| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,130 |
2,158 |
2,123 |
2,148 |
+1.18% |
39,000 |
| 2025/4/24 |
2,142 |
2,142 |
2,100 |
2,123 |
+0.43% |
68,900 |
| 2025/4/23 |
2,133 |
2,147 |
2,095 |
2,114 |
+1.49% |
95,000 |
| 2025/4/22 |
1,990 |
2,099 |
1,989 |
2,083 |
+3.48% |
141,400 |
| 2025/4/21 |
2,022 |
2,038 |
1,996 |
2,013 |
-1.23% |
46,400 |
| 2025/4/18 |
1,986 |
2,040 |
1,986 |
2,038 |
+3.61% |
69,100 |
| 2025/4/17 |
1,901 |
1,967 |
1,901 |
1,967 |
+3.69% |
35,500 |
| 2025/4/16 |
1,943 |
1,950 |
1,880 |
1,897 |
-1.81% |
67,500 |
| 2025/4/15 |
1,930 |
1,942 |
1,907 |
1,932 |
+1.20% |
44,600 |
| 2025/4/14 |
1,887 |
1,923 |
1,854 |
1,909 |
+2.58% |
64,400 |
| 2025/4/11 |
1,836 |
1,880 |
1,795 |
1,861 |
-3.72% |
85,500 |
| 2025/4/10 |
2,001 |
2,018 |
1,922 |
1,933 |
+8.53% |
122,300 |
| 2025/4/9 |
1,820 |
1,837 |
1,762 |
1,781 |
-4.25% |
124,300 |
| 2025/4/8 |
1,815 |
1,920 |
1,815 |
1,860 |
+9.73% |
129,500 |
| 2025/4/7 |
1,710 |
1,777 |
1,681 |
1,695 |
-13.08% |
147,000 |
| 2025/4/4 |
2,007 |
2,010 |
1,880 |
1,950 |
-7.45% |
240,000 |
| 2025/4/3 |
2,122 |
2,126 |
2,070 |
2,107 |
-5.94% |
138,400 |
| 2025/4/2 |
2,293 |
2,293 |
2,229 |
2,240 |
-1.88% |
50,700 |
| 2025/4/1 |
2,350 |
2,352 |
2,280 |
2,283 |
-1.08% |
62,000 |
| 2025/3/31 |
2,314 |
2,336 |
2,248 |
2,308 |
-2.37% |
86,900 |
| 2025/3/28 |
2,410 |
2,417 |
2,356 |
2,364 |
-2.80% |
68,000 |
| 2025/3/27 |
2,372 |
2,450 |
2,372 |
2,432 |
+1.76% |
174,000 |
| 2025/3/26 |
2,370 |
2,390 |
2,355 |
2,390 |
+1.14% |
49,000 |
| 2025/3/25 |
2,389 |
2,390 |
2,356 |
2,363 |
-0.92% |
36,700 |
| 2025/3/24 |
2,398 |
2,399 |
2,359 |
2,385 |
-0.62% |
58,000 |
| 2025/3/21 |
2,302 |
2,410 |
2,302 |
2,400 |
+3.81% |
124,100 |
| 2025/3/19 |
2,312 |
2,330 |
2,310 |
2,312 |
+0.00% |
37,100 |
| 2025/3/18 |
2,251 |
2,312 |
2,245 |
2,312 |
+3.03% |
120,100 |
| 2025/3/17 |
2,236 |
2,260 |
2,236 |
2,244 |
+0.54% |
42,400 |
| 2025/3/14 |
2,177 |
2,238 |
2,177 |
2,232 |
+1.64% |
68,500 |
| 2025/3/13 |
2,167 |
2,206 |
2,167 |
2,196 |
+0.78% |
45,000 |
| 2025/3/12 |
2,154 |
2,183 |
2,148 |
2,179 |
+1.25% |
58,100 |
| 2025/3/11 |
2,121 |
2,152 |
2,104 |
2,152 |
-0.69% |
84,300 |
| 2025/3/10 |
2,196 |
2,202 |
2,167 |
2,167 |
-0.96% |
84,700 |
| 2025/3/7 |
2,193 |
2,204 |
2,176 |
2,188 |
-0.95% |
63,500 |
| 2025/3/6 |
2,204 |
2,224 |
2,196 |
2,209 |
+0.96% |
61,900 |
| 2025/3/5 |
2,186 |
2,207 |
2,178 |
2,188 |
-0.23% |
71,900 |
| 2025/3/4 |
2,235 |
2,235 |
2,183 |
2,193 |
-1.88% |
94,700 |
| 2025/3/3 |
2,237 |
2,248 |
2,213 |
2,235 |
+0.86% |
72,500 |
| 2025/2/28 |
2,215 |
2,253 |
2,203 |
2,216 |
-0.49% |
67,300 |
| 2025/2/27 |
2,207 |
2,228 |
2,207 |
2,227 |
