| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,028 |
2,053 |
2,019 |
2,035 |
+0.84% |
83,700 |
| 2025/4/24 |
2,084 |
2,094 |
2,015 |
2,018 |
-2.89% |
93,600 |
| 2025/4/23 |
2,027 |
2,080 |
2,018 |
2,078 |
+4.58% |
138,200 |
| 2025/4/22 |
1,968 |
1,990 |
1,957 |
1,987 |
-0.50% |
55,700 |
| 2025/4/21 |
2,025 |
2,036 |
1,988 |
1,997 |
+0.10% |
74,100 |
| 2025/4/18 |
1,933 |
1,995 |
1,917 |
1,995 |
+2.84% |
117,700 |
| 2025/4/17 |
1,920 |
1,948 |
1,920 |
1,940 |
+1.09% |
48,600 |
| 2025/4/16 |
1,946 |
1,946 |
1,913 |
1,919 |
-0.57% |
55,000 |
| 2025/4/15 |
1,957 |
1,988 |
1,926 |
1,930 |
-1.28% |
109,700 |
| 2025/4/14 |
1,919 |
1,973 |
1,914 |
1,955 |
+3.77% |
153,400 |
| 2025/4/11 |
1,824 |
1,884 |
1,815 |
1,884 |
+1.51% |
59,500 |
| 2025/4/10 |
1,864 |
1,876 |
1,826 |
1,856 |
+4.04% |
171,800 |
| 2025/4/9 |
1,789 |
1,813 |
1,741 |
1,784 |
-1.27% |
165,100 |
| 2025/4/8 |
1,738 |
1,874 |
1,738 |
1,807 |
+11.34% |
302,600 |
| 2025/4/7 |
1,613 |
1,662 |
1,575 |
1,623 |
-7.26% |
188,100 |
| 2025/4/4 |
1,793 |
1,793 |
1,707 |
1,750 |
-3.37% |
272,600 |
| 2025/4/3 |
1,760 |
1,825 |
1,750 |
1,811 |
-1.04% |
172,000 |
| 2025/4/2 |
1,860 |
1,868 |
1,820 |
1,830 |
-1.56% |
57,500 |
| 2025/4/1 |
1,868 |
1,896 |
1,858 |
1,859 |
+0.32% |
55,100 |
| 2025/3/31 |
1,860 |
1,880 |
1,827 |
1,853 |
-1.23% |
115,300 |
| 2025/3/28 |
1,871 |
1,912 |
1,863 |
1,876 |
-2.49% |
90,000 |
| 2025/3/27 |
1,918 |
1,925 |
1,890 |
1,924 |
+0.21% |
111,500 |
| 2025/3/26 |
1,886 |
1,920 |
1,858 |
1,920 |
+2.40% |
205,600 |
| 2025/3/25 |
1,869 |
1,895 |
1,863 |
1,875 |
+0.37% |
62,000 |
| 2025/3/24 |
1,897 |
1,910 |
1,867 |
1,868 |
-2.20% |
148,200 |
| 2025/3/21 |
1,930 |
1,957 |
1,907 |
1,910 |
-2.60% |
241,500 |
| 2025/3/19 |
1,801 |
1,986 |
1,801 |
1,961 |
+8.64% |
948,400 |
| 2025/3/18 |
1,798 |
1,806 |
1,792 |
1,805 |
+0.33% |
36,100 |
| 2025/3/17 |
1,787 |
1,809 |
1,779 |
1,799 |
+1.30% |
65,800 |
| 2025/3/14 |
1,780 |
1,784 |
1,767 |
1,776 |
-0.17% |
21,200 |
| 2025/3/13 |
1,800 |
1,810 |
1,771 |
1,779 |
-1.22% |
37,800 |
| 2025/3/12 |
1,815 |
1,820 |
1,800 |
1,801 |
-0.77% |
47,800 |
| 2025/3/11 |
1,760 |
1,834 |
1,748 |
1,815 |
+2.66% |
187,100 |
| 2025/3/10 |
1,776 |
1,786 |
1,760 |
1,768 |
-0.56% |
47,900 |
| 2025/3/7 |
