| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,867 |
1,899 |
1,863 |
1,871 |
+0.21% |
12,800 |
| 2025/4/24 |
1,945 |
1,945 |
1,845 |
1,867 |
-2.91% |
21,400 |
| 2025/4/23 |
1,927 |
1,965 |
1,906 |
1,923 |
+0.84% |
23,500 |
| 2025/4/22 |
1,918 |
1,942 |
1,878 |
1,907 |
+0.32% |
18,300 |
| 2025/4/21 |
1,913 |
1,919 |
1,856 |
1,901 |
-0.31% |
23,000 |
| 2025/4/18 |
1,864 |
1,909 |
1,860 |
1,907 |
+3.19% |
25,400 |
| 2025/4/17 |
1,821 |
1,848 |
1,821 |
1,848 |
+1.26% |
9,800 |
| 2025/4/16 |
1,843 |
1,843 |
1,825 |
1,825 |
-0.60% |
16,400 |
| 2025/4/15 |
1,852 |
1,877 |
1,836 |
1,836 |
+0.55% |
18,600 |
| 2025/4/14 |
1,782 |
1,826 |
1,760 |
1,826 |
+3.81% |
22,500 |
| 2025/4/11 |
1,699 |
1,759 |
1,673 |
1,759 |
+1.74% |
24,400 |
| 2025/4/10 |
1,630 |
1,764 |
1,630 |
1,729 |
+8.74% |
18,900 |
| 2025/4/9 |
1,590 |
1,610 |
1,561 |
1,590 |
-2.03% |
38,700 |
| 2025/4/8 |
1,608 |
1,694 |
1,608 |
1,623 |
+3.51% |
41,900 |
| 2025/4/7 |
1,543 |
1,621 |
1,543 |
1,568 |
-7.44% |
44,300 |
| 2025/4/4 |
1,814 |
1,820 |
1,686 |
1,694 |
-8.63% |
58,100 |
| 2025/4/3 |
1,851 |
1,865 |
1,820 |
1,854 |
-2.83% |
27,400 |
| 2025/4/2 |
1,901 |
1,917 |
1,896 |
1,908 |
+0.37% |
18,900 |
| 2025/4/1 |
1,921 |
1,940 |
1,896 |
1,901 |
-0.11% |
21,000 |
| 2025/3/31 |
1,884 |
1,936 |
1,876 |
1,903 |
-1.09% |
31,300 |
| 2025/3/28 |
1,977 |
1,986 |
1,900 |
1,924 |
-4.28% |
32,200 |
| 2025/3/27 |
1,996 |
2,010 |
1,983 |
2,010 |
+0.40% |
30,900 |
| 2025/3/26 |
1,995 |
2,015 |
1,975 |
2,002 |
+0.35% |
28,500 |
| 2025/3/25 |
2,006 |
2,024 |
1,963 |
1,995 |
-0.55% |
25,700 |
| 2025/3/24 |
2,032 |
2,041 |
2,006 |
2,006 |
-1.28% |
23,600 |
| 2025/3/21 |
2,005 |
2,034 |
1,988 |
2,032 |
+1.35% |
27,300 |
| 2025/3/19 |
1,980 |
2,011 |
1,980 |
2,005 |
+0.80% |
12,500 |
| 2025/3/18 |
1,958 |
1,996 |
1,958 |
1,989 |
+1.95% |
22,900 |
| 2025/3/17 |
1,978 |
2,005 |
1,946 |
1,951 |
-1.46% |
20,200 |
| 2025/3/14 |
1,975 |
1,999 |
1,975 |
1,980 |
-0.40% |
22,800 |
| 2025/3/13 |
1,995 |
1,999 |
1,958 |
1,988 |
-0.35% |
23,600 |
| 2025/3/12 |
1,981 |
2,012 |
1,979 |
1,995 |
+0.91% |
21,500 |
| 2025/3/11 |
1,963 |
2,007 |
1,963 |
1,977 |
-0.55% |
17,100 |
| 2025/3/10 |
1,986 |
2,010 |
1,966 |
1,988 |
+0.10% |
21,000 |
| 2025/3/7 |
1,980 |
2,002 |
1,939 |
1,986 |
+0.05% |
20,200 |
| 2025/3/6 |
2,025 |
2,028 |
1,977 |
1,985 |
-1.00% |
25,500 |
| 2025/3/5 |
1,995 |
2,024 |
1,986 |
2,005 |
-0.25% |
18,900 |
| 2025/3/4 |
2,016 |
2,028 |
1,976 |
2,010 |
+0.10% |
20,300 |
| 2025/3/3 |
1,998 |
2,033 |
1,978 |
2,008 |
+1.47% |
17,500 |
| 2025/2/28 |
1,982 |
1,999 |
1,974 |
1,979 |
-0.20% |
24,900 |
| 2025/2/27 |
1,969 |
1,992 |
1,964 |
1,983 |
+1.02% |
