| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,980 |
2,026 |
1,979 |
2,005 |
+1.62% |
251,200 |
| 2025/4/24 |
1,968 |
1,997 |
1,961 |
1,973 |
+1.28% |
180,200 |
| 2025/4/23 |
1,975 |
1,980 |
1,940 |
1,948 |
+1.67% |
195,600 |
| 2025/4/22 |
1,896 |
1,918 |
1,893 |
1,916 |
+0.63% |
168,400 |
| 2025/4/21 |
1,936 |
1,936 |
1,888 |
1,904 |
-2.11% |
197,200 |
| 2025/4/18 |
1,915 |
1,953 |
1,913 |
1,945 |
+2.37% |
144,700 |
| 2025/4/17 |
1,900 |
1,920 |
1,891 |
1,900 |
-0.26% |
189,600 |
| 2025/4/16 |
1,946 |
1,970 |
1,892 |
1,905 |
-2.16% |
119,100 |
| 2025/4/15 |
1,949 |
1,963 |
1,935 |
1,947 |
+1.04% |
99,000 |
| 2025/4/14 |
1,939 |
1,951 |
1,920 |
1,927 |
+0.89% |
142,700 |
| 2025/4/11 |
1,886 |
1,913 |
1,809 |
1,910 |
-3.09% |
258,200 |
| 2025/4/10 |
2,021 |
2,021 |
1,945 |
1,971 |
+7.82% |
265,900 |
| 2025/4/9 |
1,862 |
1,862 |
1,799 |
1,828 |
-3.89% |
236,500 |
| 2025/4/8 |
1,816 |
1,928 |
1,810 |
1,902 |
+9.44% |
285,300 |
| 2025/4/7 |
1,700 |
1,794 |
1,674 |
1,738 |
-9.29% |
410,900 |
| 2025/4/4 |
1,980 |
1,991 |
1,869 |
1,916 |
-5.62% |
402,200 |
| 2025/4/3 |
2,001 |
2,044 |
2,001 |
2,030 |
-2.82% |
274,300 |
| 2025/4/2 |
2,102 |
2,102 |
2,077 |
2,089 |
-0.90% |
129,400 |
| 2025/4/1 |
2,125 |
2,156 |
2,106 |
2,108 |
-0.19% |
160,200 |
| 2025/3/31 |
2,119 |
2,126 |
2,080 |
2,112 |
-2.58% |
211,500 |
| 2025/3/28 |
2,175 |
2,198 |
2,155 |
2,168 |
-3.13% |
172,100 |
| 2025/3/27 |
2,216 |
2,238 |
2,206 |
2,238 |
+0.04% |
195,200 |
| 2025/3/26 |
2,242 |
2,242 |
2,220 |
2,237 |
+0.27% |
173,000 |
| 2025/3/25 |
2,229 |
2,243 |
2,215 |
2,231 |
+0.22% |
186,000 |
| 2025/3/24 |
2,246 |
2,249 |
2,206 |
2,226 |
-0.85% |
166,600 |
| 2025/3/21 |
2,249 |
2,263 |
2,235 |
2,245 |
-0.18% |
182,800 |
| 2025/3/19 |
2,218 |
2,250 |
2,218 |
2,249 |
+1.40% |
202,800 |
| 2025/3/18 |
2,228 |
2,230 |
2,210 |
2,218 |
+0.41% |
248,600 |
| 2025/3/17 |
2,178 |
2,209 |
2,170 |
2,209 |
+2.32% |
190,000 |
| 2025/3/14 |
2,146 |
2,171 |
2,140 |
2,159 |
+0.79% |
177,300 |
| 2025/3/13 |
2,148 |
2,168 |
2,138 |
2,142 |
-0.28% |
112,500 |
| 2025/3/12 |
2,094 |
2,160 |
2,094 |
2,148 |
+2.68% |
231,200 |
| 2025/3/11 |
2,140 |
2,140 |
2,055 |
2,092 |
-4.21% |
506,900 |
| 2025/3/10 |
2,218 |
2,231 |
2,171 |
2,184 |
-1.53% |
309,800 |
| 2025/3/7 |
2,158 |
2,218 |
2,141 |
2,218 |
+1.19% |
312,600 |
| 2025/3/6 |
2,192 |
2,226 |
2,183 |
2,192 |
+1.62% |
305,400 |
| 2025/3/5 |
2,100 |
2,176 |
2,097 |
2,157 |
+2.62% |
292,900 |
| 2025/3/4 |
2,121 |
2,127 |
2,093 |
2,102 |
-1.18% |
143,300 |
| 2025/3/3 |
2,125 |
2,137 |
2,112 |
2,127 |
+1.48% |
162,400 |
| 2025/2/28 |
2,120 |
2,134 |
2,094 |
2,096 |
-1.46% |
253,900 |
| 2025/2/27 |
2,115 |
2,135 |
2,114 |
2,127 |
+0.42% |
