| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,925 |
1,971 |
1,923 |
1,923 |
-0.10% |
111,200 |
| 2025/4/24 |
1,890 |
1,934 |
1,890 |
1,925 |
+1.21% |
78,500 |
| 2025/4/23 |
1,930 |
1,941 |
1,878 |
1,902 |
+1.12% |
233,400 |
| 2025/4/22 |
1,861 |
1,900 |
1,860 |
1,881 |
-0.53% |
115,200 |
| 2025/4/21 |
1,901 |
1,908 |
1,867 |
1,891 |
-1.30% |
116,200 |
| 2025/4/18 |
1,859 |
1,916 |
1,850 |
1,916 |
+3.85% |
210,500 |
| 2025/4/17 |
1,846 |
1,865 |
1,837 |
1,845 |
+0.22% |
141,100 |
| 2025/4/16 |
1,880 |
1,883 |
1,833 |
1,841 |
-1.02% |
156,100 |
| 2025/4/15 |
1,896 |
1,913 |
1,852 |
1,860 |
-0.53% |
195,400 |
| 2025/4/14 |
1,878 |
1,910 |
1,869 |
1,870 |
+0.70% |
240,800 |
| 2025/4/11 |
1,834 |
1,860 |
1,778 |
1,857 |
-3.78% |
493,600 |
| 2025/4/10 |
1,890 |
1,937 |
1,843 |
1,930 |
+12.21% |
444,100 |
| 2025/4/9 |
1,783 |
1,809 |
1,709 |
1,720 |
-5.18% |
565,900 |
| 2025/4/8 |
1,822 |
1,864 |
1,800 |
1,814 |
+6.02% |
423,900 |
| 2025/4/7 |
1,760 |
1,803 |
1,702 |
1,711 |
-10.89% |
614,900 |
| 2025/4/4 |
1,938 |
1,968 |
1,853 |
1,920 |
-4.29% |
635,700 |
| 2025/4/3 |
1,991 |
2,066 |
1,956 |
2,006 |
-4.79% |
528,700 |
| 2025/4/2 |
2,099 |
2,121 |
2,058 |
2,107 |
+0.19% |
235,200 |
| 2025/4/1 |
2,159 |
2,159 |
2,086 |
2,103 |
-1.13% |
267,500 |
| 2025/3/31 |
2,051 |
2,137 |
2,034 |
2,127 |
+2.26% |
234,700 |
| 2025/3/28 |
2,142 |
2,159 |
2,065 |
2,080 |
-3.79% |
269,900 |
| 2025/3/27 |
2,140 |
2,163 |
2,101 |
2,162 |
-0.28% |
540,000 |
| 2025/3/26 |
2,147 |
2,170 |
2,123 |
2,168 |
+2.26% |
254,200 |
| 2025/3/25 |
2,163 |
2,164 |
2,118 |
2,120 |
-0.38% |
286,600 |
| 2025/3/24 |
2,215 |
2,216 |
2,124 |
2,128 |
-3.49% |
324,000 |
| 2025/3/21 |
2,180 |
2,218 |
2,150 |
2,205 |
-0.27% |
193,300 |
| 2025/3/19 |
2,173 |
2,234 |
2,173 |
2,211 |
+1.01% |
330,100 |
| 2025/3/18 |
2,195 |
2,200 |
2,123 |
2,189 |
-0.27% |
368,300 |
| 2025/3/17 |
2,068 |
2,218 |
2,055 |
2,195 |
+8.45% |
516,400 |
| 2025/3/14 |
1,933 |
2,030 |
1,919 |
2,024 |
+4.87% |
333,400 |
| 2025/3/13 |
1,929 |
1,958 |
1,906 |
1,930 |
+0.36% |
198,000 |
| 2025/3/12 |
1,885 |
1,941 |
1,884 |
1,923 |
+1.42% |
309,200 |
| 2025/3/11 |
1,906 |
1,911 |
1,865 |
1,896 |
-2.17% |
519,300 |
| 2025/3/10 |
1,963 |
1,980 |
1,937 |
1,938 |
-1.02% |
142,800 |
| 2025/3/7 |
1,931 |
1,960 |
1,908 |
1,958 |
-0.56% |
107,800 |
| 2025/3/6 |
1,937 |
1,981 |
1,919 |
1,969 |
+2.77% |
213,600 |
| 2025/3/5 |
1,912 |
1,959 |
1,894 |
1,916 |
+0.74% |
223,000 |
| 2025/3/4 |
1,889 |
1,903 |
1,865 |
1,902 |
+0.11% |
156,100 |
| 2025/3/3 |
1,909 |
1,920 |
1,881 |
1,900 |
-0.11% |
248,800 |
| 2025/2/28 |
1,920 |
1,932 |
1,891 |
1,902 |
-2.56% |
314,500 |
| 2025/2/27 |
1,929 |
1,983 |
1,928 |
1,952 |
+2.74% |
