| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,246 |
2,270 |
2,222 |
2,236 |
+0.09% |
78,700 |
| 2025/4/24 |
2,231 |
2,268 |
2,230 |
2,234 |
+1.36% |
103,600 |
| 2025/4/23 |
2,201 |
2,233 |
2,201 |
2,204 |
+1.80% |
85,400 |
| 2025/4/22 |
2,159 |
2,180 |
2,142 |
2,165 |
+0.70% |
66,800 |
| 2025/4/21 |
2,150 |
2,165 |
2,138 |
2,150 |
-0.60% |
50,600 |
| 2025/4/18 |
2,105 |
2,173 |
2,082 |
2,163 |
+4.09% |
165,000 |
| 2025/4/17 |
2,037 |
2,078 |
2,030 |
2,078 |
+2.87% |
58,500 |
| 2025/4/16 |
2,085 |
2,090 |
2,005 |
2,020 |
-2.08% |
80,500 |
| 2025/4/15 |
2,070 |
2,081 |
2,052 |
2,063 |
+0.00% |
90,100 |
| 2025/4/14 |
2,030 |
2,083 |
2,001 |
2,063 |
+2.43% |
73,900 |
| 2025/4/11 |
1,977 |
2,026 |
1,940 |
2,014 |
-3.03% |
119,900 |
| 2025/4/10 |
2,133 |
2,133 |
2,068 |
2,077 |
+8.57% |
153,900 |
| 2025/4/9 |
1,945 |
1,964 |
1,901 |
1,913 |
-6.00% |
186,700 |
| 2025/4/8 |
1,958 |
2,072 |
1,958 |
2,035 |
+9.53% |
145,700 |
| 2025/4/7 |
1,850 |
1,923 |
1,825 |
1,858 |
-9.72% |
300,500 |
| 2025/4/4 |
2,102 |
2,103 |
1,993 |
2,058 |
-7.26% |
395,300 |
| 2025/4/3 |
2,266 |
2,289 |
2,181 |
2,219 |
-7.15% |
283,900 |
| 2025/4/2 |
2,382 |
2,390 |
2,323 |
2,390 |
+1.06% |
153,000 |
| 2025/4/1 |
2,420 |
2,420 |
2,329 |
2,365 |
-0.46% |
120,200 |
| 2025/3/31 |
2,408 |
2,408 |
2,334 |
2,376 |
-3.34% |
211,100 |
| 2025/3/28 |
2,473 |
2,495 |
2,440 |
2,458 |
-1.99% |
195,800 |
| 2025/3/27 |
2,445 |
2,514 |
2,419 |
2,508 |
+2.58% |
308,900 |
| 2025/3/26 |
2,435 |
2,445 |
2,394 |
2,445 |
+0.45% |
127,400 |
| 2025/3/25 |
2,465 |
2,473 |
2,413 |
2,434 |
-0.77% |
151,100 |
| 2025/3/24 |
2,451 |
2,464 |
2,426 |
2,453 |
+0.45% |
170,700 |
| 2025/3/21 |
2,380 |
2,457 |
2,379 |
2,442 |
+2.69% |
189,500 |
| 2025/3/19 |
2,378 |
2,394 |
2,370 |
2,378 |
-0.21% |
101,200 |
| 2025/3/18 |
2,330 |
2,393 |
2,319 |
2,383 |
+2.85% |
184,600 |
| 2025/3/17 |
2,291 |
2,317 |
2,286 |
2,317 |
+1.85% |
174,300 |
| 2025/3/14 |
2,261 |
2,295 |
2,261 |
2,275 |
+1.74% |
166,000 |
| 2025/3/13 |
2,239 |
2,266 |
2,231 |
2,236 |
+0.40% |
90,500 |
| 2025/3/12 |
2,217 |
2,240 |
2,208 |
2,227 |
+0.41% |
131,500 |
| 2025/3/11 |
2,201 |
2,218 |
2,160 |
2,218 |
-0.49% |
156,400 |
| 2025/3/10 |
2,255 |
2,264 |
2,221 |
2,229 |
-0.93% |
99,200 |
| 2025/3/7 |
2,251 |
2,270 |
2,224 |
2,250 |
-1.83% |
89,200 |
| 2025/3/6 |
2,271 |
2,299 |
2,271 |
2,292 |
+1.73% |
93,500 |
| 2025/3/5 |
2,259 |
2,278 |
2,253 |
2,253 |
-0.27% |
108,400 |
| 2025/3/4 |
2,240 |
2,270 |
2,218 |
2,259 |
+0.85% |
143,300 |
| 2025/3/3 |
2,220 |
2,244 |
2,202 |
2,240 |
+1.86% |
96,700 |
| 2025/2/28 |
2,248 |
2,258 |
2,199 |
2,199 |
-2.18% |
158,500 |
| 2025/2/27 |
2,234 |
2,254 |
2,230 |
2,248 |
