| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,061 |
2,066 |
2,040 |
2,054 |
-1.20% |
203,300 |
| 2025/4/24 |
2,097 |
2,113 |
2,065 |
2,079 |
-0.43% |
157,500 |
| 2025/4/23 |
2,091 |
2,106 |
2,081 |
2,088 |
+0.82% |
150,200 |
| 2025/4/22 |
2,061 |
2,099 |
2,060 |
2,071 |
+0.88% |
191,000 |
| 2025/4/21 |
2,050 |
2,073 |
2,045 |
2,053 |
+0.74% |
149,900 |
| 2025/4/18 |
2,015 |
2,047 |
2,003 |
2,038 |
+1.19% |
153,500 |
| 2025/4/17 |
1,966 |
2,017 |
1,963 |
2,014 |
+3.49% |
217,800 |
| 2025/4/16 |
1,935 |
1,952 |
1,930 |
1,946 |
+2.15% |
153,000 |
| 2025/4/15 |
1,919 |
1,933 |
1,896 |
1,905 |
-0.10% |
82,300 |
| 2025/4/14 |
1,915 |
1,924 |
1,901 |
1,907 |
+0.79% |
81,700 |
| 2025/4/11 |
1,896 |
1,900 |
1,858 |
1,892 |
-2.27% |
88,300 |
| 2025/4/10 |
1,900 |
1,949 |
1,870 |
1,936 |
+5.91% |
181,900 |
| 2025/4/9 |
1,818 |
1,861 |
1,803 |
1,828 |
+0.55% |
274,900 |
| 2025/4/8 |
1,800 |
1,821 |
1,771 |
1,818 |
+2.71% |
262,400 |
| 2025/4/7 |
1,751 |
1,821 |
1,745 |
1,770 |
-2.69% |
285,900 |
| 2025/4/4 |
1,809 |
1,838 |
1,799 |
1,819 |
-1.36% |
268,600 |
| 2025/4/3 |
1,805 |
1,850 |
1,804 |
1,844 |
-1.65% |
174,100 |
| 2025/4/2 |
1,875 |
1,875 |
1,853 |
1,875 |
+0.86% |
99,500 |
| 2025/4/1 |
1,909 |
1,915 |
1,859 |
1,859 |
-2.47% |
120,200 |
| 2025/3/31 |
1,910 |
1,917 |
1,862 |
1,906 |
-1.40% |
186,700 |
| 2025/3/28 |
1,958 |
1,958 |
1,919 |
1,933 |
-0.67% |
130,500 |
| 2025/3/27 |
1,943 |
1,967 |
1,931 |
1,946 |
+0.46% |
137,400 |
| 2025/3/26 |
1,949 |
1,957 |
1,928 |
1,937 |
+0.16% |
121,800 |
| 2025/3/25 |
1,927 |
1,946 |
1,917 |
1,934 |
+1.10% |
96,100 |
| 2025/3/24 |
1,963 |
1,987 |
1,908 |
1,913 |
-0.52% |
180,200 |
| 2025/3/21 |
1,872 |
1,945 |
1,871 |
1,923 |
+3.39% |
203,300 |
| 2025/3/19 |
1,840 |
1,871 |
1,840 |
1,860 |
+1.14% |
57,800 |
| 2025/3/18 |
1,850 |
1,860 |
1,839 |
1,839 |
+0.27% |
84,300 |
| 2025/3/17 |
1,844 |
1,848 |
1,813 |
1,834 |
-0.60% |
118,300 |
| 2025/3/14 |
1,836 |
1,847 |
1,820 |
1,845 |
+0.27% |
111,200 |
| 2025/3/13 |
1,874 |
1,886 |
1,832 |
1,840 |
-0.92% |
135,500 |
| 2025/3/12 |
1,831 |
1,890 |
1,826 |
1,857 |
+2.03% |
266,100 |
| 2025/3/11 |
1,808 |
1,821 |
1,786 |
1,820 |
+0.66% |
254,300 |
| 2025/3/10 |
1,837 |
1,838 |
1,808 |
1,808 |
-1.58% |
187,000 |
| 2025/3/7 |
1,851 |
1,861 |
1,827 |
1,837 |
-1.76% |
249,600 |
| 2025/3/6 |
1,898 |
1,914 |
1,860 |
1,870 |
-1.01% |
174,900 |
| 2025/3/5 |
1,824 |
1,903 |
1,823 |
1,889 |
+4.13% |
180,100 |
| 2025/3/4 |
1,819 |
1,824 |
1,793 |
1,814 |
-0.22% |
174,900 |
| 2025/3/3 |
1,817 |
1,831 |
1,797 |
1,818 |
+0.66% |
111,600 |
| 2025/2/28 |
1,790 |
1,809 |
1,782 |
1,806 |
+1.18% |
148,800 |
| 2025/2/27 |
1,760 |
1,785 |
1,749 |
1,785 |
+1.59% |