11,800 |
| 2025/2/26 |
1,991 |
1,996 |
1,943 |
1,963 |
-2.63% |
28,800 |
| 2025/2/25 |
1,996 |
2,035 |
1,993 |
2,016 |
-0.84% |
16,700 |
| 2025/2/21 |
2,043 |
2,060 |
2,004 |
2,033 |
-0.78% |
36,400 |
| 2025/2/20 |
2,156 |
2,156 |
2,023 |
2,049 |
-4.96% |
37,100 |
| 2025/2/19 |
2,113 |
2,164 |
2,103 |
2,156 |
+2.86% |
30,100 |
| 2025/2/18 |
2,068 |
2,108 |
2,068 |
2,096 |
+1.95% |
29,400 |
| 2025/2/17 |
2,039 |
2,060 |
2,038 |
2,056 |
+1.23% |
17,300 |
| 2025/2/14 |
2,023 |
2,059 |
2,014 |
2,031 |
+1.04% |
24,300 |
| 2025/2/13 |
1,980 |
2,011 |
1,980 |
2,010 |
+1.82% |
20,300 |
| 2025/2/12 |
1,970 |
2,020 |
1,965 |
1,974 |
+0.20% |
44,600 |
| 2025/2/10 |
2,009 |
2,023 |
1,965 |
1,970 |
-2.04% |
17,600 |
| 2025/2/7 |
2,015 |
2,018 |
2,001 |
2,011 |
+0.55% |
20,800 |
| 2025/2/6 |
2,000 |
2,017 |
1,986 |
2,000 |
+1.06% |
30,800 |
| 2025/2/5 |
2,000 |
2,020 |
1,979 |
1,979 |
-0.25% |
33,400 |
| 2025/2/4 |
2,022 |
2,044 |
1,975 |
1,984 |
-0.80% |
44,100 |
| 2025/2/3 |
1,959 |
2,049 |
1,934 |
2,000 |
+0.50% |
79,100 |
| 2025/1/31 |
2,050 |
2,050 |
1,871 |
1,990 |
-2.93% |
88,500 |
| 2025/1/30 |
2,005 |
2,052 |
2,005 |
2,050 |
+0.99% |
22,300 |
| 2025/1/29 |
2,030 |
2,060 |
2,024 |
2,030 |
+0.50% |
32,800 |
| 2025/1/28 |
2,000 |
2,040 |
2,000 |
2,020 |
+1.00% |
20,200 |
| 2025/1/27 |
2,019 |
2,019 |
1,982 |
2,000 |
-0.40% |
38,100 |
| 2025/1/24 |
2,034 |
2,036 |
1,983 |
2,008 |
+0.40% |
34,800 |
| 2025/1/23 |
2,077 |
2,094 |
1,973 |
2,000 |
-3.01% |
43,300 |
| 2025/1/22 |
2,042 |
2,069 |
2,022 |
2,062 |
+1.98% |
30,000 |
| 2025/1/21 |
1,972 |
2,022 |
1,935 |
2,022 |
+2.54% |
33,200 |
| 2025/1/20 |
1,950 |
1,992 |
1,950 |
1,972 |
+2.34% |
34,300 |
| 2025/1/17 |
1,877 |
1,936 |
1,872 |
1,927 |
+2.66% |
24,800 |
| 2025/1/16 |
1,880 |
1,905 |
1,867 |
1,877 |
-0.27% |
32,100 |
| 2025/1/15 |
1,850 |
1,918 |
1,850 |
1,882 |
+1.73% |
38,500 |
| 2025/1/14 |
1,834 |
1,869 |
1,834 |
1,850 |
+0.00% |
27,900 |
| 2025/1/10 |
1,852 |
1,860 |
1,829 |
1,850 |
+0.71% |
20,200 |
| 2025/1/9 |
1,814 |
1,853 |
1,814 |
1,837 |
+1.16% |
22,200 |
| 2025/1/8 |
1,800 |
1,828 |
1,800 |
1,816 |
+1.23% |
20,800 |
| 2025/1/7 |
1,814 |
1,814 |
1,774 |
1,794 |
-1.10% |
16,500 |
| 2025/1/6 |
1,820 |
1,831 |
1,783 |
1,814 |
-0.17% |
30,800 |
| 2024/12/30 |
1,787 |
1,825 |
1,787 |
1,817 |
+0.94% |
15,100 |
| 2024/12/27 |
1,789 |
1,805 |
1,775 |
1,800 |
+0.61% |
15,200 |
| 2024/12/26 |
1,736 |
1,789 |
1,736 |
1,789 |
+3.05% |
23,300 |
| 2024/12/25 |
1,783 |
1,783 |
1,715 |
1,736 |
-2.09% |
18,500 |
| 2024/12/24 |
1,796 |
1,806 |
1,766 |
1,773 |
-1.28% |
15,100 |
| 2024/12/23 |
1,778 |
1,814 |
1,767 |
1,796 |
+2.05% |
20,200 |
| 2024/12/20 |
