| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,838 |
1,838 |
1,790 |
1,830 |
+1.50% |
31,500 |
| 2025/4/24 |
1,842 |
1,870 |
1,787 |
1,803 |
-1.69% |
46,300 |
| 2025/4/23 |
1,831 |
1,840 |
1,799 |
1,834 |
+2.40% |
34,300 |
| 2025/4/22 |
1,837 |
1,839 |
1,790 |
1,791 |
-1.05% |
26,400 |
| 2025/4/21 |
1,852 |
1,874 |
1,796 |
1,810 |
-0.77% |
41,300 |
| 2025/4/18 |
1,732 |
1,828 |
1,724 |
1,824 |
+6.36% |
33,900 |
| 2025/4/17 |
1,705 |
1,739 |
1,700 |
1,715 |
+0.47% |
7,500 |
| 2025/4/16 |
1,755 |
1,765 |
1,670 |
1,707 |
-3.89% |
37,100 |
| 2025/4/15 |
1,770 |
1,789 |
1,760 |
1,776 |
+0.85% |
11,400 |
| 2025/4/14 |
1,803 |
1,803 |
1,752 |
1,761 |
-1.29% |
29,000 |
| 2025/4/11 |
1,662 |
1,826 |
1,662 |
1,784 |
+2.59% |
30,800 |
| 2025/4/10 |
1,820 |
1,829 |
1,720 |
1,739 |
+7.35% |
30,600 |
| 2025/4/9 |
1,700 |
1,700 |
1,589 |
1,620 |
-6.90% |
71,400 |
| 2025/4/8 |
1,635 |
1,781 |
1,635 |
1,740 |
+11.90% |
47,900 |
| 2025/4/7 |
1,613 |
1,650 |
1,544 |
1,555 |
-12.30% |
105,200 |
| 2025/4/4 |
1,829 |
1,880 |
1,722 |
1,773 |
-4.98% |
79,900 |
| 2025/4/3 |
1,829 |
1,903 |
1,800 |
1,866 |
-2.25% |
54,500 |
| 2025/4/2 |
1,956 |
1,962 |
1,891 |
1,909 |
-2.20% |
40,700 |
| 2025/4/1 |
2,154 |
2,154 |
1,952 |
1,952 |
-8.44% |
52,400 |
| 2025/3/31 |
2,079 |
2,162 |
2,025 |
2,132 |
+1.28% |
49,700 |
| 2025/3/28 |
2,176 |
2,180 |
2,105 |
2,105 |
-3.26% |
51,100 |
| 2025/3/27 |
2,183 |
2,211 |
2,142 |
2,176 |
+0.74% |
41,100 |
| 2025/3/26 |
2,124 |
2,160 |
2,105 |
2,160 |
+1.03% |
31,100 |
| 2025/3/25 |
2,198 |
2,202 |
2,138 |
2,138 |
-2.11% |
32,600 |
| 2025/3/24 |
2,178 |
2,200 |
2,156 |
2,184 |
+0.32% |
36,100 |
| 2025/3/21 |
2,242 |
2,285 |
2,155 |
2,177 |
-1.98% |
59,500 |
| 2025/3/19 |
1,979 |
2,228 |
1,952 |
2,221 |
+10.94% |
134,100 |
| 2025/3/18 |
2,044 |
2,061 |
1,993 |
2,002 |
-2.67% |
55,200 |
| 2025/3/17 |
2,061 |
2,115 |
2,041 |
2,057 |
+0.83% |
48,700 |
| 2025/3/14 |
2,112 |
2,112 |
2,034 |
2,040 |
-2.90% |
56,700 |
| 2025/3/13 |
2,121 |
2,142 |
2,035 |
2,101 |
+0.57% |
76,500 |
| 2025/3/12 |
2,061 |
2,115 |
2,015 |
2,089 |
+0.97% |
52,500 |
| 2025/3/11 |
2,019 |
2,080 |
1,980 |
2,069 |
+0.00% |
79,100 |
| 2025/3/10 |
2,152 |
2,152 |
2,057 |
2,069 |
-1.57% |
54,500 |
| 2025/3/7 |
2,162 |
2,167 |
2,102 |
2,102 |
-3.84% |
57,500 |
| 2025/3/6 |
2,161 |
2,210 |
2,069 |
2,186 |
+3.55% |
84,700 |
| 2025/3/5 |
2,030 |
2,156 |
2,030 |
2,111 |
+2.38% |
78,700 |
| 2025/3/4 |
2,088 |
2,115 |
1,973 |
2,062 |
-5.41% |
192,300 |
| 2025/3/3 |
2,315 |
2,341 |
2,146 |
2,180 |
-7.82% |
113,000 |
| 2025/2/28 |
2,383 |
2,445 |
2,340 |
2,365 |
-0.08% |
110,600 |
| 2025/2/27 |
2,350 |
2,400 |
2,332 |
2,367 |
+1.07% |
92,000 |