1,751 |
1,800 |
1,735 |
1,778 |
+1.54% |
137,400 |
| 2025/3/6 |
1,750 |
1,768 |
1,749 |
1,751 |
+0.29% |
40,300 |
| 2025/3/5 |
1,750 |
1,754 |
1,744 |
1,746 |
+0.75% |
24,200 |
| 2025/3/4 |
1,748 |
1,748 |
1,716 |
1,733 |
-1.31% |
44,400 |
| 2025/3/3 |
1,774 |
1,778 |
1,751 |
1,756 |
+0.00% |
22,800 |
| 2025/2/28 |
1,759 |
1,761 |
1,727 |
1,756 |
-0.23% |
40,100 |
| 2025/2/27 |
1,741 |
1,766 |
1,738 |
1,760 |
+2.15% |
34,700 |
| 2025/2/26 |
1,731 |
1,741 |
1,712 |
1,723 |
-0.92% |
62,700 |
| 2025/2/25 |
1,738 |
1,756 |
1,730 |
1,739 |
-0.51% |
42,100 |
| 2025/2/21 |
1,730 |
1,760 |
1,729 |
1,748 |
+0.34% |
47,800 |
| 2025/2/20 |
1,753 |
1,761 |
1,738 |
1,742 |
-0.74% |
29,100 |
| 2025/2/19 |
1,758 |
1,772 |
1,754 |
1,755 |
-0.23% |
23,400 |
| 2025/2/18 |
1,781 |
1,781 |
1,759 |
1,759 |
-1.62% |
45,100 |
| 2025/2/17 |
1,797 |
1,812 |
1,787 |
1,788 |
-0.33% |
30,900 |
| 2025/2/14 |
1,819 |
1,820 |
1,784 |
1,794 |
-1.54% |
50,300 |
| 2025/2/13 |
1,811 |
1,825 |
1,800 |
1,822 |
+1.17% |
56,300 |
| 2025/2/12 |
1,798 |
1,821 |
1,795 |
1,801 |
-0.33% |
71,800 |
| 2025/2/10 |
1,774 |
1,830 |
1,747 |
1,807 |
+2.55% |
181,700 |
| 2025/2/7 |
1,751 |
1,774 |
1,751 |
1,762 |
+0.51% |
34,800 |
| 2025/2/6 |
1,754 |
1,762 |
1,744 |
1,753 |
-0.40% |
38,600 |
| 2025/2/5 |
1,772 |
1,772 |
1,728 |
1,760 |
-0.85% |
71,800 |
| 2025/2/4 |
1,754 |
1,780 |
1,738 |
1,775 |
+0.34% |
159,600 |
| 2025/2/3 |
1,715 |
1,777 |
1,703 |
1,769 |
+2.02% |
185,200 |
| 2025/1/31 |
1,673 |
1,743 |
1,663 |
1,734 |
+3.71% |
258,100 |
| 2025/1/30 |
1,650 |
1,672 |
1,632 |
1,672 |
+0.97% |
223,200 |
| 2025/1/29 |
1,639 |
1,663 |
1,635 |
1,656 |
+1.04% |
52,400 |
| 2025/1/28 |
1,615 |
1,642 |
1,615 |
1,639 |
+1.11% |
45,100 |
| 2025/1/27 |
1,624 |
1,627 |
1,614 |
1,621 |
-0.12% |
28,900 |
| 2025/1/24 |
1,603 |
1,627 |
1,601 |
1,623 |
+1.25% |
30,900 |
| 2025/1/23 |
1,623 |
1,623 |
1,603 |
1,603 |
-1.05% |
35,500 |
| 2025/1/22 |
1,611 |
1,623 |
1,607 |
1,620 |
+0.68% |
28,500 |
| 2025/1/21 |
1,612 |
1,613 |
1,603 |
1,609 |
-0.19% |
19,600 |
| 2025/1/20 |
1,622 |
1,627 |
1,605 |
1,612 |
+0.12% |
19,200 |
| 2025/1/17 |
1,596 |
1,613 |
1,590 |
1,610 |
+0.44% |
41,000 |
| 2025/1/16 |
1,620 |
1,620 |
1,594 |
1,603 |
-1.41% |
79,700 |
| 2025/1/15 |
1,630 |
