| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,176 |
2,189 |
2,160 |
2,183 |
+0.41% |
46,700 |
| 2025/4/24 |
2,160 |
2,188 |
2,160 |
2,174 |
+0.00% |
42,900 |
| 2025/4/23 |
2,170 |
2,197 |
2,169 |
2,174 |
+1.40% |
52,400 |
| 2025/4/22 |
2,159 |
2,197 |
2,129 |
2,144 |
+0.66% |
68,700 |
| 2025/4/21 |
2,124 |
2,168 |
2,123 |
2,130 |
+1.53% |
83,200 |
| 2025/4/18 |
2,078 |
2,105 |
2,065 |
2,098 |
+2.19% |
49,200 |
| 2025/4/17 |
2,047 |
2,080 |
2,030 |
2,053 |
+0.39% |
51,600 |
| 2025/4/16 |
2,043 |
2,059 |
2,027 |
2,045 |
+0.49% |
36,900 |
| 2025/4/15 |
2,062 |
2,068 |
2,030 |
2,035 |
-0.54% |
35,000 |
| 2025/4/14 |
2,040 |
2,055 |
2,025 |
2,046 |
+1.69% |
36,800 |
| 2025/4/11 |
1,996 |
2,026 |
1,964 |
2,012 |
-0.45% |
40,800 |
| 2025/4/10 |
2,060 |
2,060 |
1,995 |
2,021 |
+5.98% |
67,300 |
| 2025/4/9 |
1,908 |
1,931 |
1,874 |
1,907 |
-0.94% |
79,300 |
| 2025/4/8 |
1,829 |
1,935 |
1,826 |
1,925 |
+9.75% |
87,500 |
| 2025/4/7 |
1,724 |
1,802 |
1,690 |
1,754 |
-6.90% |
89,600 |
| 2025/4/4 |
1,910 |
1,930 |
1,846 |
1,884 |
-4.70% |
77,200 |
| 2025/4/3 |
1,975 |
1,997 |
1,959 |
1,977 |
-4.35% |
104,600 |
| 2025/4/2 |
2,085 |
2,085 |
2,023 |
2,067 |
-1.52% |
88,400 |
| 2025/4/1 |
2,137 |
2,137 |
2,098 |
2,099 |
-0.52% |
45,200 |
| 2025/3/31 |
2,121 |
2,123 |
2,099 |
2,110 |
-2.31% |
66,700 |
| 2025/3/28 |
2,186 |
2,208 |
2,158 |
2,160 |
-2.96% |
49,600 |
| 2025/3/27 |
2,187 |
2,235 |
2,181 |
2,226 |
+0.45% |
57,300 |
| 2025/3/26 |
2,200 |
2,232 |
2,196 |
2,216 |
+0.77% |
66,600 |
| 2025/3/25 |
2,200 |
2,207 |
2,188 |
2,199 |
+0.14% |
41,900 |
| 2025/3/24 |
2,208 |
2,209 |
2,179 |
2,196 |
-0.59% |
69,400 |
| 2025/3/21 |
2,262 |
2,262 |
2,209 |
2,209 |
-3.16% |
74,100 |
| 2025/3/19 |
2,286 |
2,300 |
2,263 |
2,281 |
+0.13% |
66,800 |
| 2025/3/18 |
2,290 |
2,300 |
2,278 |
2,278 |
-0.87% |
64,500 |
| 2025/3/17 |
2,319 |
2,337 |
2,278 |
2,298 |
+0.48% |
97,100 |
| 2025/3/14 |
2,312 |
2,322 |
2,278 |
2,287 |
+1.11% |
174,100 |
| 2025/3/13 |
2,268 |
2,303 |
2,253 |
2,262 |
-1.27% |
131,200 |
| 2025/3/12 |
2,305 |
2,313 |
2,268 |
2,291 |
+0.66% |
40,600 |
| 2025/3/11 |
2,250 |
2,305 |
2,250 |
2,276 |
+0.00% |
62,000 |
| 2025/3/10 |
2,212 |
2,306 |
2,212 |
2,276 |
+2.43% |
79,800 |
| 2025/3/7 |
2,164 |
2,265 |
2,151 |
2,222 |
+1.65% |
62,200 |
| 2025/3/6 |
2,148 |
2,190 |
2,141 |
2,186 |
+3.41% |
44,500 |
| 2025/3/5 |
2,108 |
2,129 |
2,108 |
2,114 |
-0.61% |
54,700 |
| 2025/3/4 |
2,127 |
2,143 |
2,110 |
2,127 |
-0.37% |
42,300 |
| 2025/3/3 |
2,198 |
2,211 |
2,128 |
2,135 |
-1.84% |
65,900 |
| 2025/2/28 |
2,177 |
2,183 |
2,156 |
2,175 |
-0.23% |
26,100 |
| 2025/2/27 |
2,205 |
2,218 |
2,180 |
2,180 |
-1.36% |
