| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,648 |
2,687 |
2,648 |
2,652 |
+0.53% |
178,600 |
| 2025/4/24 |
2,695 |
2,709 |
2,630 |
2,638 |
-2.12% |
213,300 |
| 2025/4/23 |
2,630 |
2,719 |
2,630 |
2,695 |
+3.22% |
332,300 |
| 2025/4/22 |
2,593 |
2,619 |
2,592 |
2,611 |
+0.38% |
179,100 |
| 2025/4/21 |
2,592 |
2,618 |
2,589 |
2,601 |
+0.50% |
110,900 |
| 2025/4/18 |
2,545 |
2,596 |
2,536 |
2,588 |
+2.21% |
169,300 |
| 2025/4/17 |
2,517 |
2,533 |
2,516 |
2,532 |
+0.60% |
154,400 |
| 2025/4/16 |
2,505 |
2,539 |
2,505 |
2,517 |
+1.49% |
159,900 |
| 2025/4/15 |
2,492 |
2,502 |
2,479 |
2,480 |
-0.48% |
85,500 |
| 2025/4/14 |
2,476 |
2,521 |
2,472 |
2,492 |
+1.34% |
162,300 |
| 2025/4/11 |
2,442 |
2,467 |
2,394 |
2,459 |
-0.28% |
234,600 |
| 2025/4/10 |
2,502 |
2,502 |
2,435 |
2,466 |
+2.66% |
296,200 |
| 2025/4/9 |
2,391 |
2,429 |
2,355 |
2,402 |
+0.29% |
323,900 |
| 2025/4/8 |
2,411 |
2,432 |
2,364 |
2,395 |
+1.44% |
360,200 |
| 2025/4/7 |
2,303 |
2,400 |
2,271 |
2,361 |
-1.75% |
574,600 |
| 2025/4/4 |
2,369 |
2,418 |
2,362 |
2,403 |
+0.54% |
369,800 |
| 2025/4/3 |
2,363 |
2,390 |
2,342 |
2,390 |
-0.95% |
230,900 |
| 2025/4/2 |
2,481 |
2,500 |
2,413 |
2,413 |
-2.78% |
212,400 |
| 2025/4/1 |
2,501 |
2,506 |
2,458 |
2,482 |
+0.81% |
209,200 |
| 2025/3/31 |
2,491 |
2,500 |
2,455 |
2,462 |
-2.50% |
192,200 |
| 2025/3/28 |
2,478 |
2,526 |
2,478 |
2,525 |
+0.08% |
389,900 |
| 2025/3/27 |
2,521 |
2,533 |
2,499 |
2,523 |
-0.59% |
175,300 |
| 2025/3/26 |
2,531 |
2,555 |
2,521 |
2,538 |
+0.83% |
123,300 |
| 2025/3/25 |
2,548 |
2,548 |
2,511 |
2,517 |
-0.32% |
128,700 |
| 2025/3/24 |
2,534 |
2,539 |
2,521 |
2,525 |
+0.40% |
135,000 |
| 2025/3/21 |
2,522 |
2,537 |
2,515 |
2,515 |
+0.12% |
187,100 |
| 2025/3/19 |
2,503 |
2,524 |
2,495 |
2,512 |
+0.36% |
113,500 |
| 2025/3/18 |
2,509 |
2,518 |
2,488 |
2,503 |
-0.24% |
190,700 |
| 2025/3/17 |
2,482 |
2,516 |
2,479 |
2,509 |
+1.74% |
173,400 |
| 2025/3/14 |
2,445 |
2,469 |
2,445 |
2,466 |
+0.37% |
185,900 |
| 2025/3/13 |
2,460 |
2,482 |
2,442 |
2,457 |
+1.49% |
216,500 |
| 2025/3/12 |
2,415 |
2,441 |
2,402 |
2,421 |
+0.04% |
187,500 |
| 2025/3/11 |
2,441 |
2,441 |
2,409 |
2,420 |
-1.43% |
143,900 |
| 2025/3/10 |
2,511 |
2,511 |
2,444 |
2,455 |
-2.04% |
159,300 |
| 2025/3/7 |
2,507 |
2,523 |
2,488 |
2,506 |
-1.30% |
188,600 |
| 2025/3/6 |
2,510 |
2,555 |
2,502 |
2,539 |
+0.59% |
183,100 |
| 2025/3/5 |
2,496 |
2,526 |
2,481 |
2,524 |
-0.12% |
167,100 |
| 2025/3/4 |
2,545 |
2,548 |
2,523 |
2,527 |
-1.71% |
161,300 |
| 2025/3/3 |
2,550 |
2,585 |
2,548 |
2,571 |
+1.82% |
159,200 |
| 2025/2/28 |
2,551 |
2,555 |
2,514 |
2,525 |
-0.94% |
216,600 |
| 2025/2/27 |
2,552 |
2,554 |
2,524 |
2,549 |