187,000 |
| 2025/2/26 |
2,118 |
2,122 |
2,088 |
2,118 |
+0.95% |
228,900 |
| 2025/2/25 |
2,065 |
2,110 |
2,061 |
2,098 |
-0.29% |
258,600 |
| 2025/2/21 |
2,160 |
2,161 |
2,104 |
2,104 |
-3.53% |
333,900 |
| 2025/2/20 |
2,167 |
2,187 |
2,162 |
2,181 |
+0.05% |
186,900 |
| 2025/2/19 |
2,219 |
2,234 |
2,180 |
2,180 |
-1.76% |
208,100 |
| 2025/2/18 |
2,223 |
2,228 |
2,198 |
2,219 |
+0.41% |
165,500 |
| 2025/2/17 |
2,184 |
2,226 |
2,181 |
2,210 |
+1.14% |
216,000 |
| 2025/2/14 |
2,206 |
2,206 |
2,166 |
2,185 |
-0.95% |
240,500 |
| 2025/2/13 |
2,185 |
2,225 |
2,173 |
2,206 |
+1.43% |
381,900 |
| 2025/2/12 |
2,172 |
2,178 |
2,124 |
2,175 |
+0.14% |
429,000 |
| 2025/2/10 |
2,176 |
2,188 |
2,156 |
2,172 |
-0.78% |
332,000 |
| 2025/2/7 |
2,192 |
2,206 |
2,176 |
2,189 |
-1.66% |
505,800 |
| 2025/2/6 |
2,199 |
2,228 |
2,161 |
2,226 |
+0.91% |
758,000 |
| 2025/2/5 |
2,169 |
2,267 |
2,168 |
2,206 |
-8.81% |
2,182,800 |
| 2025/2/4 |
2,375 |
2,429 |
2,340 |
2,419 |
+4.58% |
716,100 |
| 2025/2/3 |
2,323 |
2,330 |
2,284 |
2,313 |
-2.32% |
538,700 |
| 2025/1/31 |
2,370 |
2,374 |
2,339 |
2,368 |
-0.04% |
247,000 |
| 2025/1/30 |
2,333 |
2,381 |
2,325 |
2,369 |
+1.28% |
269,700 |
| 2025/1/29 |
2,335 |
2,390 |
2,334 |
2,339 |
+1.30% |
258,900 |
| 2025/1/28 |
2,290 |
2,336 |
2,272 |
2,309 |
-0.52% |
189,600 |
| 2025/1/27 |
2,387 |
2,407 |
2,316 |
2,321 |
-1.74% |
196,200 |
| 2025/1/24 |
2,389 |
2,394 |
2,358 |
2,362 |
-0.46% |
286,700 |
| 2025/1/23 |
2,371 |
2,388 |
2,362 |
2,373 |
+0.25% |
225,600 |
| 2025/1/22 |
2,348 |
2,398 |
2,343 |
2,367 |
+1.59% |
254,800 |
| 2025/1/21 |
2,336 |
2,340 |
2,313 |
2,330 |
+1.30% |
163,600 |
| 2025/1/20 |
2,278 |
2,319 |
2,264 |
2,300 |
+1.37% |
185,300 |
| 2025/1/17 |
2,268 |
2,282 |
2,221 |
2,269 |
-0.18% |
195,600 |
| 2025/1/16 |
2,219 |
2,287 |
2,211 |
2,273 |
+3.08% |
329,000 |
| 2025/1/15 |
2,178 |
2,223 |
2,168 |
2,205 |
+1.52% |
304,900 |
| 2025/1/14 |
2,201 |
2,224 |
2,166 |
2,172 |
-2.21% |
226,900 |
| 2025/1/10 |
2,250 |
2,259 |
2,217 |
2,221 |
-1.38% |
132,000 |
| 2025/1/9 |
2,247 |
2,283 |
2,235 |
2,252 |
+0.31% |
165,800 |
| 2025/1/8 |
2,260 |
2,270 |
2,242 |
2,245 |
-0.93% |
195,600 |
| 2025/1/7 |
2,290 |
2,296 |
2,265 |
2,266 |
-0.92% |
306,200 |
| 2025/1/6 |
2,377 |
2,391 |
2,272 |
2,287 |
-3.50% |
353,100 |
| 2024/12/30 |
2,376 |
2,390 |
2,353 |
2,370 |
+0.13% |
230,900 |
| 2024/12/27 |
2,349 |
2,374 |
2,319 |
2,367 |
+1.59% |
196,300 |
| 2024/12/26 |
2,326 |
2,340 |
2,311 |
2,330 |
+0.56% |
118,700 |
| 2024/12/25 |
2,319 |
2,319 |
2,293 |
2,317 |
+0.83% |
81,700 |
| 2024/12/24 |
2,330 |
2,330 |
2,285 |
2,298 |
-1.20% |
132,100 |
| 2024/12/23 |
2,321 |
2,340 |
2,314 |
2,326 |
+1.00% |
131,300 |
| 2024/12/20 |
