| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,254 |
2,265 |
2,222 |
2,242 |
+0.45% |
27,500 |
| 2025/4/24 |
2,255 |
2,266 |
2,232 |
2,232 |
+0.09% |
36,700 |
| 2025/4/23 |
2,234 |
2,257 |
2,220 |
2,230 |
+0.90% |
47,100 |
| 2025/4/22 |
2,173 |
2,211 |
2,173 |
2,210 |
+1.70% |
33,300 |
| 2025/4/21 |
2,198 |
2,198 |
2,169 |
2,173 |
-1.23% |
35,700 |
| 2025/4/18 |
2,138 |
2,212 |
2,138 |
2,200 |
+3.29% |
82,300 |
| 2025/4/17 |
2,088 |
2,130 |
2,079 |
2,130 |
+2.90% |
36,300 |
| 2025/4/16 |
2,093 |
2,124 |
2,052 |
2,070 |
-1.52% |
49,900 |
| 2025/4/15 |
2,108 |
2,110 |
2,091 |
2,102 |
+0.14% |
33,600 |
| 2025/4/14 |
2,064 |
2,113 |
2,035 |
2,099 |
+2.29% |
53,300 |
| 2025/4/11 |
2,032 |
2,065 |
1,987 |
2,052 |
-2.98% |
56,700 |
| 2025/4/10 |
2,178 |
2,193 |
2,093 |
2,115 |
+8.57% |
102,600 |
| 2025/4/9 |
1,967 |
1,972 |
1,905 |
1,948 |
-3.94% |
94,400 |
| 2025/4/8 |
1,986 |
2,091 |
1,986 |
2,028 |
+11.43% |
139,500 |
| 2025/4/7 |
1,820 |
1,875 |
1,770 |
1,820 |
-9.32% |
125,100 |
| 2025/4/4 |
2,050 |
2,066 |
1,943 |
2,007 |
-6.95% |
167,500 |
| 2025/4/3 |
2,217 |
2,246 |
2,125 |
2,157 |
-6.91% |
118,400 |
| 2025/4/2 |
2,329 |
2,329 |
2,279 |
2,317 |
-1.07% |
73,000 |
| 2025/4/1 |
2,371 |
2,388 |
2,327 |
2,342 |
-1.01% |
51,500 |
| 2025/3/31 |
2,362 |
2,381 |
2,290 |
2,366 |
-2.39% |
88,000 |
| 2025/3/28 |
2,445 |
2,460 |
2,416 |
2,424 |
-2.96% |
63,100 |
| 2025/3/27 |
2,455 |
2,498 |
2,440 |
2,498 |
+1.71% |
84,000 |
| 2025/3/26 |
2,488 |
2,488 |
2,436 |
2,456 |
+0.04% |
62,300 |
| 2025/3/25 |
2,500 |
2,505 |
2,453 |
2,455 |
-1.37% |
61,300 |
| 2025/3/24 |
2,506 |
2,513 |
2,476 |
2,489 |
-1.46% |
78,100 |
| 2025/3/21 |
2,397 |
2,528 |
2,389 |
2,526 |
+5.38% |
105,400 |
| 2025/3/19 |
2,418 |
2,436 |
2,388 |
2,397 |
-0.37% |
68,800 |
| 2025/3/18 |
2,356 |
2,406 |
2,356 |
2,406 |
+2.60% |
67,100 |
| 2025/3/17 |
2,374 |
2,379 |
2,345 |
2,345 |
+0.43% |
73,300 |
| 2025/3/14 |
2,315 |
2,346 |
2,307 |
2,335 |
+1.08% |
61,600 |
| 2025/3/13 |
2,264 |
2,311 |
2,255 |
2,310 |
+3.45% |
75,200 |
| 2025/3/12 |
2,187 |
2,265 |
2,187 |
2,233 |
+0.90% |
66,400 |
| 2025/3/11 |
2,198 |
2,220 |
2,172 |
2,213 |
-1.21% |
90,800 |
| 2025/3/10 |
2,299 |
2,299 |
2,240 |
2,240 |
-1.67% |
65,500 |
| 2025/3/7 |
2,313 |
2,324 |
2,270 |
2,278 |
-1.51% |
68,400 |
| 2025/3/6 |
2,291 |
2,318 |
2,280 |
2,313 |
+1.85% |
59,100 |
| 2025/3/5 |
2,259 |
2,304 |
2,259 |
2,271 |
-0.39% |
60,700 |
| 2025/3/4 |
2,272 |
2,299 |
2,260 |
2,280 |
-0.09% |
58,000 |
| 2025/3/3 |
2,260 |
2,289 |
2,236 |
2,282 |
+2.47% |
57,300 |
| 2025/2/28 |
2,271 |
2,271 |
2,227 |
2,227 |
-2.41% |
86,000 |
| 2025/2/27 |
2,301 |
2,313 |
2,277 |
2,282 |
-0.83% |