+0.67% |
209,000 |
| 2025/2/26 |
2,564 |
2,564 |
2,506 |
2,532 |
-0.59% |
200,000 |
| 2025/2/25 |
2,565 |
2,580 |
2,547 |
2,547 |
-1.77% |
194,300 |
| 2025/2/21 |
2,582 |
2,605 |
2,572 |
2,593 |
+0.43% |
175,300 |
| 2025/2/20 |
2,592 |
2,599 |
2,575 |
2,582 |
-1.19% |
148,700 |
| 2025/2/19 |
2,623 |
2,635 |
2,598 |
2,613 |
-0.08% |
133,000 |
| 2025/2/18 |
2,623 |
2,628 |
2,594 |
2,615 |
-0.83% |
162,000 |
| 2025/2/17 |
2,670 |
2,699 |
2,620 |
2,637 |
-0.75% |
257,700 |
| 2025/2/14 |
2,682 |
2,708 |
2,652 |
2,657 |
-0.93% |
175,900 |
| 2025/2/13 |
2,659 |
2,709 |
2,650 |
2,682 |
+1.67% |
278,400 |
| 2025/2/12 |
2,660 |
2,672 |
2,610 |
2,638 |
-0.26% |
331,300 |
| 2025/2/10 |
2,550 |
2,658 |
2,525 |
2,645 |
+2.16% |
517,000 |
| 2025/2/7 |
2,476 |
2,622 |
2,449 |
2,589 |
+16.31% |
1,067,900 |
| 2025/2/6 |
2,188 |
2,230 |
2,188 |
2,226 |
+1.64% |
124,200 |
| 2025/2/5 |
2,187 |
2,204 |
2,187 |
2,190 |
+0.23% |
89,600 |
| 2025/2/4 |
2,210 |
2,214 |
2,174 |
2,185 |
-0.50% |
95,100 |
| 2025/2/3 |
2,199 |
2,217 |
2,190 |
2,196 |
+0.14% |
119,000 |
| 2025/1/31 |
2,204 |
2,206 |
2,187 |
2,193 |
+0.09% |
87,300 |
| 2025/1/30 |
2,195 |
2,211 |
2,186 |
2,191 |
-0.05% |
107,300 |
| 2025/1/29 |
2,181 |
2,195 |
2,177 |
2,192 |
+0.55% |
95,700 |
| 2025/1/28 |
2,175 |
2,193 |
2,162 |
2,180 |
+0.51% |
163,900 |
| 2025/1/27 |
2,164 |
2,169 |
2,155 |
2,169 |
+0.51% |
58,600 |
| 2025/1/24 |
2,174 |
2,178 |
2,155 |
2,158 |
+0.05% |
63,800 |
| 2025/1/23 |
2,160 |
2,165 |
2,152 |
2,157 |
-0.28% |
72,400 |
| 2025/1/22 |
2,155 |
2,173 |
2,148 |
2,163 |
+0.37% |
67,400 |
| 2025/1/21 |
2,162 |
2,173 |
2,141 |
2,155 |
-0.32% |
90,500 |
| 2025/1/20 |
2,188 |
2,192 |
2,162 |
2,162 |
-0.83% |
61,900 |
| 2025/1/17 |
2,187 |
2,189 |
2,162 |
2,180 |
+0.79% |
153,400 |
| 2025/1/16 |
2,190 |
2,194 |
2,159 |
2,163 |
-0.92% |
96,100 |
| 2025/1/15 |
2,160 |
2,183 |
2,155 |
2,183 |
+1.44% |
96,700 |
| 2025/1/14 |
2,202 |
2,202 |
2,151 |
2,152 |
-2.40% |
167,900 |
| 2025/1/10 |
2,227 |
2,229 |
2,205 |
2,205 |
-0.85% |
56,700 |
| 2025/1/9 |
2,223 |
2,231 |
2,210 |
2,224 |
+0.04% |
98,400 |
| 2025/1/8 |
2,253 |
2,257 |
2,223 |
2,223 |
-1.46% |
135,500 |
| 2025/1/7 |
2,217 |
2,266 |
2,199 |
2,256 |
+1.67% |
184,500 |
| 2025/1/6 |
2,222 |
2,232 |
2,211 |
2,219 |
-0.05% |
118,200 |
| 2024/12/30 |
2,223 |
2,236 |
2,210 |
2,220 |
+0.50% |
83,800 |
| 2024/12/27 |
2,213 |
2,214 |
2,195 |
2,209 |
-0.23% |
105,500 |
| 2024/12/26 |
2,201 |
2,214 |
2,193 |
2,214 |
+0.27% |
91,700 |
| 2024/12/25 |
2,212 |
2,212 |
2,188 |
2,208 |
-0.18% |
58,200 |
| 2024/12/24 |
2,224 |
2,224 |
2,200 |
2,212 |
-0.76% |
74,200 |
| 2024/12/23 |
2,242 |
2,242 |
2,219 |
2,229 |
-0.58% |
89,100 |
