| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,032 |
2,058 |
2,030 |
2,057 |
+1.48% |
61,800 |
| 2025/4/24 |
2,030 |
2,068 |
2,020 |
2,027 |
+0.60% |
74,000 |
| 2025/4/23 |
2,022 |
2,039 |
2,001 |
2,015 |
+1.66% |
84,500 |
| 2025/4/22 |
1,958 |
1,990 |
1,950 |
1,982 |
+1.17% |
93,200 |
| 2025/4/21 |
1,983 |
1,987 |
1,950 |
1,959 |
-1.76% |
56,200 |
| 2025/4/18 |
1,942 |
1,994 |
1,940 |
1,994 |
+2.62% |
58,600 |
| 2025/4/17 |
1,924 |
1,950 |
1,922 |
1,943 |
+0.26% |
52,000 |
| 2025/4/16 |
1,979 |
1,979 |
1,918 |
1,938 |
-1.27% |
88,700 |
| 2025/4/15 |
1,967 |
1,980 |
1,950 |
1,963 |
+1.50% |
65,700 |
| 2025/4/14 |
1,926 |
1,952 |
1,911 |
1,934 |
+1.42% |
83,300 |
| 2025/4/11 |
1,840 |
1,916 |
1,793 |
1,907 |
-1.75% |
133,800 |
| 2025/4/10 |
2,000 |
2,000 |
1,919 |
1,941 |
+7.59% |
157,900 |
| 2025/4/9 |
1,851 |
1,867 |
1,780 |
1,804 |
-6.58% |
133,700 |
| 2025/4/8 |
1,850 |
1,949 |
1,850 |
1,931 |
+11.62% |
157,100 |
| 2025/4/7 |
1,830 |
1,830 |
1,691 |
1,730 |
-9.42% |
445,100 |
| 2025/4/4 |
2,004 |
2,024 |
1,854 |
1,910 |
-9.22% |
485,400 |
| 2025/4/3 |
2,099 |
2,120 |
2,083 |
2,104 |
-4.15% |
118,900 |
| 2025/4/2 |
2,220 |
2,221 |
2,170 |
2,195 |
-1.04% |
95,500 |
| 2025/4/1 |
2,236 |
2,251 |
2,209 |
2,218 |
-0.89% |
84,600 |
| 2025/3/31 |
2,308 |
2,308 |
2,236 |
2,238 |
-4.93% |
143,300 |
| 2025/3/28 |
2,414 |
2,414 |
2,350 |
2,354 |
-2.49% |
131,700 |
| 2025/3/27 |
2,403 |
2,415 |
2,386 |
2,414 |
+0.33% |
134,800 |
| 2025/3/26 |
2,470 |
2,470 |
2,400 |
2,406 |
-1.64% |
115,200 |
| 2025/3/25 |
2,443 |
2,473 |
2,436 |
2,446 |
-0.69% |
147,100 |
| 2025/3/24 |
2,350 |
2,465 |
2,321 |
2,463 |
+5.03% |
222,200 |
| 2025/3/21 |
2,328 |
2,372 |
2,324 |
2,345 |
-0.42% |
126,700 |
| 2025/3/19 |
2,350 |
2,406 |
2,338 |
2,355 |
+0.21% |
119,300 |
| 2025/3/18 |
2,357 |
2,372 |
2,339 |
2,350 |
+0.56% |
96,500 |
| 2025/3/17 |
2,323 |
2,392 |
2,306 |
2,337 |
+1.17% |
159,800 |
| 2025/3/14 |
2,290 |
2,325 |
2,290 |
2,310 |
+0.43% |
58,100 |
| 2025/3/13 |
2,339 |
2,343 |
2,289 |
2,300 |
-1.20% |
63,500 |
| 2025/3/12 |
2,307 |
2,331 |
2,291 |
2,328 |
+1.09% |
92,200 |
| 2025/3/11 |
2,323 |
2,343 |
2,265 |
2,303 |
-2.95% |
112,400 |
| 2025/3/10 |
2,390 |
2,410 |
2,349 |
2,373 |
+0.00% |
103,300 |
| 2025/3/7 |
2,320 |
2,378 |
2,295 |
2,373 |
+0.81% |
130,100 |
| 2025/3/6 |
2,364 |
2,385 |
2,335 |
2,354 |
-0.42% |
130,100 |
| 2025/3/5 |
2,280 |
2,366 |
2,275 |
2,364 |
+3.91% |
165,100 |
| 2025/3/4 |
2,288 |
2,301 |
2,243 |
2,275 |
-0.26% |
104,100 |
| 2025/3/3 |
2,250 |
2,291 |
2,248 |
2,281 |
+2.56% |
98,800 |
| 2025/2/28 |
2,210 |
2,227 |
2,179 |
2,224 |
+0.27% |
127,000 |
| 2025/2/27 |
2,200 |
2,220 |
2,188 |
2,218 |
+0.86% |
80,600 |
