% |
168,700 |
| 2025/2/3 |
2,066 |
2,068 |
2,021 |
2,035 |
-2.72% |
196,700 |
| 2025/1/31 |
2,099 |
2,120 |
2,085 |
2,092 |
+0.29% |
87,200 |
| 2025/1/30 |
2,079 |
2,107 |
2,066 |
2,086 |
-0.62% |
107,600 |
| 2025/1/29 |
2,070 |
2,122 |
2,061 |
2,099 |
+1.21% |
316,900 |
| 2025/1/28 |
2,065 |
2,106 |
2,055 |
2,074 |
+0.44% |
185,200 |
| 2025/1/27 |
2,083 |
2,083 |
2,052 |
2,065 |
-1.67% |
252,600 |
| 2025/1/24 |
2,066 |
2,102 |
2,061 |
2,100 |
+1.65% |
216,600 |
| 2025/1/23 |
2,060 |
2,092 |
2,025 |
2,066 |
+0.54% |
147,500 |
| 2025/1/22 |
2,078 |
2,079 |
2,018 |
2,055 |
-1.77% |
234,300 |
| 2025/1/21 |
2,011 |
2,098 |
2,007 |
2,092 |
+4.18% |
244,000 |
| 2025/1/20 |
1,963 |
2,022 |
1,949 |
2,008 |
+1.93% |
219,500 |
| 2025/1/17 |
1,965 |
1,981 |
1,939 |
1,970 |
+0.00% |
162,600 |
| 2025/1/16 |
1,956 |
1,983 |
1,952 |
1,970 |
+1.03% |
174,700 |
| 2025/1/15 |
1,996 |
2,000 |
1,950 |
1,950 |
-1.76% |
245,300 |
| 2025/1/14 |
1,999 |
2,009 |
1,962 |
1,985 |
-0.80% |
177,400 |
| 2025/1/10 |
2,035 |
2,056 |
1,994 |
2,001 |
-1.91% |
160,300 |
| 2025/1/9 |
2,100 |
2,109 |
2,040 |
2,040 |
-2.21% |
93,700 |
| 2025/1/8 |
2,078 |
2,095 |
2,055 |
2,086 |
-1.00% |
155,200 |
| 2025/1/7 |
2,128 |
2,133 |
2,094 |
2,107 |
-1.27% |
174,000 |
| 2025/1/6 |
2,141 |
2,170 |
2,126 |
2,134 |
-0.28% |
113,400 |
| 2024/12/30 |
2,185 |
2,198 |
2,132 |
2,140 |
-0.74% |
227,100 |
| 2024/12/27 |
2,163 |
2,178 |
2,144 |
2,156 |
+0.14% |
102,900 |
| 2024/12/26 |
2,221 |
2,221 |
2,143 |
2,153 |
-3.32% |
177,800 |
| 2024/12/25 |
2,191 |
2,227 |
2,169 |
2,227 |
+0.59% |
167,400 |
| 2024/12/24 |
2,262 |
2,262 |
2,192 |
2,214 |
-2.12% |
272,300 |
| 2024/12/23 |
2,149 |
2,267 |
2,148 |
2,262 |
+6.40% |
379,100 |
| 2024/12/20 |
2,159 |
2,178 |
2,120 |
2,126 |
-1.35% |
239,900 |
| 2024/12/19 |
2,130 |
2,184 |
2,119 |
2,155 |
+1.17% |
287,600 |
| 2024/12/18 |
2,099 |
2,145 |
2,098 |
2,130 |
+1.87% |
227,700 |
| 2024/12/17 |
2,051 |
2,124 |
2,045 |
2,091 |
+1.95% |
277,500 |
| 2024/12/16 |
2,023 |
2,070 |
1,997 |
2,051 |
+1.38% |
146,100 |
| 2024/12/13 |
2,002 |
2,029 |
1,978 |
2,023 |
+0.05% |
149,500 |
| 2024/12/12 |
2,061 |
2,070 |
2,021 |
2,022 |
-0.59% |
163,600 |
| 2024/12/11 |
1,995 |
2,045 |
1,981 |