39,200 |
| 2025/2/26 |
2,310 |
2,323 |
2,274 |
2,301 |
-0.30% |
61,300 |
| 2025/2/25 |
2,313 |
2,341 |
2,305 |
2,308 |
-1.70% |
58,600 |
| 2025/2/21 |
2,370 |
2,370 |
2,336 |
2,348 |
-0.38% |
52,800 |
| 2025/2/20 |
2,372 |
2,372 |
2,335 |
2,357 |
-0.67% |
57,600 |
| 2025/2/19 |
2,379 |
2,423 |
2,371 |
2,373 |
-0.21% |
63,900 |
| 2025/2/18 |
2,368 |
2,390 |
2,350 |
2,378 |
+1.02% |
27,200 |
| 2025/2/17 |
2,354 |
2,379 |
2,349 |
2,354 |
+0.17% |
34,100 |
| 2025/2/14 |
2,350 |
2,354 |
2,331 |
2,350 |
+0.77% |
33,900 |
| 2025/2/13 |
2,315 |
2,357 |
2,290 |
2,332 |
+0.91% |
106,000 |
| 2025/2/12 |
2,258 |
2,337 |
2,245 |
2,311 |
+2.48% |
143,400 |
| 2025/2/10 |
2,222 |
2,273 |
2,160 |
2,255 |
-5.57% |
253,700 |
| 2025/2/7 |
2,395 |
2,405 |
2,362 |
2,388 |
-0.79% |
55,900 |
| 2025/2/6 |
2,401 |
2,414 |
2,390 |
2,407 |
+0.25% |
53,800 |
| 2025/2/5 |
2,397 |
2,450 |
2,379 |
2,401 |
+0.92% |
69,000 |
| 2025/2/4 |
2,379 |
2,393 |
2,360 |
2,379 |
+1.10% |
58,200 |
| 2025/2/3 |
2,390 |
2,403 |
2,352 |
2,353 |
-2.57% |
83,600 |
| 2025/1/31 |
2,401 |
2,415 |
2,391 |
2,415 |
+0.96% |
59,600 |
| 2025/1/30 |
2,365 |
2,398 |
2,359 |
2,392 |
+1.06% |
43,700 |
| 2025/1/29 |
2,367 |
2,381 |
2,350 |
2,367 |
+0.04% |
36,900 |
| 2025/1/28 |
2,340 |
2,374 |
2,338 |
2,366 |
+1.11% |
58,900 |
| 2025/1/27 |
2,298 |
2,355 |
2,298 |
2,340 |
+2.99% |
141,700 |
| 2025/1/24 |
2,286 |
2,292 |
2,256 |
2,272 |
-0.44% |
34,300 |
| 2025/1/23 |
2,283 |
2,285 |
2,266 |
2,282 |
-0.13% |
38,300 |
| 2025/1/22 |
2,322 |
2,322 |
2,282 |
2,285 |
-0.95% |
48,000 |
| 2025/1/21 |
2,329 |
2,334 |
2,285 |
2,307 |
-0.17% |
41,400 |
| 2025/1/20 |
2,309 |
2,331 |
2,298 |
2,311 |
+1.23% |
59,300 |
| 2025/1/17 |
2,261 |
2,286 |
2,233 |
2,283 |
+0.09% |
62,300 |
| 2025/1/16 |
2,284 |
2,285 |
2,249 |
2,281 |
+0.97% |
53,400 |
| 2025/1/15 |
2,263 |
2,274 |
2,237 |
2,259 |
+1.07% |
68,800 |
| 2025/1/14 |
2,236 |
2,244 |
2,207 |
2,235 |
-0.27% |
61,200 |
| 2025/1/10 |
2,257 |
2,262 |
2,230 |
2,241 |
-0.44% |
56,200 |
| 2025/1/9 |
2,280 |
2,283 |
2,248 |
2,251 |
-2.09% |
89,400 |
| 2025/1/8 |
2,289 |
2,325 |
2,284 |
2,299 |
+0.70% |
83,300 |
| 2025/1/7 |
2,295 |
2,295 |
2,255 |
2,283 |
+0.18% |
67,000 |
| 2025/1/6 |
2,295 |
2,297 |
2,259 |
2,279 |
-0.09% |
53,300 |
| 2024/12/30 |
2,269 |
2,286 |
2,260 |
2,281 |
+0.53% |
29,700 |
| 2024/12/27 |
2,280 |
2,280 |
2,244 |
2,269 |
+0.40% |
44,500 |
| 2024/12/26 |
2,280 |
2,293 |
2,248 |
2,260 |
+0.00% |
84,400 |
| 2024/12/25 |
2,260 |
2,260 |
2,233 |
2,260 |
-0.13% |
51,600 |
| 2024/12/24 |
2,250 |
2,269 |
2,235 |
2,263 |
+1.89% |
90,900 |
| 2024/12/23 |
2,187 |
2,241 |
2,175 |
2,221 |
+1.42% |
98,500 |
| 2024/12/20 |
2,209 |
