| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,099 |
2,144 |
2,093 |
2,115 |
+1.24% |
102,400 |
| 2025/4/24 |
2,099 |
2,107 |
2,086 |
2,089 |
-0.33% |
141,700 |
| 2025/4/23 |
2,091 |
2,121 |
2,091 |
2,096 |
+1.21% |
129,500 |
| 2025/4/22 |
2,058 |
2,087 |
2,056 |
2,071 |
+0.58% |
93,200 |
| 2025/4/21 |
2,071 |
2,087 |
2,050 |
2,059 |
-1.72% |
91,600 |
| 2025/4/18 |
2,028 |
2,095 |
2,024 |
2,095 |
+3.30% |
90,200 |
| 2025/4/17 |
2,007 |
2,039 |
2,006 |
2,028 |
+1.05% |
76,700 |
| 2025/4/16 |
1,997 |
2,022 |
1,991 |
2,007 |
+0.50% |
106,600 |
| 2025/4/15 |
1,975 |
2,001 |
1,969 |
1,997 |
+1.47% |
110,900 |
| 2025/4/14 |
1,944 |
1,975 |
1,919 |
1,968 |
+3.36% |
104,400 |
| 2025/4/11 |
1,878 |
1,913 |
1,832 |
1,904 |
-0.73% |
111,700 |
| 2025/4/10 |
1,952 |
1,961 |
1,894 |
1,918 |
+7.03% |
136,700 |
| 2025/4/9 |
1,819 |
1,841 |
1,767 |
1,792 |
-3.60% |
189,000 |
| 2025/4/8 |
1,839 |
1,910 |
1,839 |
1,859 |
+6.96% |
168,800 |
| 2025/4/7 |
1,695 |
1,783 |
1,688 |
1,738 |
-8.28% |
307,000 |
| 2025/4/4 |
1,950 |
1,972 |
1,858 |
1,895 |
-6.70% |
308,100 |
| 2025/4/3 |
2,006 |
2,035 |
1,983 |
2,031 |
-3.38% |
172,100 |
| 2025/4/2 |
2,117 |
2,129 |
2,095 |
2,102 |
+0.05% |
118,600 |
| 2025/4/1 |
2,107 |
2,137 |
2,099 |
2,101 |
+0.53% |
112,500 |
| 2025/3/31 |
2,069 |
2,115 |
2,047 |
2,090 |
-2.79% |
176,800 |
| 2025/3/28 |
2,182 |
2,196 |
2,115 |
2,150 |
-2.85% |
359,800 |
| 2025/3/27 |
2,216 |
2,216 |
2,190 |
2,213 |
-1.16% |
123,100 |
| 2025/3/26 |
2,238 |
2,250 |
2,225 |
2,239 |
+0.45% |
97,400 |
| 2025/3/25 |
2,280 |
2,280 |
2,220 |
2,229 |
-1.33% |
79,000 |
| 2025/3/24 |
2,273 |
2,277 |
2,249 |
2,259 |
-1.22% |
117,200 |
| 2025/3/21 |
2,302 |
2,316 |
2,276 |
2,287 |
-0.35% |
148,400 |
| 2025/3/19 |
2,275 |
2,330 |
2,264 |
2,295 |
-0.17% |
144,700 |
| 2025/3/18 |
2,295 |
2,312 |
2,279 |
2,299 |
+1.28% |
138,400 |
| 2025/3/17 |
2,250 |
2,288 |
2,250 |
2,270 |
+1.02% |
120,700 |
| 2025/3/14 |
2,216 |
2,267 |
2,195 |
2,247 |
+2.37% |
212,200 |
| 2025/3/13 |
2,187 |
2,215 |
2,178 |
2,195 |
-0.45% |
104,900 |
| 2025/3/12 |
2,175 |
2,211 |
2,163 |
2,205 |
+1.80% |
231,300 |
| 2025/3/11 |
2,142 |
2,166 |
2,113 |
2,166 |
-1.05% |
200,800 |
| 2025/3/10 |
2,189 |
2,261 |
2,184 |
2,189 |
+0.27% |
191,500 |
| 2025/3/7 |
2,190 |
2,231 |
2,183 |
2,183 |
-2.02% |
190,900 |
| 2025/3/6 |
2,222 |
2,285 |
2,216 |
2,228 |
+0.81% |
237,500 |
| 2025/3/5 |
2,123 |
2,238 |
2,115 |
2,210 |
+3.90% |
361,900 |
| 2025/3/4 |
2,103 |
2,148 |
2,086 |
2,127 |
+0.38% |
251,000 |
| 2025/3/3 |
2,110 |
2,154 |
2,084 |
2,119 |
+2.02% |
236,400 |
| 2025/2/28 |
2,104 |
2,133 |
2,056 |
2,077 |
-2.17% |
1,231,700 |
| 2025/2/27 |
2,082 |
2,207 |
2,082 |
2,123 |