| 2025/2/26 |
2,290 |
2,360 |
2,250 |
2,342 |
+0.09% |
109,100 |
| 2025/2/25 |
2,384 |
2,388 |
2,296 |
2,340 |
-1.85% |
111,100 |
| 2025/2/21 |
2,355 |
2,483 |
2,355 |
2,384 |
+2.05% |
249,300 |
| 2025/2/20 |
2,219 |
2,377 |
2,139 |
2,336 |
+6.72% |
206,300 |
| 2025/2/19 |
2,046 |
2,232 |
2,043 |
2,189 |
+8.85% |
168,200 |
| 2025/2/18 |
1,950 |
2,061 |
1,885 |
2,011 |
+3.13% |
131,100 |
| 2025/2/17 |
1,831 |
1,978 |
1,831 |
1,950 |
+2.04% |
289,800 |
| 2025/2/14 |
1,902 |
1,920 |
1,826 |
1,911 |
-0.98% |
174,100 |
| 2025/2/13 |
1,945 |
1,949 |
1,916 |
1,930 |
+0.10% |
51,400 |
| 2025/2/12 |
1,917 |
1,933 |
1,888 |
1,928 |
+1.10% |
53,500 |
| 2025/2/10 |
1,894 |
1,909 |
1,857 |
1,907 |
+2.47% |
68,300 |
| 2025/2/7 |
1,898 |
1,898 |
1,857 |
1,861 |
+0.00% |
47,200 |
| 2025/2/6 |
1,897 |
1,907 |
1,851 |
1,861 |
+0.22% |
48,400 |
| 2025/2/5 |
1,806 |
1,861 |
1,801 |
1,857 |
+2.88% |
46,400 |
| 2025/2/4 |
1,800 |
1,845 |
1,797 |
1,805 |
+1.46% |
55,900 |
| 2025/2/3 |
1,777 |
1,842 |
1,772 |
1,779 |
-0.78% |
61,600 |
| 2025/1/31 |
1,809 |
1,814 |
1,783 |
1,793 |
-1.21% |
41,400 |
| 2025/1/30 |
1,861 |
1,861 |
1,801 |
1,815 |
-2.58% |
61,300 |
| 2025/1/29 |
1,820 |
1,893 |
1,820 |
1,863 |
+2.87% |
45,200 |
| 2025/1/28 |
1,841 |
1,841 |
1,800 |
1,811 |
-2.58% |
40,500 |
| 2025/1/27 |
1,860 |
1,882 |
1,836 |
1,859 |
+1.31% |
45,700 |
| 2025/1/24 |
1,770 |
1,869 |
1,760 |
1,835 |
+3.91% |
77,600 |
| 2025/1/23 |
1,865 |
1,865 |
1,766 |
1,766 |
-4.85% |
57,000 |
| 2025/1/22 |
1,836 |
1,857 |
1,814 |
1,856 |
+1.48% |
29,800 |
| 2025/1/21 |
1,830 |
1,847 |
1,802 |
1,829 |
+0.05% |
35,000 |
| 2025/1/20 |
1,784 |
1,834 |
1,753 |
1,828 |
+2.47% |
33,000 |
| 2025/1/17 |
1,720 |
1,784 |
1,713 |
1,784 |
+2.82% |
36,200 |
| 2025/1/16 |
1,789 |
1,789 |
1,721 |
1,735 |
-2.14% |
57,900 |
| 2025/1/15 |
1,776 |
1,792 |
1,755 |
1,773 |
+0.97% |
30,100 |
| 2025/1/14 |
1,834 |
1,835 |
1,752 |
1,756 |
-3.57% |
54,300 |
| 2025/1/10 |
1,826 |
1,859 |
1,791 |
1,821 |
-0.27% |
53,300 |
| 2025/1/9 |
1,796 |
1,872 |
1,784 |
1,826 |
+1.67% |
64,900 |
| 2025/1/8 |
1,756 |
1,883 |
1,749 |
1,796 |
+0.00% |
80,200 |
| 2025/1/7 |
1,850 |
1,852 |
1,794 |
1,796 |
-4.06% |
107,900 |
| 2025/1/6 |
1,923 |
1,968 |
1,855 |
1,872 |
+1.57% |
126,900 |
| 2024/12/30 |
1,794 |
1,874 |
1,762 |
1,843 |
+7.53% |
219,400 |
| 2024/12/27 |
1,750 |
1,750 |
1,686 |
1,714 |
-2.06% |
90,400 |
| 2024/12/26 |
1,712 |
1,770 |
1,702 |
1,750 |
+3.80% |
103,700 |
| 2024/12/25 |
1,739 |
1,749 |
1,668 |
1,686 |
-0.88% |
109,300 |
| 2024/12/24 |
1,749 |
1,760 |
1,694 |
1,701 |
-1.73% |
85,100 |
| 2024/12/23 |
1,675 |
1,749 |
1,673 |
1,731 |
+4.34% |
98,900 |
| 2024/12/20 |