| 2024/12/20 |
2,237 |
2,246 |
2,233 |
2,242 |
+0.54% |
129,800 |
| 2024/12/19 |
2,179 |
2,239 |
2,179 |
2,230 |
+1.32% |
152,600 |
| 2024/12/18 |
2,210 |
2,221 |
2,201 |
2,201 |
-0.41% |
82,500 |
| 2024/12/17 |
2,242 |
2,252 |
2,210 |
2,210 |
-1.30% |
90,200 |
| 2024/12/16 |
2,225 |
2,251 |
2,220 |
2,239 |
+0.67% |
124,000 |
| 2024/12/13 |
2,199 |
2,237 |
2,199 |
2,224 |
+0.82% |
220,400 |
| 2024/12/12 |
2,208 |
2,213 |
2,196 |
2,206 |
+0.41% |
154,800 |
| 2024/12/11 |
2,198 |
2,205 |
2,182 |
2,197 |
+0.27% |
98,600 |
| 2024/12/10 |
2,228 |
2,228 |
2,191 |
2,191 |
-1.04% |
121,800 |
| 2024/12/9 |
2,213 |
2,228 |
2,202 |
2,214 |
+0.00% |
118,700 |
| 2024/12/6 |
2,207 |
2,214 |
2,198 |
2,214 |
+0.87% |
79,400 |
| 2024/12/5 |
2,196 |
2,200 |
2,185 |
2,195 |
+0.00% |
78,400 |
| 2024/12/4 |
2,216 |
2,222 |
2,192 |
2,195 |
-0.95% |
88,500 |
| 2024/12/3 |
2,199 |
2,229 |
2,197 |
2,216 |
+1.28% |
136,300 |
| 2024/12/2 |
2,179 |
2,195 |
2,175 |
2,188 |
+0.37% |
78,600 |
| 2024/11/29 |
2,170 |
2,189 |
2,163 |
2,180 |
+0.46% |
92,600 |
| 2024/11/28 |
2,164 |
2,177 |
2,156 |
2,170 |
+0.60% |
69,800 |
| 2024/11/27 |
2,172 |
2,176 |
2,147 |
2,157 |
-1.01% |
115,400 |
| 2024/11/26 |
2,159 |
2,179 |
2,150 |
2,179 |
+0.93% |
55,900 |
| 2024/11/25 |
2,178 |
2,180 |
2,154 |
2,159 |
-0.32% |
93,900 |
| 2024/11/22 |
2,145 |
2,175 |
2,137 |
2,166 |
+0.88% |
95,700 |
| 2024/11/21 |
2,152 |
2,165 |
2,140 |
2,147 |
-0.23% |
64,800 |
| 2024/11/20 |
2,170 |
2,177 |
2,149 |
2,152 |
-1.37% |
79,600 |
| 2024/11/19 |
2,168 |
2,185 |
2,166 |
2,182 |
+0.37% |
94,100 |
| 2024/11/18 |
2,142 |
2,180 |
2,139 |
2,174 |
+1.49% |
129,900 |
| 2024/11/15 |
2,161 |
2,161 |
2,142 |
2,142 |
-0.37% |
114,300 |
| 2024/11/14 |
2,170 |
2,173 |
2,139 |
2,150 |
-0.74% |
136,400 |
| 2024/11/13 |
2,132 |
2,173 |
2,132 |
2,166 |
+1.59% |
211,000 |
| 2024/11/12 |
2,145 |
2,150 |
2,113 |
2,132 |
-0.61% |
195,900 |
| 2024/11/11 |
2,151 |
2,158 |
2,123 |
2,145 |
+0.42% |
175,500 |
| 2024/11/8 |
2,191 |
2,205 |
2,124 |
2,136 |
-5.90% |
408,000 |
| 2024/11/7 |
2,238 |
2,295 |
2,234 |
2,270 |
+3.42% |
191,700 |
| 2024/11/6 |
2,194 |
2,216 |
2,181 |
2,195 |
-0.36% |
98,800 |
| 2024/11/5 |
2,190 |
2,213 |
2,190 |
2,203 |
+0.59% |
97,900 |
| 2024/11/1 |
2,220 |
2,221 |
2,190 |
2,190 |
-2.01% |
107,100 |
| 2024/10/31 |
2,244 |
2,252 |
2,223 |
2,235 |
+0.13% |
133,500 |
| 2024/10/30 |
2,239 |
2,254 |
2,228 |
2,232 |
+0.68% |
370,800 |
| 2024/10/29 |
2,211 |
2,222 |
2,205 |
2,217 |
+0.50% |
94,800 |
| 2024/10/28 |
2,218 |
2,226 |
2,195 |
2,206 |
-0.54% |
104,800 |
| 2024/10/25 |
2,237 |
2,237 |
2,211 |
2,218 |
-0.85% |
92,600 |
| 2024/10/24 |
2,226 |
2,245 |
2,219 |
2,237 |
-0.04% |
87,000 |
|