30,200 |
| 2025/2/26 |
2,162 |
2,235 |
2,150 |
2,210 |
+1.33% |
69,100 |
| 2025/2/25 |
2,144 |
2,218 |
2,144 |
2,181 |
-0.05% |
43,400 |
| 2025/2/21 |
2,159 |
2,182 |
2,129 |
2,182 |
+0.28% |
50,300 |
| 2025/2/20 |
2,202 |
2,204 |
2,159 |
2,176 |
-1.67% |
42,700 |
| 2025/2/19 |
2,237 |
2,247 |
2,207 |
2,213 |
-1.95% |
21,100 |
| 2025/2/18 |
2,261 |
2,287 |
2,244 |
2,257 |
-0.18% |
18,900 |
| 2025/2/17 |
2,255 |
2,275 |
2,246 |
2,261 |
+0.49% |
26,000 |
| 2025/2/14 |
2,199 |
2,260 |
2,199 |
2,250 |
+2.74% |
42,900 |
| 2025/2/13 |
2,173 |
2,205 |
2,170 |
2,190 |
+1.53% |
32,200 |
| 2025/2/12 |
2,199 |
2,203 |
2,156 |
2,157 |
-1.91% |
41,400 |
| 2025/2/10 |
2,223 |
2,223 |
2,188 |
2,199 |
-0.99% |
36,000 |
| 2025/2/7 |
2,245 |
2,245 |
2,204 |
2,221 |
-1.20% |
39,300 |
| 2025/2/6 |
2,226 |
2,265 |
2,226 |
2,248 |
+0.36% |
40,500 |
| 2025/2/5 |
2,257 |
2,273 |
2,226 |
2,240 |
-2.06% |
57,300 |
| 2025/2/4 |
2,292 |
2,322 |
2,258 |
2,287 |
+0.62% |
45,400 |
| 2025/2/3 |
2,307 |
2,319 |
2,268 |
2,273 |
-1.98% |
40,600 |
| 2025/1/31 |
2,332 |
2,332 |
2,308 |
2,319 |
-0.51% |
30,700 |
| 2025/1/30 |
2,288 |
2,340 |
2,288 |
2,331 |
+1.48% |
66,200 |
| 2025/1/29 |
2,331 |
2,419 |
2,289 |
2,297 |
-6.51% |
220,000 |
| 2025/1/28 |
2,475 |
2,509 |
2,457 |
2,457 |
-1.33% |
24,900 |
| 2025/1/27 |
2,476 |
2,500 |
2,456 |
2,490 |
+1.55% |
32,200 |
| 2025/1/24 |
2,461 |
2,474 |
2,427 |
2,452 |
+0.33% |
39,500 |
| 2025/1/23 |
2,410 |
2,461 |
2,382 |
2,444 |
+1.66% |
52,700 |
| 2025/1/22 |
2,379 |
2,413 |
2,373 |
2,404 |
+0.50% |
65,200 |
| 2025/1/21 |
2,371 |
2,408 |
2,340 |
2,392 |
+1.06% |
49,900 |
| 2025/1/20 |
2,366 |
2,409 |
2,366 |
2,367 |
+0.17% |
12,400 |
| 2025/1/17 |
2,339 |
2,377 |
2,318 |
2,363 |
+1.03% |
19,600 |
| 2025/1/16 |
2,386 |
2,405 |
2,337 |
2,339 |
-1.27% |
22,900 |
| 2025/1/15 |
2,340 |
2,378 |
2,340 |
2,369 |
+1.28% |
21,800 |
| 2025/1/14 |
2,388 |
2,400 |
2,333 |
2,339 |
-3.03% |
35,300 |
| 2025/1/10 |
2,407 |
2,439 |
2,373 |
2,412 |
-0.17% |
30,000 |
| 2025/1/9 |
2,480 |
2,480 |
2,415 |
2,416 |
-3.01% |
38,200 |
| 2025/1/8 |
2,510 |
2,536 |
2,491 |
2,491 |
-0.76% |
27,700 |
| 2025/1/7 |
2,477 |
2,560 |
2,457 |
2,510 |
+1.41% |
51,400 |
| 2025/1/6 |
2,474 |
2,499 |
2,442 |
2,475 |
+0.04% |
46,400 |
| 2024/12/30 |
2,489 |
2,510 |
2,458 |
2,474 |
-0.56% |
40,600 |
| 2024/12/27 |
2,476 |
2,488 |
2,431 |
2,488 |
+1.26% |
42,600 |
| 2024/12/26 |
2,424 |
2,477 |
2,411 |
2,457 |
+2.20% |
43,100 |
| 2024/12/25 |
2,365 |
2,406 |
2,356 |
2,404 |
+1.74% |
24,800 |
| 2024/12/24 |
2,358 |
2,372 |
2,336 |
2,363 |
+0.94% |
21,000 |
| 2024/12/23 |
2,320 |
2,360 |
2,315 |
2,341 |
+0.91% |
18,400 |
| 2024/12/20 |