+0.63% |
72,400 |
| 2025/2/26 |
2,229 |
2,234 |
2,194 |
2,234 |
+0.59% |
96,500 |
| 2025/2/25 |
2,199 |
2,226 |
2,170 |
2,221 |
+0.27% |
134,000 |
| 2025/2/21 |
2,204 |
2,225 |
2,171 |
2,215 |
-0.49% |
145,000 |
| 2025/2/20 |
2,250 |
2,261 |
2,206 |
2,226 |
-1.55% |
133,600 |
| 2025/2/19 |
2,260 |
2,308 |
2,253 |
2,261 |
+0.13% |
98,700 |
| 2025/2/18 |
2,238 |
2,269 |
2,228 |
2,258 |
+0.89% |
80,900 |
| 2025/2/17 |
2,246 |
2,258 |
2,230 |
2,238 |
+0.09% |
97,200 |
| 2025/2/14 |
2,224 |
2,244 |
2,216 |
2,236 |
+0.54% |
111,200 |
| 2025/2/13 |
2,248 |
2,260 |
2,214 |
2,224 |
-0.40% |
160,800 |
| 2025/2/12 |
2,165 |
2,257 |
2,158 |
2,233 |
+2.67% |
257,600 |
| 2025/2/10 |
2,172 |
2,181 |
2,149 |
2,175 |
-0.18% |
116,300 |
| 2025/2/7 |
2,173 |
2,193 |
2,150 |
2,179 |
-0.37% |
162,300 |
| 2025/2/6 |
2,183 |
2,193 |
2,166 |
2,187 |
+0.64% |
151,400 |
| 2025/2/5 |
2,122 |
2,217 |
2,116 |
2,173 |
+2.40% |
331,400 |
| 2025/2/4 |
2,147 |
2,151 |
2,109 |
2,122 |
+0.19% |
111,200 |
| 2025/2/3 |
2,130 |
2,149 |
2,102 |
2,118 |
-1.53% |
300,600 |
| 2025/1/31 |
2,114 |
2,170 |
2,099 |
2,151 |
+2.62% |
367,600 |
| 2025/1/30 |
2,064 |
2,106 |
2,051 |
2,096 |
+1.55% |
223,400 |
| 2025/1/29 |
2,065 |
2,087 |
2,040 |
2,064 |
-0.05% |
230,000 |
| 2025/1/28 |
2,016 |
2,070 |
2,006 |
2,065 |
+6.66% |
654,900 |
| 2025/1/27 |
1,930 |
1,951 |
1,925 |
1,936 |
+1.15% |
74,300 |
| 2025/1/24 |
1,925 |
1,927 |
1,896 |
1,914 |
+0.37% |
135,000 |
| 2025/1/23 |
1,905 |
1,909 |
1,891 |
1,907 |
-0.10% |
62,600 |
| 2025/1/22 |
1,905 |
1,915 |
1,900 |
1,909 |
+0.32% |
43,500 |
| 2025/1/21 |
1,919 |
1,925 |
1,892 |
1,903 |
-0.31% |
55,300 |
| 2025/1/20 |
1,906 |
1,916 |
1,897 |
1,909 |
+0.69% |
47,800 |
| 2025/1/17 |
1,877 |
1,896 |
1,861 |
1,896 |
+0.16% |
81,600 |
| 2025/1/16 |
1,891 |
1,906 |
1,885 |
1,893 |
+0.48% |
68,200 |
| 2025/1/15 |
1,868 |
1,886 |
1,863 |
1,884 |
+1.56% |
71,100 |
| 2025/1/14 |
1,884 |
1,896 |
1,853 |
1,855 |
-1.54% |
113,900 |
| 2025/1/10 |
1,894 |
1,894 |
1,872 |
1,884 |
-0.63% |
71,800 |
| 2025/1/9 |
1,934 |
1,939 |
1,896 |
1,896 |
-2.07% |
67,700 |
| 2025/1/8 |
1,920 |
1,958 |
1,920 |
1,936 |
+0.47% |
81,200 |
| 2025/1/7 |
1,943 |
1,943 |
1,915 |
1,927 |
-0.72% |
79,300 |
| 2025/1/6 |
1,945 |
1,945 |
1,924 |
1,941 |
+0.26% |
74,800 |
| 2024/12/30 |
1,913 |
1,975 |
1,913 |
1,936 |
+1.57% |
163,800 |
| 2024/12/27 |
1,894 |
1,906 |
1,892 |
1,906 |
+0.69% |
65,500 |
| 2024/12/26 |
1,875 |
1,893 |
1,871 |
1,893 |
+0.26% |
83,400 |
| 2024/12/25 |
1,918 |
1,918 |
1,869 |
1,888 |
+0.00% |
107,000 |
| 2024/12/24 |
1,869 |
1,897 |
1,869 |
1,888 |
+0.91% |
124,700 |
| 2024/12/23 |
1,832 |
1,880 |
1,832 |
1,871 |
+2.18% |
181,400 |
| 2024/12/20 |