290,300 |
| 2025/2/26 |
1,921 |
1,952 |
1,883 |
1,900 |
-1.66% |
259,300 |
| 2025/2/25 |
1,950 |
1,970 |
1,922 |
1,932 |
-3.40% |
294,100 |
| 2025/2/21 |
1,983 |
2,000 |
1,959 |
2,000 |
-0.10% |
235,600 |
| 2025/2/20 |
1,976 |
2,024 |
1,976 |
2,002 |
+0.60% |
196,900 |
| 2025/2/19 |
1,886 |
1,998 |
1,880 |
1,990 |
+4.85% |
448,000 |
| 2025/2/18 |
1,887 |
1,910 |
1,850 |
1,898 |
+0.11% |
389,100 |
| 2025/2/17 |
1,918 |
1,951 |
1,885 |
1,896 |
-2.47% |
378,300 |
| 2025/2/14 |
1,963 |
1,992 |
1,931 |
1,944 |
-0.31% |
307,400 |
| 2025/2/13 |
1,957 |
1,968 |
1,937 |
1,950 |
+1.25% |
206,900 |
| 2025/2/12 |
1,920 |
1,928 |
1,905 |
1,926 |
+0.68% |
152,700 |
| 2025/2/10 |
1,911 |
1,948 |
1,909 |
1,913 |
-0.16% |
263,700 |
| 2025/2/7 |
1,934 |
1,940 |
1,910 |
1,916 |
-1.64% |
251,900 |
| 2025/2/6 |
1,966 |
2,001 |
1,926 |
1,948 |
+0.10% |
440,100 |
| 2025/2/5 |
1,987 |
2,030 |
1,936 |
1,946 |
-0.05% |
535,700 |
| 2025/2/4 |
1,950 |
1,967 |
1,862 |
1,947 |
+0.62% |
971,200 |
| 2025/2/3 |
1,970 |
1,983 |
1,927 |
1,935 |
-3.35% |
439,600 |
| 2025/1/31 |
1,972 |
2,002 |
1,972 |
2,002 |
+1.57% |
221,200 |
| 2025/1/30 |
1,981 |
2,016 |
1,962 |
1,971 |
-0.61% |
389,600 |
| 2025/1/29 |
1,974 |
2,003 |
1,968 |
1,983 |
+0.46% |
316,400 |
| 2025/1/28 |
1,976 |
2,010 |
1,943 |
1,974 |
-1.05% |
293,000 |
| 2025/1/27 |
2,066 |
2,068 |
1,984 |
1,995 |
-3.34% |
377,000 |
| 2025/1/24 |
2,033 |
2,066 |
2,009 |
2,064 |
+1.52% |
290,900 |
| 2025/1/23 |
1,950 |
2,050 |
1,941 |
2,033 |
+5.06% |
377,900 |
| 2025/1/22 |
1,919 |
1,953 |
1,904 |
1,935 |
+1.31% |
317,000 |
| 2025/1/21 |
1,913 |
1,916 |
1,877 |
1,910 |
+0.95% |
223,800 |
| 2025/1/20 |
1,870 |
1,918 |
1,861 |
1,892 |
-0.94% |
448,100 |
| 2025/1/17 |
1,904 |
1,915 |
1,864 |
1,910 |
-0.57% |
325,300 |
| 2025/1/16 |
1,924 |
1,934 |
1,885 |
1,921 |
-0.21% |
244,500 |
| 2025/1/15 |
1,911 |
1,929 |
1,860 |
1,925 |
+0.36% |
422,000 |
| 2025/1/14 |
1,900 |
1,922 |
1,895 |
1,918 |
-0.36% |
310,600 |
| 2025/1/10 |
1,927 |
1,947 |
1,906 |
1,925 |
-0.10% |
225,900 |
| 2025/1/9 |
1,937 |
1,945 |
1,898 |
1,927 |
-0.52% |
397,800 |
| 2025/1/8 |
1,959 |
1,993 |
1,926 |
1,937 |
-1.12% |
434,200 |
| 2025/1/7 |
1,950 |
1,965 |
1,933 |
1,959 |
+1.19% |
301,400 |
| 2025/1/6 |
1,970 |
1,986 |
1,922 |
1,936 |
-1.38% |
288,900 |
| 2024/12/30 |
1,992 |
1,993 |
1,954 |
1,963 |
-0.76% |
116,100 |
| 2024/12/27 |
1,981 |
1,998 |
1,962 |
1,978 |
+0.41% |
277,900 |
| 2024/12/26 |
1,950 |
1,979 |
1,936 |
1,970 |
+1.60% |
242,900 |
| 2024/12/25 |
1,944 |
1,957 |
1,904 |
1,939 |
+0.73% |
156,900 |
| 2024/12/24 |
1,910 |
1,928 |
1,896 |
1,925 |
+0.57% |
206,000 |
| 2024/12/23 |
1,947 |
1,947 |
1,885 |
1,914 |
-1.19% |
394,200 |
| 2024/12/20 |
