| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,912 |
1,920 |
1,895 |
1,907 |
+0.69% |
42,000 |
| 2025/4/24 |
1,908 |
1,925 |
1,893 |
1,894 |
-0.16% |
65,600 |
| 2025/4/23 |
1,909 |
1,918 |
1,886 |
1,897 |
+0.58% |
71,800 |
| 2025/4/22 |
1,871 |
1,887 |
1,870 |
1,886 |
+0.80% |
67,700 |
| 2025/4/21 |
1,872 |
1,880 |
1,853 |
1,871 |
-0.21% |
54,400 |
| 2025/4/18 |
1,847 |
1,880 |
1,847 |
1,875 |
+2.07% |
58,200 |
| 2025/4/17 |
1,818 |
1,837 |
1,816 |
1,837 |
+1.60% |
65,700 |
| 2025/4/16 |
1,821 |
1,824 |
1,801 |
1,808 |
+0.39% |
61,600 |
| 2025/4/15 |
1,808 |
1,815 |
1,795 |
1,801 |
-0.06% |
79,300 |
| 2025/4/14 |
1,803 |
1,804 |
1,771 |
1,802 |
+1.92% |
63,200 |
| 2025/4/11 |
1,740 |
1,779 |
1,704 |
1,768 |
-0.62% |
115,300 |
| 2025/4/10 |
1,802 |
1,811 |
1,771 |
1,779 |
+4.77% |
105,700 |
| 2025/4/9 |
1,701 |
1,724 |
1,669 |
1,698 |
-1.85% |
131,100 |
| 2025/4/8 |
1,723 |
1,781 |
1,704 |
1,730 |
+5.30% |
150,400 |
| 2025/4/7 |
1,645 |
1,671 |
1,588 |
1,643 |
-6.91% |
242,100 |
| 2025/4/4 |
1,765 |
1,785 |
1,725 |
1,765 |
-4.02% |
270,800 |
| 2025/4/3 |
1,826 |
1,839 |
1,814 |
1,839 |
-2.96% |
145,300 |
| 2025/4/2 |
1,891 |
1,900 |
1,878 |
1,895 |
-0.37% |
101,500 |
| 2025/4/1 |
1,905 |
1,914 |
1,894 |
1,902 |
+1.12% |
82,500 |
| 2025/3/31 |
1,922 |
1,926 |
1,875 |
1,881 |
-3.98% |
165,900 |
| 2025/3/28 |
1,958 |
1,965 |
1,929 |
1,959 |
-3.50% |
238,500 |
| 2025/3/27 |
1,999 |
2,030 |
1,993 |
2,030 |
+0.74% |
350,500 |
| 2025/3/26 |
2,023 |
2,023 |
2,003 |
2,015 |
-0.15% |
213,400 |
| 2025/3/25 |
2,005 |
2,018 |
1,995 |
2,018 |
+1.00% |
152,400 |
| 2025/3/24 |
2,014 |
2,015 |
1,984 |
1,998 |
-0.45% |
229,000 |
| 2025/3/21 |
2,015 |
2,029 |
2,007 |
2,007 |
-0.99% |
171,900 |
| 2025/3/19 |
2,015 |
2,027 |
2,009 |
2,027 |
+1.35% |
143,800 |
| 2025/3/18 |
2,005 |
2,021 |
1,998 |
2,000 |
+0.20% |
135,500 |
| 2025/3/17 |
1,970 |
2,007 |
1,969 |
1,996 |
+1.94% |
152,500 |
| 2025/3/14 |
1,961 |
1,968 |
1,952 |
1,958 |
+0.00% |
103,700 |
| 2025/3/13 |
1,963 |
1,971 |
1,940 |
1,958 |
-0.86% |
197,500 |
| 2025/3/12 |
1,964 |
1,977 |
1,955 |
1,975 |
+0.30% |
109,000 |
| 2025/3/11 |
1,955 |
1,969 |
1,935 |
1,969 |
+0.10% |
164,800 |
| 2025/3/10 |
1,973 |
1,984 |
1,949 |
1,967 |
-0.10% |
280,400 |
| 2025/3/7 |
1,970 |
1,973 |
1,954 |
1,969 |
-0.46% |
220,900 |
| 2025/3/6 |
1,988 |
1,999 |
1,965 |
1,978 |
+0.15% |
174,000 |
| 2025/3/5 |
1,982 |
1,989 |
1,962 |
1,975 |
-0.35% |
199,200 |
| 2025/3/4 |
1,981 |
1,986 |
1,962 |
1,982 |
-0.30% |
70,400 |
| 2025/3/3 |
1,988 |
2,002 |
1,975 |
1,988 |
+1.48% |
88,400 |
| 2025/2/28 |
1,960 |
1,978 |
1,951 |
1,959 |
-0.81% |
122,500 |
| 2025/2/27 |
1,958 |
1,983 |
1,958 |
1,975 |