1,767 |
1,791 |
1,759 |
1,760 |
-0.40% |
43,100 |
| 2024/12/19 |
1,690 |
1,777 |
1,682 |
1,767 |
+4.19% |
32,600 |
| 2024/12/18 |
1,708 |
1,724 |
1,691 |
1,696 |
-0.70% |
15,300 |
| 2024/12/17 |
1,719 |
1,719 |
1,701 |
1,708 |
-0.93% |
16,800 |
| 2024/12/16 |
1,749 |
1,749 |
1,724 |
1,724 |
-0.63% |
15,200 |
| 2024/12/13 |
1,714 |
1,746 |
1,714 |
1,735 |
-0.06% |
28,700 |
| 2024/12/12 |
1,753 |
1,774 |
1,730 |
1,736 |
-0.97% |
28,000 |
| 2024/12/11 |
1,784 |
1,791 |
1,753 |
1,753 |
-1.68% |
24,100 |
| 2024/12/10 |
1,765 |
1,799 |
1,755 |
1,783 |
+1.25% |
28,000 |
| 2024/12/9 |
1,737 |
1,770 |
1,726 |
1,761 |
+1.38% |
28,800 |
| 2024/12/6 |
1,740 |
1,753 |
1,733 |
1,737 |
+0.29% |
15,100 |
| 2024/12/5 |
1,700 |
1,738 |
1,682 |
1,732 |
+3.03% |
25,200 |
| 2024/12/4 |
1,702 |
1,730 |
1,681 |
1,681 |
-1.41% |
38,200 |
| 2024/12/3 |
1,689 |
1,715 |
1,689 |
1,705 |
+0.95% |
24,500 |
| 2024/12/2 |
1,702 |
1,709 |
1,677 |
1,689 |
-0.88% |
25,200 |
| 2024/11/29 |
1,721 |
1,731 |
1,704 |
1,704 |
-0.99% |
18,200 |
| 2024/11/28 |
1,720 |
1,732 |
1,704 |
1,721 |
+0.06% |
11,000 |
| 2024/11/27 |
1,717 |
1,727 |
1,708 |
1,720 |
+0.17% |
14,500 |
| 2024/11/26 |
1,715 |
1,733 |
1,695 |
1,717 |
+0.29% |
18,400 |
| 2024/11/25 |
1,738 |
1,750 |
1,712 |
1,712 |
-0.75% |
11,400 |
| 2024/11/22 |
1,699 |
1,727 |
1,699 |
1,725 |
+1.41% |
12,100 |
| 2024/11/21 |
1,730 |
1,732 |
1,698 |
1,701 |
-1.28% |
16,500 |
| 2024/11/20 |
1,717 |
1,732 |
1,695 |
1,723 |
+0.88% |
14,600 |
| 2024/11/19 |
1,712 |
1,726 |
1,692 |
1,708 |
-0.23% |
24,300 |
| 2024/11/18 |
1,701 |
1,718 |
1,692 |
1,712 |
-0.17% |
18,200 |
| 2024/11/15 |
1,720 |
1,745 |
1,703 |
1,715 |
+0.06% |
23,700 |
| 2024/11/14 |
1,718 |
1,752 |
1,714 |
1,714 |
+0.00% |
22,900 |
| 2024/11/13 |
1,746 |
1,767 |
1,714 |
1,714 |
-1.21% |
30,700 |
| 2024/11/12 |
1,717 |
1,758 |
1,711 |
1,735 |
+1.11% |
19,300 |
| 2024/11/11 |
1,739 |
1,739 |
1,702 |
1,716 |
-2.39% |
27,900 |
| 2024/11/8 |
1,810 |
1,823 |
1,720 |
1,758 |
-1.46% |
94,900 |
| 2024/11/7 |
1,801 |
1,831 |
1,760 |
1,784 |
-5.61% |
96,700 |
| 2024/11/6 |
1,860 |
1,954 |
1,841 |
1,890 |
+3.79% |
49,800 |
| 2024/11/5 |
1,883 |
1,894 |
1,821 |
1,821 |
-1.73% |
11,200 |
| 2024/11/1 |
1,858 |
1,877 |
1,843 |
1,853 |
-2.32% |
13,200 |
| 2024/10/31 |
1,884 |
1,919 |
1,884 |
1,897 |
+0.42% |
20,500 |
| 2024/10/30 |
1,847 |
1,926 |
1,847 |
1,889 |
+2.38% |
81,900 |
| 2024/10/29 |
1,828 |
1,866 |
1,820 |
1,845 |
+0.44% |
15,800 |
| 2024/10/28 |
1,794 |
1,840 |
1,767 |
1,837 |
+2.80% |
10,300 |
| 2024/10/25 |
1,831 |
1,831 |
1,773 |
1,787 |
-1.54% |
16,900 |
| 2024/10/24 |
1,822 |
1,826 |
1,791 |
1,815 |
-0.66% |
18,600 |
|