79,700 |
| 2025/2/26 |
1,766 |
1,775 |
1,741 |
1,757 |
+0.17% |
145,400 |
| 2025/2/25 |
1,739 |
1,768 |
1,738 |
1,754 |
-0.23% |
196,100 |
| 2025/2/21 |
1,783 |
1,798 |
1,741 |
1,758 |
-2.50% |
149,900 |
| 2025/2/20 |
1,780 |
1,809 |
1,765 |
1,803 |
-0.55% |
202,300 |
| 2025/2/19 |
1,844 |
1,863 |
1,805 |
1,813 |
-1.73% |
197,300 |
| 2025/2/18 |
1,834 |
1,849 |
1,796 |
1,845 |
-0.27% |
192,500 |
| 2025/2/17 |
1,837 |
1,850 |
1,777 |
1,850 |
-1.39% |
310,300 |
| 2025/2/14 |
1,940 |
1,940 |
1,861 |
1,876 |
-1.73% |
193,700 |
| 2025/2/13 |
1,903 |
1,917 |
1,876 |
1,909 |
+2.47% |
185,000 |
| 2025/2/12 |
1,870 |
1,874 |
1,851 |
1,863 |
+0.11% |
83,900 |
| 2025/2/10 |
1,859 |
1,889 |
1,859 |
1,861 |
+0.65% |
107,200 |
| 2025/2/7 |
1,883 |
1,900 |
1,849 |
1,849 |
-2.27% |
86,600 |
| 2025/2/6 |
1,870 |
1,898 |
1,866 |
1,892 |
+0.80% |
112,500 |
| 2025/2/5 |
1,853 |
1,892 |
1,853 |
1,877 |
+1.84% |
114,000 |
| 2025/2/4 |
1,913 |
1,926 |
1,843 |
1,843 |
-3.10% |
111,600 |
| 2025/2/3 |
1,926 |
1,933 |
1,902 |
1,902 |
-1.35% |
162,200 |
| 2025/1/31 |
1,918 |
1,934 |
1,902 |
1,928 |
+0.36% |
146,000 |
| 2025/1/30 |
1,935 |
1,949 |
1,918 |
1,921 |
-0.62% |
656,700 |
| 2025/1/29 |
1,934 |
1,956 |
1,924 |
1,933 |
+0.05% |
163,100 |
| 2025/1/28 |
1,960 |
1,961 |
1,925 |
1,932 |
-1.58% |
148,100 |
| 2025/1/27 |
1,955 |
1,968 |
1,943 |
1,963 |
+2.19% |
177,700 |
| 2025/1/24 |
1,893 |
1,921 |
1,889 |
1,921 |
+2.29% |
157,500 |
| 2025/1/23 |
1,890 |
1,899 |
1,874 |
1,878 |
-0.58% |
149,800 |
| 2025/1/22 |
1,910 |
1,910 |
1,881 |
1,889 |
-0.16% |
124,000 |
| 2025/1/21 |
1,898 |
1,907 |
1,888 |
1,892 |
+1.39% |
118,900 |
| 2025/1/20 |
1,863 |
1,879 |
1,861 |
1,866 |
+0.27% |
93,900 |
| 2025/1/17 |
1,861 |
1,869 |
1,849 |
1,861 |
+0.49% |
133,000 |
| 2025/1/16 |
1,874 |
1,881 |
1,838 |
1,852 |
-0.16% |
125,600 |
| 2025/1/15 |
1,845 |
1,861 |
1,833 |
1,855 |
+0.65% |
169,300 |
| 2025/1/14 |
1,870 |
1,879 |
1,831 |
1,843 |
-0.70% |
144,600 |
| 2025/1/10 |
1,846 |
1,868 |
1,829 |
1,856 |
+0.49% |
97,600 |
| 2025/1/9 |
1,888 |
1,888 |
1,845 |
1,847 |
-2.48% |
112,800 |
| 2025/1/8 |
1,890 |
1,919 |
1,890 |
1,894 |
+0.11% |
104,000 |
| 2025/1/7 |
1,913 |
1,927 |
1,892 |
1,892 |
-0.68% |
152,100 |
| 2025/1/6 |
1,957 |
1,966 |
1,902 |
1,905 |
-2.51% |
145,900 |
| 2024/12/30 |
1,955 |
1,984 |
1,947 |
1,954 |
+0.15% |
184,300 |
| 2024/12/27 |
1,934 |
1,955 |
1,930 |
1,951 |
+1.09% |
143,800 |
| 2024/12/26 |
1,937 |
1,942 |
1,916 |
1,930 |
+0.00% |
151,700 |
| 2024/12/25 |
1,919 |
1,930 |
1,895 |
1,930 |
-0.16% |
156,600 |
| 2024/12/24 |
1,930 |
1,934 |
1,903 |
1,933 |
-0.21% |
107,400 |
| 2024/12/23 |
1,945 |
1,949 |
1,906 |
1,937 |
+0.83% |
202,900 |
| 2024/12/20 |