+1.39% |
63,100 |
| 2025/2/26 |
1,938 |
1,948 |
1,919 |
1,948 |
-0.41% |
83,800 |
| 2025/2/25 |
1,950 |
1,958 |
1,927 |
1,956 |
-0.20% |
66,300 |
| 2025/2/21 |
1,968 |
1,977 |
1,944 |
1,960 |
-0.46% |
60,300 |
| 2025/2/20 |
1,997 |
1,999 |
1,957 |
1,969 |
-0.71% |
63,100 |
| 2025/2/19 |
1,979 |
2,005 |
1,976 |
1,983 |
-0.05% |
68,600 |
| 2025/2/18 |
1,953 |
2,002 |
1,944 |
1,984 |
+1.43% |
135,500 |
| 2025/2/17 |
1,946 |
1,966 |
1,940 |
1,956 |
+0.46% |
61,400 |
| 2025/2/14 |
1,950 |
1,953 |
1,936 |
1,947 |
+0.21% |
82,900 |
| 2025/2/13 |
1,952 |
1,961 |
1,940 |
1,943 |
-0.56% |
121,300 |
| 2025/2/12 |
1,994 |
1,998 |
1,949 |
1,954 |
-0.56% |
83,700 |
| 2025/2/10 |
1,973 |
1,974 |
1,948 |
1,965 |
-0.56% |
64,100 |
| 2025/2/7 |
1,977 |
1,981 |
1,957 |
1,976 |
-0.05% |
76,400 |
| 2025/2/6 |
1,979 |
1,979 |
1,963 |
1,977 |
+0.97% |
68,200 |
| 2025/2/5 |
1,940 |
1,961 |
1,923 |
1,958 |
+0.82% |
94,300 |
| 2025/2/4 |
1,921 |
1,943 |
1,910 |
1,942 |
+2.97% |
147,600 |
| 2025/2/3 |
1,902 |
1,905 |
1,871 |
1,886 |
-1.00% |
251,800 |
| 2025/1/31 |
1,997 |
2,016 |
1,901 |
1,905 |
-4.85% |
305,500 |
| 2025/1/30 |
1,971 |
2,002 |
1,971 |
2,002 |
+1.21% |
117,100 |
| 2025/1/29 |
1,960 |
1,982 |
1,952 |
1,978 |
+1.33% |
90,000 |
| 2025/1/28 |
1,956 |
1,971 |
1,946 |
1,952 |
-0.10% |
91,900 |
| 2025/1/27 |
1,947 |
1,961 |
1,941 |
1,954 |
+0.77% |
47,400 |
| 2025/1/24 |
1,934 |
1,948 |
1,920 |
1,939 |
+0.94% |
80,600 |
| 2025/1/23 |
1,950 |
1,950 |
1,921 |
1,921 |
-1.23% |
86,600 |
| 2025/1/22 |
1,940 |
1,956 |
1,935 |
1,945 |
+0.10% |
61,400 |
| 2025/1/21 |
1,934 |
1,951 |
1,930 |
1,943 |
+0.88% |
54,700 |
| 2025/1/20 |
1,925 |
1,938 |
1,921 |
1,926 |
+0.05% |
66,900 |
| 2025/1/17 |
1,913 |
1,928 |
1,905 |
1,925 |
+0.79% |
74,000 |
| 2025/1/16 |
1,934 |
1,948 |
1,905 |
1,910 |
-1.09% |
102,100 |
| 2025/1/15 |
1,952 |
1,952 |
1,925 |
1,931 |
+0.52% |
86,000 |
| 2025/1/14 |
1,950 |
1,950 |
1,908 |
1,921 |
+0.31% |
160,000 |
| 2025/1/10 |
1,899 |
1,926 |
1,893 |
1,915 |
+1.81% |
184,600 |
| 2025/1/9 |
1,887 |
1,890 |
1,871 |
1,881 |
+0.27% |
111,200 |
| 2025/1/8 |
1,869 |
1,890 |
1,865 |
1,876 |
+1.08% |
98,400 |
| 2025/1/7 |
1,910 |
1,911 |
1,856 |
1,856 |
-2.21% |
177,100 |
| 2025/1/6 |
1,876 |
1,910 |
1,865 |
1,898 |
+3.38% |
175,500 |
| 2024/12/30 |
1,850 |
1,872 |
1,836 |
1,836 |
+0.00% |
69,200 |
| 2024/12/27 |
1,834 |
1,842 |
1,822 |
1,836 |
+0.33% |
66,500 |
| 2024/12/26 |
1,809 |
1,837 |
1,806 |
1,830 |
+1.55% |
105,100 |
| 2024/12/25 |
1,797 |
1,804 |
1,789 |
1,802 |
+0.45% |
64,400 |
| 2024/12/24 |
1,771 |
1,797 |
1,771 |
1,794 |
+1.30% |
42,200 |
| 2024/12/23 |
1,777 |
1,777 |
1,755 |
1,771 |
+0.57% |
57,600 |