2,215 |
2,179 |
2,190 |
-0.86% |
101,300 |
| 2024/12/19 |
2,166 |
2,227 |
2,166 |
2,209 |
+0.45% |
84,900 |
| 2024/12/18 |
2,172 |
2,204 |
2,165 |
2,199 |
+0.87% |
88,400 |
| 2024/12/17 |
2,210 |
2,226 |
2,176 |
2,180 |
-1.80% |
62,900 |
| 2024/12/16 |
2,230 |
2,243 |
2,206 |
2,220 |
+0.41% |
57,600 |
| 2024/12/13 |
2,230 |
2,258 |
2,192 |
2,211 |
-2.51% |
105,200 |
| 2024/12/12 |
2,220 |
2,278 |
2,220 |
2,268 |
+2.86% |
123,500 |
| 2024/12/11 |
2,170 |
2,208 |
2,155 |
2,205 |
+1.61% |
64,100 |
| 2024/12/10 |
2,202 |
2,208 |
2,160 |
2,170 |
-0.37% |
137,800 |
| 2024/12/9 |
2,190 |
2,194 |
2,138 |
2,178 |
-0.18% |
94,700 |
| 2024/12/6 |
2,185 |
2,201 |
2,157 |
2,182 |
+0.51% |
94,900 |
| 2024/12/5 |
2,140 |
2,182 |
2,140 |
2,171 |
+1.50% |
102,200 |
| 2024/12/4 |
2,095 |
2,142 |
2,090 |
2,139 |
+1.86% |
125,100 |
| 2024/12/3 |
2,095 |
2,108 |
2,085 |
2,100 |
+0.33% |
85,600 |
| 2024/12/2 |
2,027 |
2,093 |
2,026 |
2,093 |
+3.72% |
101,900 |
| 2024/11/29 |
1,979 |
2,021 |
1,979 |
2,018 |
+1.36% |
60,800 |
| 2024/11/28 |
1,975 |
1,991 |
1,966 |
1,991 |
-0.45% |
83,500 |
| 2024/11/27 |
1,977 |
2,000 |
1,959 |
2,000 |
+1.01% |
77,800 |
| 2024/11/26 |
2,010 |
2,011 |
1,974 |
1,980 |
-1.10% |
77,200 |
| 2024/11/25 |
2,025 |
2,031 |
2,001 |
2,002 |
-0.65% |
43,800 |
| 2024/11/22 |
2,007 |
2,025 |
2,007 |
2,015 |
+0.10% |
33,100 |
| 2024/11/21 |
2,010 |
2,039 |
1,997 |
2,013 |
+0.05% |
55,400 |
| 2024/11/20 |
2,019 |
2,023 |
1,993 |
2,012 |
-0.64% |
36,100 |
| 2024/11/19 |
2,030 |
2,035 |
1,998 |
2,025 |
+0.45% |
54,900 |
| 2024/11/18 |
2,003 |
2,030 |
2,002 |
2,016 |
+1.51% |
88,200 |
| 2024/11/15 |
1,977 |
2,004 |
1,955 |
1,986 |
+0.46% |
107,800 |
| 2024/11/14 |
1,924 |
1,987 |
1,922 |
1,977 |
+2.22% |
114,700 |
| 2024/11/13 |
1,956 |
1,960 |
1,916 |
1,934 |
-1.33% |
72,500 |
| 2024/11/12 |
1,963 |
1,986 |
1,950 |
1,960 |
+1.14% |
113,200 |
| 2024/11/11 |
1,921 |
1,950 |
1,886 |
1,938 |
+1.15% |
187,700 |
| 2024/11/8 |
1,797 |
1,970 |
1,783 |
1,916 |
+6.98% |
185,200 |
| 2024/11/7 |
1,792 |
1,801 |
1,771 |
1,791 |
+2.46% |
108,500 |
| 2024/11/6 |
1,704 |
1,762 |
1,704 |
1,748 |
+2.82% |
87,800 |
| 2024/11/5 |
1,710 |
1,715 |
1,698 |
1,700 |
+0.24% |
40,700 |
| 2024/11/1 |
1,679 |
1,705 |
1,679 |
1,696 |
+0.30% |
32,900 |
| 2024/10/31 |
1,693 |
1,715 |
1,684 |
1,691 |
-0.18% |
70,200 |
| 2024/10/30 |
1,668 |
1,713 |
1,650 |
1,694 |
+2.23% |
240,200 |
| 2024/10/29 |
1,647 |
1,666 |
1,647 |
1,657 |
+1.28% |
32,900 |
| 2024/10/28 |
1,606 |
1,647 |
1,602 |
1,636 |
+1.93% |
50,300 |
| 2024/10/25 |
1,618 |
1,621 |
1,594 |
1,605 |
-0.86% |
114,200 |
| 2024/10/24 |
1,607 |
1,629 |
1,596 |
1,619 |
-0.55% |
158,000 |
|