2,034 |
+2.16% |
213,400 |
| 2024/12/10 |
1,982 |
2,010 |
1,967 |
1,991 |
+0.50% |
152,900 |
| 2024/12/9 |
2,022 |
2,025 |
1,970 |
1,981 |
-2.17% |
204,200 |
| 2024/12/6 |
2,003 |
2,039 |
1,997 |
2,025 |
+1.40% |
182,500 |
| 2024/12/5 |
2,056 |
2,056 |
1,990 |
1,997 |
-2.39% |
168,000 |
| 2024/12/4 |
2,000 |
2,057 |
1,989 |
2,046 |
+1.14% |
258,200 |
| 2024/12/3 |
2,019 |
2,037 |
1,994 |
2,023 |
+2.02% |
182,600 |
| 2024/12/2 |
1,955 |
2,014 |
1,928 |
1,983 |
-0.75% |
229,700 |
| 2024/11/29 |
2,057 |
2,057 |
1,981 |
1,998 |
-1.72% |
175,700 |
| 2024/11/28 |
1,991 |
2,056 |
1,991 |
2,033 |
+3.67% |
349,600 |
| 2024/11/27 |
1,969 |
1,977 |
1,902 |
1,961 |
+3.32% |
207,000 |
| 2024/11/26 |
1,910 |
1,938 |
1,876 |
1,898 |
-1.96% |
244,300 |
| 2024/11/25 |
2,026 |
2,032 |
1,933 |
1,936 |
-2.66% |
237,100 |
| 2024/11/22 |
1,951 |
2,005 |
1,939 |
1,989 |
+1.22% |
170,300 |
| 2024/11/21 |
1,989 |
2,043 |
1,960 |
1,965 |
-1.01% |
220,400 |
| 2024/11/20 |
2,037 |
2,037 |
1,969 |
1,985 |
-2.70% |
190,600 |
| 2024/11/19 |
2,015 |
2,041 |
1,986 |
2,040 |
+0.74% |
149,900 |
| 2024/11/18 |
2,086 |
2,095 |
2,021 |
2,025 |
-3.71% |
237,600 |
| 2024/11/15 |
2,030 |
2,115 |
2,003 |
2,103 |
+3.75% |
337,000 |
| 2024/11/14 |
2,060 |
2,078 |
2,027 |
2,027 |
-2.92% |
190,400 |
| 2024/11/13 |
2,133 |
2,152 |
2,079 |
2,088 |
-2.25% |
239,100 |
| 2024/11/12 |
2,132 |
2,164 |
2,077 |
2,136 |
-0.37% |
520,200 |
| 2024/11/11 |
2,251 |
2,312 |
2,118 |
2,144 |
+12.13% |
1,067,100 |
| 2024/11/8 |
1,955 |
1,976 |
1,902 |
1,912 |
+0.31% |
246,600 |
| 2024/11/7 |
1,916 |
1,932 |
1,871 |
1,906 |
-0.52% |
208,900 |
| 2024/11/6 |
1,875 |
1,916 |
1,871 |
1,916 |
+0.47% |
184,800 |
| 2024/11/5 |
1,895 |
1,907 |
1,869 |
1,907 |
+1.01% |
203,600 |
| 2024/11/1 |
1,923 |
1,934 |
1,880 |
1,888 |
-1.82% |
175,000 |
| 2024/10/31 |
1,894 |
1,931 |
1,869 |
1,923 |
+1.53% |
211,700 |
| 2024/10/30 |
1,998 |
1,998 |
1,894 |
1,894 |
-4.34% |
533,500 |
| 2024/10/29 |
2,001 |
2,001 |
1,959 |
1,980 |
-1.49% |
173,400 |
| 2024/10/28 |
1,981 |
2,015 |
1,958 |
2,010 |
+2.08% |
93,400 |
| 2024/10/25 |
1,988 |
1,999 |
1,960 |
1,969 |
-1.45% |
104,100 |
| 2024/10/24 |
2,000 |
2,009 |
1,973 |
1,998 |
-1.14% |
150,100 |
|