| 2024/12/20 |
1,779 |
1,779 |
1,745 |
1,761 |
-1.01% |
213,900 |
| 2024/12/19 |
1,744 |
1,785 |
1,740 |
1,779 |
+1.08% |
77,200 |
| 2024/12/18 |
1,755 |
1,773 |
1,749 |
1,760 |
+0.51% |
57,800 |
| 2024/12/17 |
1,799 |
1,799 |
1,746 |
1,751 |
-2.88% |
103,900 |
| 2024/12/16 |
1,812 |
1,827 |
1,802 |
1,803 |
-0.88% |
68,000 |
| 2024/12/13 |
1,799 |
1,837 |
1,799 |
1,819 |
+0.72% |
97,000 |
| 2024/12/12 |
1,815 |
1,826 |
1,806 |
1,806 |
-0.17% |
98,700 |
| 2024/12/11 |
1,800 |
1,813 |
1,796 |
1,809 |
+0.22% |
82,600 |
| 2024/12/10 |
1,804 |
1,819 |
1,799 |
1,805 |
+1.58% |
126,600 |
| 2024/12/9 |
1,723 |
1,784 |
1,723 |
1,777 |
+4.10% |
135,900 |
| 2024/12/6 |
1,711 |
1,718 |
1,706 |
1,707 |
-0.58% |
38,800 |
| 2024/12/5 |
1,733 |
1,740 |
1,709 |
1,717 |
-0.46% |
71,900 |
| 2024/12/4 |
1,750 |
1,758 |
1,719 |
1,725 |
-1.99% |
48,000 |
| 2024/12/3 |
1,742 |
1,773 |
1,740 |
1,760 |
+1.56% |
69,200 |
| 2024/12/2 |
1,730 |
1,744 |
1,730 |
1,733 |
+0.06% |
57,200 |
| 2024/11/29 |
1,741 |
1,749 |
1,731 |
1,732 |
-0.52% |
31,500 |
| 2024/11/28 |
1,728 |
1,750 |
1,718 |
1,741 |
+0.69% |
70,400 |
| 2024/11/27 |
1,748 |
1,748 |
1,707 |
1,729 |
-1.65% |
69,700 |
| 2024/11/26 |
1,769 |
1,779 |
1,742 |
1,758 |
-1.35% |
96,900 |
| 2024/11/25 |
1,779 |
1,782 |
1,765 |
1,782 |
+0.73% |
105,200 |
| 2024/11/22 |
1,767 |
1,779 |
1,761 |
1,769 |
+0.45% |
64,600 |
| 2024/11/21 |
1,769 |
1,781 |
1,760 |
1,761 |
+0.11% |
50,300 |
| 2024/11/20 |
1,749 |
1,774 |
1,749 |
1,759 |
+0.00% |
48,900 |
| 2024/11/19 |
1,755 |
1,764 |
1,740 |
1,759 |
+1.15% |
55,400 |
| 2024/11/18 |
1,722 |
1,748 |
1,720 |
1,739 |
+1.52% |
55,400 |
| 2024/11/15 |
1,704 |
1,717 |
1,701 |
1,713 |
+0.82% |
38,200 |
| 2024/11/14 |
1,710 |
1,725 |
1,699 |
1,699 |
-0.53% |
55,600 |
| 2024/11/13 |
1,700 |
1,726 |
1,700 |
1,708 |
+0.18% |
59,500 |
| 2024/11/12 |
1,705 |
1,730 |
1,697 |
1,705 |
+0.00% |
64,200 |
| 2024/11/11 |
1,725 |
1,728 |
1,692 |
1,705 |
-1.27% |
81,400 |
| 2024/11/8 |
1,780 |
1,784 |
1,727 |
1,727 |
-2.32% |
87,000 |
| 2024/11/7 |
1,742 |
1,781 |
1,742 |
1,768 |
+1.49% |
164,900 |
| 2024/11/6 |
1,728 |
1,757 |
1,725 |
1,742 |
+0.11% |
80,900 |
| 2024/11/5 |
1,730 |
1,759 |
1,705 |
1,740 |
+2.96% |
120,500 |
| 2024/11/1 |
1,677 |
1,705 |
1,657 |
1,690 |
-3.26% |
153,500 |
| 2024/10/31 |
1,712 |
1,760 |
1,656 |
1,747 |
+2.34% |
236,500 |
| 2024/10/30 |
1,708 |
1,725 |
1,691 |
1,707 |
-0.64% |
383,200 |
| 2024/10/29 |
1,715 |
1,722 |
1,702 |
1,718 |
+0.70% |
74,600 |
| 2024/10/28 |
1,660 |
1,708 |
1,653 |
1,706 |
+1.49% |
110,400 |
| 2024/10/25 |
1,700 |
1,708 |
1,674 |
1,681 |
-1.35% |
86,700 |
| 2024/10/24 |
1,702 |
1,715 |
1,685 |
1,704 |
-0.93% |
68,600 |
|