1,846 |
1,848 |
1,829 |
1,831 |
-0.76% |
181,100 |
| 2024/12/19 |
1,831 |
1,857 |
1,827 |
1,845 |
-0.75% |
130,900 |
| 2024/12/18 |
1,850 |
1,875 |
1,846 |
1,859 |
-0.21% |
140,500 |
| 2024/12/17 |
1,880 |
1,898 |
1,862 |
1,863 |
-0.85% |
116,700 |
| 2024/12/16 |
1,905 |
1,911 |
1,879 |
1,879 |
-1.16% |
93,700 |
| 2024/12/13 |
1,910 |
1,925 |
1,893 |
1,901 |
-1.35% |
113,700 |
| 2024/12/12 |
1,929 |
1,941 |
1,927 |
1,927 |
+0.00% |
78,700 |
| 2024/12/11 |
1,939 |
1,945 |
1,919 |
1,927 |
-0.05% |
71,500 |
| 2024/12/10 |
1,934 |
1,939 |
1,921 |
1,928 |
+0.31% |
68,000 |
| 2024/12/9 |
1,927 |
1,944 |
1,907 |
1,922 |
+0.31% |
95,600 |
| 2024/12/6 |
1,917 |
1,925 |
1,911 |
1,916 |
-0.21% |
53,300 |
| 2024/12/5 |
1,913 |
1,934 |
1,895 |
1,920 |
+1.53% |
122,600 |
| 2024/12/4 |
1,906 |
1,918 |
1,888 |
1,891 |
-1.25% |
85,200 |
| 2024/12/3 |
1,903 |
1,940 |
1,903 |
1,915 |
+0.74% |
125,700 |
| 2024/12/2 |
1,860 |
1,903 |
1,860 |
1,901 |
+3.15% |
105,000 |
| 2024/11/29 |
1,846 |
1,851 |
1,827 |
1,843 |
+0.71% |
60,800 |
| 2024/11/28 |
1,830 |
1,846 |
1,824 |
1,830 |
-0.44% |
122,300 |
| 2024/11/27 |
1,864 |
1,875 |
1,834 |
1,838 |
-1.50% |
66,100 |
| 2024/11/26 |
1,894 |
1,897 |
1,852 |
1,866 |
-1.53% |
71,900 |
| 2024/11/25 |
1,909 |
1,923 |
1,895 |
1,895 |
+0.11% |
84,600 |
| 2024/11/22 |
1,886 |
1,900 |
1,878 |
1,893 |
+0.37% |
57,500 |
| 2024/11/21 |
1,856 |
1,895 |
1,856 |
1,886 |
+1.67% |
71,500 |
| 2024/11/20 |
1,868 |
1,878 |
1,852 |
1,855 |
-1.70% |
53,200 |
| 2024/11/19 |
1,877 |
1,895 |
1,865 |
1,887 |
+0.69% |
50,300 |
| 2024/11/18 |
1,887 |
1,903 |
1,866 |
1,874 |
-0.85% |
72,500 |
| 2024/11/15 |
1,905 |
1,909 |
1,875 |
1,890 |
+0.32% |
77,400 |
| 2024/11/14 |
1,850 |
1,894 |
1,838 |
1,884 |
+1.40% |
105,100 |
| 2024/11/13 |
1,874 |
1,890 |
1,851 |
1,858 |
-0.85% |
98,400 |
| 2024/11/12 |
1,900 |
1,906 |
1,871 |
1,874 |
+0.05% |
83,900 |
| 2024/11/11 |
1,877 |
1,893 |
1,862 |
1,873 |
-1.68% |
73,000 |
| 2024/11/8 |
1,909 |
1,933 |
1,879 |
1,905 |
-0.05% |
95,700 |
| 2024/11/7 |
1,919 |
1,934 |
1,896 |
1,906 |
+1.44% |
143,800 |
| 2024/11/6 |
1,834 |
1,879 |
1,821 |
1,879 |
+3.07% |
116,400 |
| 2024/11/5 |
1,823 |
1,829 |
1,804 |
1,823 |
+0.00% |
107,100 |
| 2024/11/1 |
1,816 |
1,829 |
1,808 |
1,823 |
-0.55% |
77,600 |
| 2024/10/31 |
1,841 |
1,859 |
1,830 |
1,833 |
-0.43% |
118,700 |
| 2024/10/30 |
1,842 |
1,846 |
1,826 |
1,841 |
+0.27% |
155,800 |
| 2024/10/29 |
1,830 |
1,848 |
1,827 |
1,836 |
+0.88% |
77,700 |
| 2024/10/28 |
1,789 |
1,828 |
1,786 |
1,820 |
+0.83% |
71,200 |
| 2024/10/25 |
1,808 |
1,811 |
1,786 |
1,805 |
+0.00% |
107,400 |
| 2024/10/24 |
1,800 |
1,808 |
1,784 |
1,805 |
+0.17% |
91,300 |
|