1,919 |
1,945 |
1,887 |
1,921 |
+4.35% |
400,000 |
| 2024/12/19 |
1,795 |
1,849 |
1,795 |
1,841 |
+2.96% |
219,600 |
| 2024/12/18 |
1,809 |
1,829 |
1,782 |
1,788 |
+0.00% |
151,600 |
| 2024/12/17 |
1,831 |
1,841 |
1,788 |
1,788 |
-2.30% |
169,100 |
| 2024/12/16 |
1,845 |
1,870 |
1,809 |
1,830 |
-0.81% |
234,200 |
| 2024/12/13 |
1,774 |
1,864 |
1,774 |
1,845 |
+3.02% |
306,700 |
| 2024/12/12 |
1,818 |
1,831 |
1,789 |
1,791 |
-0.56% |
179,700 |
| 2024/12/11 |
1,774 |
1,811 |
1,770 |
1,801 |
+1.35% |
262,500 |
| 2024/12/10 |
1,795 |
1,813 |
1,767 |
1,777 |
-0.17% |
201,100 |
| 2024/12/9 |
1,782 |
1,795 |
1,772 |
1,780 |
+0.68% |
152,100 |
| 2024/12/6 |
1,755 |
1,789 |
1,739 |
1,768 |
-0.62% |
341,900 |
| 2024/12/5 |
1,789 |
1,800 |
1,767 |
1,779 |
-0.56% |
127,800 |
| 2024/12/4 |
1,800 |
1,805 |
1,782 |
1,789 |
-1.43% |
148,100 |
| 2024/12/3 |
1,802 |
1,839 |
1,802 |
1,815 |
+0.83% |
117,600 |
| 2024/12/2 |
1,806 |
1,813 |
1,787 |
1,800 |
-0.33% |
122,100 |
| 2024/11/29 |
1,827 |
1,848 |
1,806 |
1,806 |
-1.53% |
89,800 |
| 2024/11/28 |
1,823 |
1,835 |
1,800 |
1,834 |
+1.89% |
124,100 |
| 2024/11/27 |
1,840 |
1,840 |
1,785 |
1,800 |
-2.07% |
122,800 |
| 2024/11/26 |
1,877 |
1,890 |
1,820 |
1,838 |
-2.13% |
123,800 |
| 2024/11/25 |
1,900 |
1,900 |
1,852 |
1,878 |
-0.90% |
149,200 |
| 2024/11/22 |
1,880 |
1,895 |
1,854 |
1,895 |
+1.23% |
111,400 |
| 2024/11/21 |
1,873 |
1,885 |
1,841 |
1,872 |
+0.43% |
142,000 |
| 2024/11/20 |
1,879 |
1,891 |
1,850 |
1,864 |
-0.32% |
115,600 |
| 2024/11/19 |
1,908 |
1,921 |
1,848 |
1,870 |
-1.42% |
241,500 |
| 2024/11/18 |
1,815 |
1,900 |
1,815 |
1,897 |
+5.27% |
265,800 |
| 2024/11/15 |
1,770 |
1,821 |
1,735 |
1,802 |
+6.44% |
355,400 |
| 2024/11/14 |
1,706 |
1,718 |
1,686 |
1,693 |
-0.65% |
176,400 |
| 2024/11/13 |
1,723 |
1,745 |
1,697 |
1,704 |
-1.79% |
119,700 |
| 2024/11/12 |
1,751 |
1,761 |
1,721 |
1,735 |
-0.63% |
114,400 |
| 2024/11/11 |
1,738 |
1,757 |
1,722 |
1,746 |
+0.06% |
127,300 |
| 2024/11/8 |
1,761 |
1,778 |
1,738 |
1,745 |
-0.34% |
110,900 |
| 2024/11/7 |
1,789 |
1,792 |
1,743 |
1,751 |
-1.30% |
110,000 |
| 2024/11/6 |
1,768 |
1,783 |
1,733 |
1,774 |
-0.95% |
147,700 |
| 2024/11/5 |
1,763 |
1,792 |
1,749 |
1,791 |
+2.28% |
118,000 |
| 2024/11/1 |
1,746 |
1,768 |
1,740 |
1,751 |
-1.68% |
117,300 |
| 2024/10/31 |
1,772 |
1,783 |
1,751 |
1,781 |
+0.91% |
123,000 |
| 2024/10/30 |
1,744 |
1,776 |
1,739 |
1,765 |
+2.32% |
193,500 |
| 2024/10/29 |
1,730 |
1,743 |
1,722 |
1,725 |
-0.52% |
100,900 |
| 2024/10/28 |
1,734 |
1,748 |
1,716 |
1,734 |
+0.29% |
71,000 |
| 2024/10/25 |
1,731 |
1,736 |
1,707 |
1,729 |
-0.75% |
112,600 |
| 2024/10/24 |
1,739 |
1,749 |
1,730 |
1,742 |
-0.68% |
81,900 |
|