+0.18% |
47,200 |
| 2025/2/26 |
2,225 |
2,250 |
2,200 |
2,223 |
-1.07% |
77,800 |
| 2025/2/25 |
2,215 |
2,253 |
2,215 |
2,247 |
+0.09% |
37,200 |
| 2025/2/21 |
2,215 |
2,246 |
2,204 |
2,245 |
+0.85% |
44,400 |
| 2025/2/20 |
2,253 |
2,253 |
2,209 |
2,226 |
-1.55% |
96,800 |
| 2025/2/19 |
2,293 |
2,320 |
2,254 |
2,261 |
-1.48% |
110,900 |
| 2025/2/18 |
2,260 |
2,312 |
2,254 |
2,295 |
+1.32% |
80,700 |
| 2025/2/17 |
2,244 |
2,265 |
2,242 |
2,265 |
+0.80% |
40,600 |
| 2025/2/14 |
2,248 |
2,250 |
2,220 |
2,247 |
+0.27% |
48,400 |
| 2025/2/13 |
2,245 |
2,259 |
2,229 |
2,241 |
+0.09% |
91,300 |
| 2025/2/12 |
2,254 |
2,259 |
2,214 |
2,239 |
-0.44% |
68,600 |
| 2025/2/10 |
2,277 |
2,277 |
2,206 |
2,249 |
-2.93% |
92,500 |
| 2025/2/7 |
2,314 |
2,356 |
2,292 |
2,317 |
-0.86% |
51,800 |
| 2025/2/6 |
2,350 |
2,355 |
2,310 |
2,337 |
-0.43% |
46,200 |
| 2025/2/5 |
2,359 |
2,402 |
2,328 |
2,347 |
+0.73% |
33,700 |
| 2025/2/4 |
2,311 |
2,354 |
2,261 |
2,330 |
+2.33% |
44,000 |
| 2025/2/3 |
2,337 |
2,337 |
2,273 |
2,277 |
-2.86% |
40,200 |
| 2025/1/31 |
2,335 |
2,345 |
2,308 |
2,344 |
+1.69% |
21,400 |
| 2025/1/30 |
2,282 |
2,310 |
2,282 |
2,305 |
+0.96% |
18,500 |
| 2025/1/29 |
2,286 |
2,292 |
2,258 |
2,283 |
+0.09% |
13,000 |
| 2025/1/28 |
2,269 |
2,294 |
2,265 |
2,281 |
+0.62% |
21,200 |
| 2025/1/27 |
2,237 |
2,287 |
2,231 |
2,267 |
+3.28% |
45,500 |
| 2025/1/24 |
2,219 |
2,252 |
2,186 |
2,195 |
-1.08% |
27,100 |
| 2025/1/23 |
2,234 |
2,234 |
2,197 |
2,219 |
-0.31% |
25,700 |
| 2025/1/22 |
2,246 |
2,252 |
2,222 |
2,226 |
-0.58% |
24,300 |
| 2025/1/21 |
2,252 |
2,254 |
2,215 |
2,239 |
-0.31% |
24,400 |
| 2025/1/20 |
2,280 |
2,314 |
2,235 |
2,246 |
+0.67% |
33,600 |
| 2025/1/17 |
2,245 |
2,252 |
2,189 |
2,231 |
-0.62% |
31,300 |
| 2025/1/16 |
2,225 |
2,252 |
2,202 |
2,245 |
+2.18% |
42,000 |
| 2025/1/15 |
2,172 |
2,201 |
2,170 |
2,197 |
+2.28% |
26,100 |
| 2025/1/14 |
2,160 |
2,177 |
2,126 |
2,148 |
-0.32% |
29,100 |
| 2025/1/10 |
2,192 |
2,192 |
2,152 |
2,155 |
-0.97% |
32,600 |
| 2025/1/9 |
2,203 |
2,215 |
2,176 |
2,176 |
-1.98% |
33,900 |
| 2025/1/8 |
2,196 |
2,249 |
2,196 |
2,220 |
+0.32% |
31,400 |
| 2025/1/7 |
2,220 |
2,223 |
2,182 |
2,213 |
+0.18% |
30,200 |
| 2025/1/6 |
2,208 |
2,217 |
2,194 |
2,209 |
+0.05% |
28,200 |
| 2024/12/30 |
2,200 |
2,225 |
2,200 |
2,208 |
+0.32% |
21,400 |
| 2024/12/27 |
2,185 |
2,202 |
2,177 |
2,201 |
+0.69% |
17,300 |
| 2024/12/26 |
2,175 |
2,186 |
2,152 |
2,186 |
+1.34% |
57,400 |
| 2024/12/25 |
2,180 |
2,180 |
2,136 |
2,157 |
-1.01% |
32,900 |
| 2024/12/24 |
2,169 |
2,209 |
2,169 |
2,179 |
+0.51% |
30,500 |
| 2024/12/23 |
2,111 |
2,182 |
2,107 |
2,168 |
+2.99% |
32,500 |
| 2024/12/20 |