| 2025/2/26 |
2,170 |
2,199 |
2,152 |
2,199 |
+0.69% |
96,800 |
| 2025/2/25 |
2,160 |
2,203 |
2,146 |
2,184 |
-0.27% |
100,300 |
| 2025/2/21 |
2,199 |
2,199 |
2,163 |
2,190 |
-0.32% |
102,700 |
| 2025/2/20 |
2,190 |
2,219 |
2,163 |
2,197 |
-0.77% |
146,800 |
| 2025/2/19 |
2,239 |
2,244 |
2,206 |
2,214 |
-1.51% |
102,700 |
| 2025/2/18 |
2,256 |
2,260 |
2,196 |
2,248 |
-0.93% |
176,300 |
| 2025/2/17 |
2,220 |
2,275 |
2,220 |
2,269 |
+2.67% |
153,400 |
| 2025/2/14 |
2,400 |
2,403 |
2,205 |
2,210 |
-4.49% |
431,200 |
| 2025/2/13 |
2,310 |
2,355 |
2,280 |
2,314 |
+1.31% |
245,400 |
| 2025/2/12 |
2,277 |
2,305 |
2,237 |
2,284 |
+2.01% |
179,300 |
| 2025/2/10 |
2,225 |
2,257 |
2,206 |
2,239 |
+0.49% |
164,700 |
| 2025/2/7 |
2,211 |
2,233 |
2,180 |
2,228 |
+0.77% |
103,400 |
| 2025/2/6 |
2,206 |
2,215 |
2,194 |
2,211 |
+0.59% |
70,100 |
| 2025/2/5 |
2,205 |
2,211 |
2,182 |
2,198 |
+0.73% |
70,600 |
| 2025/2/4 |
2,190 |
2,208 |
2,170 |
2,182 |
+0.41% |
91,900 |
| 2025/2/3 |
2,230 |
2,237 |
2,166 |
2,173 |
-4.61% |
161,300 |
| 2025/1/31 |
2,309 |
2,314 |
2,272 |
2,278 |
-1.77% |
82,800 |
| 2025/1/30 |
2,281 |
2,327 |
2,281 |
2,319 |
+1.22% |
115,400 |
| 2025/1/29 |
2,312 |
2,317 |
2,291 |
2,291 |
-1.21% |
66,600 |
| 2025/1/28 |
2,299 |
2,324 |
2,287 |
2,319 |
+0.87% |
149,700 |
| 2025/1/27 |
2,300 |
2,313 |
2,286 |
2,299 |
+0.88% |
100,600 |
| 2025/1/24 |
2,310 |
2,310 |
2,274 |
2,279 |
-0.61% |
85,900 |
| 2025/1/23 |
2,313 |
2,313 |
2,268 |
2,293 |
-0.86% |
98,200 |
| 2025/1/22 |
2,288 |
2,316 |
2,266 |
2,313 |
+1.63% |
148,300 |
| 2025/1/21 |
2,260 |
2,292 |
2,256 |
2,276 |
+1.29% |
130,200 |
| 2025/1/20 |
2,235 |
2,254 |
2,207 |
2,247 |
+1.03% |
105,100 |
| 2025/1/17 |
2,189 |
2,225 |
2,170 |
2,224 |
+1.09% |
110,000 |
| 2025/1/16 |
2,195 |
2,212 |
2,172 |
2,200 |
+0.41% |
88,300 |
| 2025/1/15 |
2,208 |
2,209 |
2,168 |
2,191 |
-0.09% |
66,100 |
| 2025/1/14 |
2,138 |
2,202 |
2,124 |
2,193 |
+1.81% |
172,500 |
| 2025/1/10 |
2,116 |
2,164 |
2,116 |
2,154 |
-0.09% |
116,900 |
| 2025/1/9 |
2,151 |
2,160 |
2,125 |
2,156 |
-0.69% |
86,100 |
| 2025/1/8 |
2,166 |
2,195 |
2,148 |
2,171 |
+0.23% |
126,700 |
| 2025/1/7 |
2,150 |
2,187 |
2,133 |
2,166 |
+0.88% |
198,600 |
| 2025/1/6 |
2,280 |
2,285 |
2,147 |
2,147 |
-5.63% |
188,500 |
| 2024/12/30 |
2,255 |
2,288 |
2,254 |
2,275 |
+0.93% |
193,000 |
| 2024/12/27 |
2,260 |
2,265 |
2,234 |
2,254 |
-0.70% |
207,300 |
| 2024/12/26 |
2,239 |
2,277 |
2,239 |
2,270 |
+1.70% |
282,700 |
| 2024/12/25 |
2,239 |
2,250 |
2,210 |
2,232 |
+0.86% |
114,400 |
| 2024/12/24 |
2,199 |
2,223 |
2,187 |
2,213 |
+1.14% |
114,000 |
| 2024/12/23 |
2,174 |
2,199 |
2,166 |
2,188 |
+0.92% |
95,100 |
| 2024/12/20 |
2,182 |