+3.06% |
431,300 |
| 2025/2/26 |
2,093 |
2,100 |
2,047 |
2,060 |
-1.90% |
257,400 |
| 2025/2/25 |
2,138 |
2,160 |
2,071 |
2,100 |
-2.91% |
374,000 |
| 2025/2/21 |
2,229 |
2,246 |
2,159 |
2,163 |
-4.42% |
424,200 |
| 2025/2/20 |
2,274 |
2,298 |
2,242 |
2,263 |
-1.22% |
262,600 |
| 2025/2/19 |
2,300 |
2,318 |
2,237 |
2,291 |
-1.84% |
380,500 |
| 2025/2/18 |
2,345 |
2,393 |
2,313 |
2,334 |
-0.47% |
240,600 |
| 2025/2/17 |
2,366 |
2,366 |
2,285 |
2,345 |
-2.17% |
361,900 |
| 2025/2/14 |
2,403 |
2,457 |
2,380 |
2,397 |
-1.76% |
394,800 |
| 2025/2/13 |
2,449 |
2,536 |
2,436 |
2,440 |
-1.93% |
611,900 |
| 2025/2/12 |
2,420 |
2,513 |
2,367 |
2,488 |
+22.68% |
1,649,900 |
| 2025/2/10 |
2,035 |
2,067 |
2,015 |
2,028 |
-0.39% |
207,100 |
| 2025/2/7 |
1,999 |
2,045 |
1,993 |
2,036 |
+1.85% |
274,800 |
| 2025/2/6 |
1,964 |
2,024 |
1,947 |
1,999 |
+1.99% |
242,900 |
| 2025/2/5 |
1,929 |
1,961 |
1,915 |
1,960 |
+1.87% |
198,300 |
| 2025/2/4 |
1,951 |
1,974 |
1,911 |
1,924 |
-0.05% |
158,200 |
| 2025/2/3 |
1,953 |
2,025 |
1,924 |
1,925 |
-2.73% |
475,300 |
| 2025/1/31 |
1,924 |
1,983 |
1,915 |
1,979 |
+3.61% |
380,200 |
| 2025/1/30 |
1,845 |
1,920 |
1,833 |
1,910 |
+4.31% |
420,500 |
| 2025/1/29 |
1,790 |
1,833 |
1,775 |
1,831 |
+3.27% |
201,700 |
| 2025/1/28 |
1,783 |
1,827 |
1,773 |
1,773 |
-1.06% |
150,000 |
| 2025/1/27 |
1,785 |
1,792 |
1,765 |
1,792 |
+1.13% |
142,900 |
| 2025/1/24 |
1,797 |
1,802 |
1,768 |
1,772 |
-0.56% |
150,500 |
| 2025/1/23 |
1,815 |
1,830 |
1,771 |
1,782 |
-2.09% |
244,900 |
| 2025/1/22 |
1,791 |
1,827 |
1,763 |
1,820 |
+2.54% |
321,000 |
| 2025/1/21 |
1,885 |
1,885 |
1,773 |
1,775 |
+1.37% |
813,000 |
| 2025/1/20 |
1,659 |
1,769 |
1,659 |
1,751 |
+5.74% |
308,800 |
| 2025/1/17 |
1,612 |
1,679 |
1,610 |
1,656 |
+2.41% |
260,700 |
| 2025/1/16 |
1,570 |
1,629 |
1,570 |
1,617 |
+3.52% |
290,500 |
| 2025/1/15 |
1,536 |
1,565 |
1,535 |
1,562 |
+1.69% |
95,900 |
| 2025/1/14 |
1,533 |
1,544 |
1,519 |
1,536 |
-0.13% |
95,200 |
| 2025/1/10 |
1,533 |
1,541 |
1,525 |
1,538 |
+0.00% |
108,100 |
| 2025/1/9 |
1,560 |
1,561 |
1,534 |
1,538 |
-1.54% |
82,200 |
| 2025/1/8 |
1,564 |
1,576 |
1,560 |
1,562 |
-0.70% |
96,400 |
| 2025/1/7 |
1,602 |
1,602 |
1,569 |
1,573 |
-1.44% |
117,900 |
| 2025/1/6 |
1,607 |
1,610 |
1,588 |
1,596 |
-0.62% |
69,500 |
| 2024/12/30 |
1,617 |
1,627 |
1,604 |
1,606 |
-0.31% |
57,400 |
| 2024/12/27 |
1,609 |
1,612 |
1,592 |
1,611 |
+0.12% |
80,000 |
| 2024/12/26 |
1,603 |
1,618 |
1,600 |
1,609 |
+0.37% |
80,100 |
| 2024/12/25 |
1,584 |
1,603 |
1,562 |
1,603 |
+2.62% |
91,200 |
| 2024/12/24 |
1,544 |
1,568 |
1,543 |
1,562 |
+1.17% |
64,800 |
| 2024/12/23 |
1,545 |
1,550 |
1,529 |
1,544 |
+0.98% |