2,135 |
2,135 |
2,105 |
2,105 |
-1.27% |
37,100 |
| 2024/12/19 |
2,112 |
2,144 |
2,111 |
2,132 |
-0.23% |
34,200 |
| 2024/12/18 |
2,135 |
2,147 |
2,106 |
2,137 |
-0.09% |
53,500 |
| 2024/12/17 |
2,225 |
2,232 |
2,136 |
2,139 |
-2.68% |
63,500 |
| 2024/12/16 |
2,226 |
2,237 |
2,187 |
2,198 |
-0.23% |
56,300 |
| 2024/12/13 |
2,224 |
2,249 |
2,190 |
2,203 |
-2.09% |
87,000 |
| 2024/12/12 |
2,237 |
2,260 |
2,227 |
2,250 |
+1.44% |
63,700 |
| 2024/12/11 |
2,197 |
2,227 |
2,188 |
2,218 |
+0.96% |
38,800 |
| 2024/12/10 |
2,218 |
2,234 |
2,197 |
2,197 |
+0.46% |
52,100 |
| 2024/12/9 |
2,164 |
2,198 |
2,148 |
2,187 |
+0.92% |
63,200 |
| 2024/12/6 |
2,158 |
2,175 |
2,135 |
2,167 |
+0.42% |
66,200 |
| 2024/12/5 |
2,150 |
2,165 |
2,140 |
2,158 |
+1.36% |
51,200 |
| 2024/12/4 |
2,150 |
2,160 |
2,129 |
2,129 |
-0.98% |
75,700 |
| 2024/12/3 |
2,125 |
2,164 |
2,125 |
2,150 |
+0.37% |
50,100 |
| 2024/12/2 |
2,085 |
2,144 |
2,085 |
2,142 |
+3.78% |
66,200 |
| 2024/11/29 |
2,077 |
2,086 |
2,055 |
2,064 |
+0.00% |
29,700 |
| 2024/11/28 |
2,063 |
2,104 |
2,062 |
2,064 |
-0.58% |
28,500 |
| 2024/11/27 |
2,115 |
2,115 |
2,074 |
2,076 |
-1.84% |
32,600 |
| 2024/11/26 |
2,175 |
2,179 |
2,111 |
2,115 |
-3.03% |
40,200 |
| 2024/11/25 |
2,188 |
2,229 |
2,181 |
2,181 |
-0.23% |
25,600 |
| 2024/11/22 |
2,161 |
2,203 |
2,161 |
2,186 |
+1.58% |
32,000 |
| 2024/11/21 |
2,122 |
2,165 |
2,122 |
2,152 |
+1.18% |
37,000 |
| 2024/11/20 |
2,153 |
2,160 |
2,125 |
2,127 |
-1.02% |
55,200 |
| 2024/11/19 |
2,140 |
2,159 |
2,126 |
2,149 |
+0.70% |
36,100 |
| 2024/11/18 |
2,159 |
2,177 |
2,134 |
2,134 |
-0.37% |
22,800 |
| 2024/11/15 |
2,170 |
2,179 |
2,133 |
2,142 |
+0.09% |
35,200 |
| 2024/11/14 |
2,125 |
2,165 |
2,112 |
2,140 |
+1.33% |
35,600 |
| 2024/11/13 |
2,164 |
2,164 |
2,111 |
2,112 |
-1.22% |
36,800 |
| 2024/11/12 |
2,170 |
2,180 |
2,136 |
2,138 |
-0.51% |
34,900 |
| 2024/11/11 |
2,160 |
2,186 |
2,131 |
2,149 |
-1.60% |
30,500 |
| 2024/11/8 |
2,210 |
2,247 |
2,150 |
2,184 |
-0.27% |
78,900 |
| 2024/11/7 |
2,224 |
2,235 |
2,171 |
2,190 |
+2.00% |
42,700 |
| 2024/11/6 |
2,099 |
2,160 |
2,092 |
2,147 |
+3.12% |
31,400 |
| 2024/11/5 |
2,095 |
2,095 |
2,076 |
2,082 |
+0.53% |
17,100 |
| 2024/11/1 |
2,055 |
2,081 |
2,055 |
2,071 |
-0.14% |
16,200 |
| 2024/10/31 |
2,083 |
2,104 |
2,069 |
2,074 |
-0.34% |
26,300 |
| 2024/10/30 |
2,070 |
2,092 |
2,069 |
2,081 |
+0.29% |
38,500 |
| 2024/10/29 |
2,050 |
2,087 |
2,050 |
2,075 |
+1.72% |
27,300 |
| 2024/10/28 |
2,016 |
2,044 |
2,005 |
2,040 |
+1.19% |
20,900 |
| 2024/10/25 |
2,040 |
2,040 |
2,002 |
2,016 |
-1.18% |
25,500 |
| 2024/10/24 |
2,022 |
2,040 |
2,010 |
2,040 |
+1.14% |
25,700 |
|