1,722 |
1,774 |
1,659 |
1,659 |
-2.70% |
61,600 |
| 2024/12/19 |
1,663 |
1,718 |
1,654 |
1,705 |
-0.35% |
76,600 |
| 2024/12/18 |
1,695 |
1,772 |
1,670 |
1,711 |
-0.23% |
89,500 |
| 2024/12/17 |
1,780 |
1,780 |
1,714 |
1,715 |
-4.30% |
43,300 |
| 2024/12/16 |
1,822 |
1,835 |
1,783 |
1,792 |
-0.61% |
33,100 |
| 2024/12/13 |
1,891 |
1,933 |
1,802 |
1,803 |
-3.48% |
73,200 |
| 2024/12/12 |
1,780 |
1,919 |
1,751 |
1,868 |
+7.17% |
131,500 |
| 2024/12/11 |
1,919 |
1,942 |
1,727 |
1,743 |
-9.17% |
117,400 |
| 2024/12/10 |
2,000 |
2,030 |
1,891 |
1,919 |
-2.09% |
166,100 |
| 2024/12/9 |
1,877 |
1,960 |
1,837 |
1,960 |
+5.21% |
100,300 |
| 2024/12/6 |
1,900 |
1,905 |
1,835 |
1,863 |
-2.26% |
59,300 |
| 2024/12/5 |
1,911 |
1,948 |
1,896 |
1,906 |
-1.24% |
73,100 |
| 2024/12/4 |
2,022 |
2,034 |
1,910 |
1,930 |
-5.76% |
130,500 |
| 2024/12/3 |
2,060 |
2,097 |
1,990 |
2,048 |
-0.82% |
125,400 |
| 2024/12/2 |
2,006 |
2,226 |
1,978 |
2,065 |
-4.22% |
306,700 |
| 2024/11/29 |
2,152 |
2,188 |
2,014 |
2,156 |
+0.19% |
183,900 |
| 2024/11/28 |
2,202 |
2,202 |
1,920 |
2,152 |
-3.71% |
392,700 |
| 2024/11/27 |
2,120 |
2,245 |
2,101 |
2,235 |
+7.35% |
291,300 |
| 2024/11/26 |
2,100 |
2,149 |
1,995 |
2,082 |
+0.19% |
234,200 |
| 2024/11/25 |
1,926 |
2,078 |
1,926 |
2,078 |
+6.84% |
213,200 |
| 2024/11/22 |
1,840 |
1,945 |
1,820 |
1,945 |
+4.68% |
138,500 |
| 2024/11/21 |
1,789 |
1,874 |
1,778 |
1,858 |
+3.22% |
190,700 |
| 2024/11/20 |
1,667 |
1,838 |
1,632 |
1,800 |
+8.63% |
232,400 |
| 2024/11/19 |
1,580 |
1,664 |
1,570 |
1,657 |
+4.87% |
81,800 |
| 2024/11/18 |
1,536 |
1,580 |
1,520 |
1,580 |
+1.80% |
35,900 |
| 2024/11/15 |
1,507 |
1,592 |
1,465 |
1,552 |
+9.53% |
240,400 |
| 2024/11/14 |
1,460 |
1,474 |
1,417 |
1,417 |
-2.75% |
182,000 |
| 2024/11/13 |
1,454 |
1,470 |
1,436 |
1,457 |
+0.28% |
62,400 |
| 2024/11/12 |
1,473 |
1,485 |
1,446 |
1,453 |
-1.36% |
32,500 |
| 2024/11/11 |
1,460 |
1,482 |
1,460 |
1,473 |
+0.89% |
19,300 |
| 2024/11/8 |
1,477 |
1,491 |
1,459 |
1,460 |
-1.15% |
34,700 |
| 2024/11/7 |
1,495 |
1,501 |
1,457 |
1,477 |
+0.48% |
64,300 |
| 2024/11/6 |
1,498 |
1,515 |
1,461 |
1,470 |
-0.41% |
47,400 |
| 2024/11/5 |
1,483 |
1,500 |
1,469 |
1,476 |
-0.27% |
35,100 |
| 2024/11/1 |
1,512 |
1,515 |
1,472 |
1,480 |
-1.99% |
45,900 |
| 2024/10/31 |
1,484 |
1,519 |
1,484 |
1,510 |
+2.79% |
67,300 |
| 2024/10/30 |
1,489 |
1,498 |
1,469 |
1,469 |
-0.81% |
44,600 |
| 2024/10/29 |
1,468 |
1,493 |
1,457 |
1,481 |
+0.89% |
43,300 |
| 2024/10/28 |
1,430 |
1,475 |
1,430 |
1,468 |
+2.44% |
69,700 |
| 2024/10/25 |
1,475 |
1,500 |
1,422 |
1,433 |
-0.83% |
89,600 |
| 2024/10/24 |
1,440 |
1,472 |
1,430 |
1,445 |
-0.41% |
60,400 |
|