2,309 |
2,325 |
2,295 |
2,303 |
+0.35% |
139,600 |
| 2024/12/19 |
2,251 |
2,308 |
2,247 |
2,295 |
+0.75% |
108,800 |
| 2024/12/18 |
2,309 |
2,332 |
2,278 |
2,278 |
-1.00% |
129,800 |
| 2024/12/17 |
2,378 |
2,378 |
2,290 |
2,301 |
-3.24% |
251,200 |
| 2024/12/16 |
2,314 |
2,399 |
2,311 |
2,378 |
+2.77% |
236,800 |
| 2024/12/13 |
2,295 |
2,314 |
2,272 |
2,314 |
-0.30% |
208,800 |
| 2024/12/12 |
2,328 |
2,360 |
2,321 |
2,321 |
+1.18% |
229,200 |
| 2024/12/11 |
2,342 |
2,359 |
2,279 |
2,294 |
-1.80% |
278,100 |
| 2024/12/10 |
2,359 |
2,380 |
2,334 |
2,336 |
+0.30% |
172,900 |
| 2024/12/9 |
2,343 |
2,359 |
2,316 |
2,329 |
-0.09% |
155,300 |
| 2024/12/6 |
2,334 |
2,339 |
2,298 |
2,331 |
-0.43% |
173,300 |
| 2024/12/5 |
2,365 |
2,383 |
2,341 |
2,341 |
+0.21% |
130,500 |
| 2024/12/4 |
2,377 |
2,398 |
2,336 |
2,336 |
-2.14% |
154,500 |
| 2024/12/3 |
2,350 |
2,426 |
2,350 |
2,387 |
+2.01% |
212,400 |
| 2024/12/2 |
2,357 |
2,369 |
2,304 |
2,340 |
-1.97% |
240,800 |
| 2024/11/29 |
2,393 |
2,410 |
2,375 |
2,387 |
-0.71% |
95,100 |
| 2024/11/28 |
2,368 |
2,416 |
2,361 |
2,404 |
+0.80% |
126,700 |
| 2024/11/27 |
2,432 |
2,435 |
2,362 |
2,385 |
-2.41% |
177,400 |
| 2024/11/26 |
2,445 |
2,456 |
2,405 |
2,444 |
+0.04% |
167,800 |
| 2024/11/25 |
2,493 |
2,512 |
2,443 |
2,443 |
-1.21% |
206,700 |
| 2024/11/22 |
2,434 |
2,483 |
2,411 |
2,473 |
+2.53% |
184,900 |
| 2024/11/21 |
2,490 |
2,497 |
2,401 |
2,412 |
-3.09% |
217,500 |
| 2024/11/20 |
2,469 |
2,534 |
2,465 |
2,489 |
+1.22% |
154,400 |
| 2024/11/19 |
2,484 |
2,493 |
2,447 |
2,459 |
-0.93% |
129,300 |
| 2024/11/18 |
2,480 |
2,509 |
2,439 |
2,482 |
-0.60% |
189,300 |
| 2024/11/15 |
2,535 |
2,545 |
2,494 |
2,497 |
-1.03% |
140,000 |
| 2024/11/14 |
2,550 |
2,564 |
2,519 |
2,523 |
-1.87% |
224,700 |
| 2024/11/13 |
2,599 |
2,607 |
2,554 |
2,571 |
-1.23% |
241,200 |
| 2024/11/12 |
2,620 |
2,627 |
2,585 |
2,603 |
-0.72% |
275,400 |
| 2024/11/11 |
2,577 |
2,622 |
2,555 |
2,622 |
+1.75% |
185,000 |
| 2024/11/8 |
2,622 |
2,629 |
2,544 |
2,577 |
-1.42% |
294,500 |
| 2024/11/7 |
2,560 |
2,615 |
2,513 |
2,614 |
+3.12% |
368,800 |
| 2024/11/6 |
2,459 |
2,540 |
2,441 |
2,535 |
+3.34% |
469,600 |
| 2024/11/5 |
2,400 |
2,518 |
2,395 |
2,453 |
+2.64% |
593,100 |
| 2024/11/1 |
2,363 |
2,458 |
2,320 |
2,390 |
+8.00% |
1,035,300 |
| 2024/10/31 |
2,189 |
2,229 |
2,161 |
2,213 |
+0.77% |
367,100 |
| 2024/10/30 |
2,200 |
2,237 |
2,190 |
2,196 |
-0.09% |
655,700 |
| 2024/10/29 |
2,174 |
2,212 |
2,166 |
2,198 |
+1.15% |
331,200 |
| 2024/10/28 |
2,058 |
2,183 |
2,056 |
2,173 |
+5.18% |
426,300 |
| 2024/10/25 |
2,126 |
2,135 |
2,042 |
2,066 |
-2.59% |
250,500 |
| 2024/10/24 |
2,070 |
2,130 |
2,045 |
2,121 |
+1.05% |
220,000 |
|