80,700 |
| 2024/12/20 |
1,520 |
1,543 |
1,520 |
1,529 |
+0.66% |
106,800 |
| 2024/12/19 |
1,510 |
1,530 |
1,502 |
1,519 |
-0.13% |
86,000 |
| 2024/12/18 |
1,535 |
1,539 |
1,521 |
1,521 |
-0.72% |
76,500 |
| 2024/12/17 |
1,550 |
1,552 |
1,524 |
1,532 |
-0.84% |
63,300 |
| 2024/12/16 |
1,552 |
1,557 |
1,542 |
1,545 |
-0.32% |
62,000 |
| 2024/12/13 |
1,558 |
1,578 |
1,548 |
1,550 |
-1.65% |
98,800 |
| 2024/12/12 |
1,565 |
1,584 |
1,563 |
1,576 |
+0.70% |
61,600 |
| 2024/12/11 |
1,568 |
1,575 |
1,556 |
1,565 |
-0.32% |
67,700 |
| 2024/12/10 |
1,590 |
1,597 |
1,568 |
1,570 |
-0.32% |
82,800 |
| 2024/12/9 |
1,570 |
1,575 |
1,550 |
1,575 |
+0.32% |
72,000 |
| 2024/12/6 |
1,570 |
1,584 |
1,556 |
1,570 |
+0.64% |
158,900 |
| 2024/12/5 |
1,554 |
1,569 |
1,541 |
1,560 |
+0.52% |
158,300 |
| 2024/12/4 |
1,586 |
1,598 |
1,545 |
1,552 |
-2.45% |
101,000 |
| 2024/12/3 |
1,579 |
1,600 |
1,578 |
1,591 |
+0.70% |
62,100 |
| 2024/12/2 |
1,574 |
1,589 |
1,573 |
1,580 |
+0.38% |
43,500 |
| 2024/11/29 |
1,586 |
1,589 |
1,573 |
1,574 |
-0.94% |
58,400 |
| 2024/11/28 |
1,566 |
1,611 |
1,558 |
1,589 |
+1.47% |
61,800 |
| 2024/11/27 |
1,595 |
1,595 |
1,552 |
1,566 |
-1.88% |
83,600 |
| 2024/11/26 |
1,604 |
1,613 |
1,588 |
1,596 |
-0.50% |
54,500 |
| 2024/11/25 |
1,635 |
1,635 |
1,604 |
1,604 |
-1.05% |
87,200 |
| 2024/11/22 |
1,624 |
1,625 |
1,609 |
1,621 |
-0.31% |
60,800 |
| 2024/11/21 |
1,613 |
1,631 |
1,613 |
1,626 |
+1.18% |
51,300 |
| 2024/11/20 |
1,626 |
1,643 |
1,605 |
1,607 |
-1.17% |
40,900 |
| 2024/11/19 |
1,599 |
1,628 |
1,595 |
1,626 |
+1.69% |
52,900 |
| 2024/11/18 |
1,591 |
1,609 |
1,590 |
1,599 |
+0.50% |
36,600 |
| 2024/11/15 |
1,605 |
1,606 |
1,591 |
1,591 |
-0.62% |
54,100 |
| 2024/11/14 |
1,618 |
1,632 |
1,601 |
1,601 |
-0.50% |
45,300 |
| 2024/11/13 |
1,666 |
1,678 |
1,605 |
1,609 |
-3.48% |
93,600 |
| 2024/11/12 |
1,650 |
1,688 |
1,650 |
1,667 |
-0.06% |
91,300 |
| 2024/11/11 |
1,672 |
1,720 |
1,648 |
1,668 |
-0.36% |
83,500 |
| 2024/11/8 |
1,695 |
1,695 |
1,665 |
1,674 |
-1.65% |
68,900 |
| 2024/11/7 |
1,682 |
1,715 |
1,680 |
1,702 |
+1.79% |
105,800 |
| 2024/11/6 |
1,660 |
1,689 |
1,659 |
1,672 |
+0.84% |
68,300 |
| 2024/11/5 |
1,641 |
1,660 |
1,637 |
1,658 |
+1.04% |
35,900 |
| 2024/11/1 |
1,655 |
1,660 |
1,641 |
1,641 |
-1.74% |
57,200 |
| 2024/10/31 |
1,677 |
1,680 |
1,658 |
1,670 |
-0.18% |
72,000 |
| 2024/10/30 |
1,661 |
1,687 |
1,655 |
1,673 |
+0.72% |
200,700 |
| 2024/10/29 |
1,650 |
1,662 |
1,644 |
1,661 |
+0.67% |
40,900 |
| 2024/10/28 |
1,625 |
1,655 |
1,617 |
1,650 |
+1.35% |
40,900 |
| 2024/10/25 |
1,640 |
1,643 |
1,621 |
1,628 |
-0.91% |
102,100 |
| 2024/10/24 |
1,666 |
1,666 |
1,633 |
1,643 |
-1.91% |
74,600 |
|