2,186 |
2,147 |
2,168 |
-0.78% |
275,500 |
| 2024/12/19 |
2,145 |
2,206 |
2,145 |
2,185 |
-0.23% |
163,400 |
| 2024/12/18 |
2,165 |
2,200 |
2,165 |
2,190 |
+0.41% |
121,900 |
| 2024/12/17 |
2,238 |
2,241 |
2,171 |
2,181 |
-2.76% |
165,900 |
| 2024/12/16 |
2,242 |
2,270 |
2,213 |
2,243 |
+0.13% |
211,000 |
| 2024/12/13 |
2,200 |
2,252 |
2,200 |
2,240 |
+0.13% |
241,700 |
| 2024/12/12 |
2,227 |
2,249 |
2,201 |
2,237 |
+0.63% |
268,000 |
| 2024/12/11 |
2,150 |
2,227 |
2,136 |
2,223 |
+4.07% |
328,300 |
| 2024/12/10 |
2,192 |
2,218 |
2,136 |
2,136 |
-2.02% |
220,000 |
| 2024/12/9 |
2,137 |
2,188 |
2,128 |
2,180 |
+2.64% |
243,000 |
| 2024/12/6 |
2,098 |
2,124 |
2,060 |
2,124 |
+0.52% |
212,300 |
| 2024/12/5 |
2,077 |
2,131 |
2,077 |
2,113 |
+1.73% |
175,600 |
| 2024/12/4 |
2,145 |
2,159 |
2,077 |
2,077 |
-3.80% |
210,700 |
| 2024/12/3 |
2,150 |
2,176 |
2,135 |
2,159 |
+0.42% |
215,800 |
| 2024/12/2 |
2,113 |
2,160 |
2,113 |
2,150 |
+2.67% |
191,900 |
| 2024/11/29 |
2,100 |
2,128 |
2,084 |
2,094 |
+0.62% |
143,200 |
| 2024/11/28 |
2,082 |
2,100 |
2,062 |
2,081 |
-0.90% |
234,200 |
| 2024/11/27 |
2,149 |
2,161 |
2,094 |
2,100 |
-2.87% |
295,600 |
| 2024/11/26 |
2,164 |
2,190 |
2,136 |
2,162 |
+0.14% |
388,800 |
| 2024/11/25 |
2,045 |
2,168 |
2,040 |
2,159 |
+6.78% |
1,374,400 |
| 2024/11/22 |
2,039 |
2,043 |
1,997 |
2,022 |
-0.44% |
231,700 |
| 2024/11/21 |
1,992 |
2,031 |
1,992 |
2,031 |
+3.25% |
323,400 |
| 2024/11/20 |
1,945 |
1,971 |
1,944 |
1,967 |
+1.29% |
170,800 |
| 2024/11/19 |
1,917 |
1,970 |
1,909 |
1,942 |
+0.62% |
232,900 |
| 2024/11/18 |
1,928 |
1,978 |
1,922 |
1,930 |
-0.05% |
344,500 |
| 2024/11/15 |
1,916 |
1,944 |
1,906 |
1,931 |
+1.42% |
213,400 |
| 2024/11/14 |
1,858 |
1,920 |
1,850 |
1,904 |
+3.03% |
477,500 |
| 2024/11/13 |
1,835 |
1,853 |
1,810 |
1,848 |
+0.27% |
203,700 |
| 2024/11/12 |
1,806 |
1,857 |
1,804 |
1,843 |
+2.39% |
272,000 |
| 2024/11/11 |
1,798 |
1,804 |
1,782 |
1,800 |
-1.04% |
255,800 |
| 2024/11/8 |
1,879 |
1,886 |
1,813 |
1,819 |
-7.15% |
698,500 |
| 2024/11/7 |
1,949 |
1,968 |
1,915 |
1,959 |
+2.19% |
368,900 |
| 2024/11/6 |
1,913 |
1,933 |
1,900 |
1,917 |
+1.21% |
190,000 |
| 2024/11/5 |
1,895 |
1,908 |
1,882 |
1,894 |
+0.74% |
90,100 |
| 2024/11/1 |
1,884 |
1,901 |
1,876 |
1,880 |
-1.42% |
113,700 |
| 2024/10/31 |
1,904 |
1,916 |
1,886 |
1,907 |
+0.74% |
113,800 |
| 2024/10/30 |
1,881 |
1,908 |
1,881 |
1,893 |
+0.53% |
261,600 |
| 2024/10/29 |
1,884 |
1,897 |
1,871 |
1,883 |
+0.21% |
97,100 |
| 2024/10/28 |
1,824 |
1,879 |
1,811 |
1,879 |
+2.62% |
102,100 |
| 2024/10/25 |
1,847 |
1,852 |
1,824 |
1,831 |
-0.87% |
117,400 |
| 2024/10/24 |
1,842 |
1,849 |
1,811 |
1,847 |
-0.75% |
134,000 |
|