1,969 |
2,005 |
1,936 |
1,937 |
-1.48% |
452,900 |
| 2024/12/19 |
1,943 |
1,995 |
1,937 |
1,966 |
-0.86% |
429,100 |
| 2024/12/18 |
1,961 |
2,006 |
1,953 |
1,983 |
+0.76% |
253,000 |
| 2024/12/17 |
1,940 |
2,006 |
1,922 |
1,968 |
+1.03% |
466,400 |
| 2024/12/16 |
1,910 |
1,952 |
1,890 |
1,948 |
+1.09% |
352,800 |
| 2024/12/13 |
1,971 |
1,996 |
1,903 |
1,927 |
-3.70% |
551,600 |
| 2024/12/12 |
2,039 |
2,063 |
1,948 |
2,001 |
-0.20% |
1,247,200 |
| 2024/12/11 |
1,854 |
2,007 |
1,818 |
2,005 |
+6.93% |
1,015,300 |
| 2024/12/10 |
1,775 |
1,990 |
1,775 |
1,875 |
+8.07% |
3,398,600 |
| 2024/12/9 |
1,735 |
1,735 |
1,735 |
1,735 |
+20.91% |
232,100 |
| 2024/12/6 |
1,435 |
1,435 |
1,435 |
1,435 |
+26.43% |
77,400 |
| 2024/12/5 |
1,145 |
1,165 |
1,132 |
1,135 |
-0.35% |
151,900 |
| 2024/12/4 |
1,157 |
1,157 |
1,121 |
1,139 |
-1.39% |
217,100 |
| 2024/12/3 |
1,158 |
1,184 |
1,151 |
1,155 |
+0.00% |
168,100 |
| 2024/12/2 |
1,163 |
1,172 |
1,146 |
1,155 |
-0.09% |
120,600 |
| 2024/11/29 |
1,173 |
1,179 |
1,150 |
1,156 |
-1.45% |
145,900 |
| 2024/11/28 |
1,173 |
1,187 |
1,159 |
1,173 |
-0.17% |
117,000 |
| 2024/11/27 |
1,203 |
1,205 |
1,163 |
1,175 |
-3.05% |
181,200 |
| 2024/11/26 |
1,260 |
1,260 |
1,200 |
1,212 |
-4.34% |
212,500 |
| 2024/11/25 |
1,275 |
1,293 |
1,264 |
1,267 |
-0.08% |
189,600 |
| 2024/11/22 |
1,281 |
1,306 |
1,267 |
1,268 |
-1.25% |
133,200 |
| 2024/11/21 |
1,300 |
1,308 |
1,284 |
1,284 |
-0.77% |
98,900 |
| 2024/11/20 |
1,304 |
1,317 |
1,291 |
1,294 |
-0.77% |
111,200 |
| 2024/11/19 |
1,255 |
1,305 |
1,253 |
1,304 |
+5.16% |
212,600 |
| 2024/11/18 |
1,245 |
1,246 |
1,223 |
1,240 |
-1.20% |
151,500 |
| 2024/11/15 |
1,272 |
1,281 |
1,251 |
1,255 |
-0.16% |
169,700 |
| 2024/11/14 |
1,274 |
1,287 |
1,257 |
1,257 |
-0.40% |
136,300 |
| 2024/11/13 |
1,262 |
1,271 |
1,239 |
1,262 |
-1.25% |
189,500 |
| 2024/11/12 |
1,292 |
1,320 |
1,271 |
1,278 |
+1.19% |
270,200 |
| 2024/11/11 |
1,276 |
1,308 |
1,262 |
1,263 |
-1.17% |
293,500 |
| 2024/11/8 |
1,284 |
1,304 |
1,263 |
1,278 |
+1.91% |
543,200 |
| 2024/11/7 |
1,214 |
1,256 |
1,203 |
1,254 |
+4.07% |
503,900 |
| 2024/11/6 |
1,150 |
1,205 |
1,131 |
1,205 |
+3.08% |
519,300 |
| 2024/11/5 |
1,136 |
1,178 |
1,060 |
1,169 |
+7.05% |
952,100 |
| 2024/11/1 |
1,154 |
1,154 |
1,086 |
1,092 |
-5.78% |
453,300 |
| 2024/10/31 |
1,143 |
1,162 |
1,133 |
1,159 |
+1.58% |
151,700 |
| 2024/10/30 |
1,134 |
1,149 |
1,125 |
1,141 |
+1.60% |
325,800 |
| 2024/10/29 |
1,130 |
1,137 |
1,100 |
1,123 |
-0.27% |
220,400 |
| 2024/10/28 |
1,112 |
1,139 |
1,107 |
1,126 |
+1.90% |
115,400 |
| 2024/10/25 |
1,128 |
1,131 |
1,099 |
1,105 |
-2.90% |
135,300 |
| 2024/10/24 |
1,134 |
1,140 |
1,112 |
1,138 |
-1.04% |
170,500 |
|