2,337 |
2,355 |
2,319 |
2,320 |
-0.09% |
23,900 |
| 2024/12/19 |
2,294 |
2,343 |
2,293 |
2,322 |
+0.69% |
24,100 |
| 2024/12/18 |
2,283 |
2,318 |
2,278 |
2,306 |
+1.01% |
32,400 |
| 2024/12/17 |
2,288 |
2,288 |
2,250 |
2,283 |
+0.26% |
24,900 |
| 2024/12/16 |
2,276 |
2,284 |
2,260 |
2,277 |
+2.02% |
24,700 |
| 2024/12/13 |
2,220 |
2,270 |
2,211 |
2,232 |
-0.40% |
21,700 |
| 2024/12/12 |
2,258 |
2,278 |
2,231 |
2,241 |
-0.93% |
37,600 |
| 2024/12/11 |
2,252 |
2,270 |
2,249 |
2,262 |
+0.94% |
24,100 |
| 2024/12/10 |
2,234 |
2,251 |
2,219 |
2,241 |
+1.72% |
29,900 |
| 2024/12/9 |
2,164 |
2,215 |
2,161 |
2,203 |
+1.99% |
21,100 |
| 2024/12/6 |
2,165 |
2,174 |
2,155 |
2,160 |
-0.78% |
20,000 |
| 2024/12/5 |
2,209 |
2,214 |
2,174 |
2,177 |
-1.27% |
23,600 |
| 2024/12/4 |
2,278 |
2,302 |
2,200 |
2,205 |
-1.03% |
92,100 |
| 2024/12/3 |
2,174 |
2,240 |
2,174 |
2,228 |
+2.48% |
64,600 |
| 2024/12/2 |
2,160 |
2,183 |
2,155 |
2,174 |
+0.65% |
61,300 |
| 2024/11/29 |
2,100 |
2,181 |
2,100 |
2,160 |
+1.89% |
31,500 |
| 2024/11/28 |
2,101 |
2,139 |
2,101 |
2,120 |
-0.84% |
25,000 |
| 2024/11/27 |
2,152 |
2,152 |
2,116 |
2,138 |
-0.88% |
20,500 |
| 2024/11/26 |
2,178 |
2,178 |
2,147 |
2,157 |
-0.23% |
19,400 |
| 2024/11/25 |
2,199 |
2,199 |
2,162 |
2,162 |
-1.28% |
33,700 |
| 2024/11/22 |
2,174 |
2,218 |
2,174 |
2,190 |
+0.50% |
19,900 |
| 2024/11/21 |
2,189 |
2,189 |
2,166 |
2,179 |
+0.28% |
16,900 |
| 2024/11/20 |
2,182 |
2,182 |
2,143 |
2,173 |
-0.41% |
31,800 |
| 2024/11/19 |
2,165 |
2,196 |
2,160 |
2,182 |
+0.28% |
19,000 |
| 2024/11/18 |
2,153 |
2,189 |
2,148 |
2,176 |
+1.40% |
24,800 |
| 2024/11/15 |
2,145 |
2,190 |
2,145 |
2,146 |
+0.05% |
33,900 |
| 2024/11/14 |
2,217 |
2,234 |
2,145 |
2,145 |
-3.25% |
57,500 |
| 2024/11/13 |
2,240 |
2,256 |
2,217 |
2,217 |
-1.03% |
31,200 |
| 2024/11/12 |
2,234 |
2,255 |
2,205 |
2,240 |
+0.27% |
36,700 |
| 2024/11/11 |
2,290 |
2,290 |
2,210 |
2,234 |
-2.49% |
33,100 |
| 2024/11/8 |
2,371 |
2,408 |
2,268 |
2,291 |
-3.90% |
59,000 |
| 2024/11/7 |
2,369 |
2,402 |
2,324 |
2,384 |
+1.45% |
38,800 |
| 2024/11/6 |
2,365 |
2,368 |
2,323 |
2,350 |
-0.17% |
29,600 |
| 2024/11/5 |
2,372 |
2,372 |
2,332 |
2,354 |
-0.72% |
24,800 |
| 2024/11/1 |
2,401 |
2,472 |
2,371 |
2,371 |
-2.07% |
48,600 |
| 2024/10/31 |
2,300 |
2,436 |
2,300 |
2,421 |
+1.21% |
95,200 |
| 2024/10/30 |
2,417 |
2,466 |
2,391 |
2,392 |
-1.93% |
94,200 |
| 2024/10/29 |
2,458 |
2,458 |
2,419 |
2,439 |
+0.37% |
32,900 |
| 2024/10/28 |
2,400 |
2,452 |
2,400 |
2,430 |
+0.25% |
31,900 |
| 2024/10/25 |
2,447 |
2,462 |
2,408 |
2,424 |
-1.18% |
18,600 |
| 2024/10/24 |
2,450 |
2,478 |
2,441 |
2,453 |
-0.41% |
19,100 |
|