1,634 |
1,611 |
1,626 |
+0.25% |
38,100 |
| 2025/1/14 |
1,626 |
1,630 |
1,615 |
1,622 |
-1.10% |
41,800 |
| 2025/1/10 |
1,644 |
1,644 |
1,629 |
1,640 |
-0.30% |
37,300 |
| 2025/1/9 |
1,647 |
1,652 |
1,632 |
1,645 |
-0.30% |
33,000 |
| 2025/1/8 |
1,660 |
1,669 |
1,650 |
1,650 |
-0.78% |
41,200 |
| 2025/1/7 |
1,657 |
1,664 |
1,648 |
1,663 |
+0.36% |
45,100 |
| 2025/1/6 |
1,645 |
1,657 |
1,632 |
1,657 |
+1.35% |
69,300 |
| 2024/12/30 |
1,639 |
1,649 |
1,632 |
1,635 |
+0.37% |
52,100 |
| 2024/12/27 |
1,627 |
1,634 |
1,617 |
1,629 |
+0.87% |
51,500 |
| 2024/12/26 |
1,600 |
1,621 |
1,600 |
1,615 |
+0.81% |
54,300 |
| 2024/12/25 |
1,580 |
1,602 |
1,580 |
1,602 |
+1.52% |
42,700 |
| 2024/12/24 |
1,573 |
1,587 |
1,572 |
1,578 |
+0.00% |
40,400 |
| 2024/12/23 |
1,560 |
1,581 |
1,559 |
1,578 |
+1.68% |
74,400 |
| 2024/12/20 |
1,563 |
1,575 |
1,552 |
1,552 |
-0.32% |
65,100 |
| 2024/12/19 |
1,540 |
1,564 |
1,539 |
1,557 |
+0.26% |
71,600 |
| 2024/12/18 |
1,549 |
1,567 |
1,543 |
1,553 |
+0.06% |
73,100 |
| 2024/12/17 |
1,567 |
1,572 |
1,552 |
1,552 |
-1.15% |
79,900 |
| 2024/12/16 |
1,593 |
1,594 |
1,570 |
1,570 |
-0.95% |
68,200 |
| 2024/12/13 |
1,583 |
1,593 |
1,575 |
1,585 |
+0.06% |
43,700 |
| 2024/12/12 |
1,599 |
1,599 |
1,584 |
1,584 |
-0.56% |
49,700 |
| 2024/12/11 |
1,590 |
1,598 |
1,585 |
1,593 |
+0.70% |
74,400 |
| 2024/12/10 |
1,584 |
1,596 |
1,580 |
1,582 |
+0.64% |
38,700 |
| 2024/12/9 |
1,579 |
1,585 |
1,566 |
1,572 |
+0.13% |
86,000 |
| 2024/12/6 |
1,580 |
1,584 |
1,560 |
1,570 |
+0.13% |
84,700 |
| 2024/12/5 |
1,596 |
1,598 |
1,567 |
1,568 |
-0.95% |
71,200 |
| 2024/12/4 |
1,595 |
1,598 |
1,582 |
1,583 |
-0.88% |
59,700 |
| 2024/12/3 |
1,595 |
1,605 |
1,590 |
1,597 |
+0.57% |
50,100 |
| 2024/12/2 |
1,580 |
1,606 |
1,579 |
1,588 |
+0.44% |
49,300 |
| 2024/11/29 |
1,581 |
1,597 |
1,579 |
1,581 |
+0.00% |
41,600 |
| 2024/11/28 |
1,591 |
1,600 |
1,571 |
1,581 |
-0.44% |
67,100 |
| 2024/11/27 |
1,667 |
1,671 |
1,530 |
1,588 |
-3.99% |
417,000 |
| 2024/11/26 |
1,652 |
1,669 |
1,650 |
1,654 |
+0.18% |
32,200 |
| 2024/11/25 |
1,666 |
1,679 |
1,651 |
1,651 |
-0.90% |
47,500 |
| 2024/11/22 |
1,675 |
1,687 |
1,665 |
1,666 |
+0.06% |
24,600 |
| 2024/11/21 |
1,688 |
1,705 |
1,662 |
1,665 |
-1.19% |
58,600 |
| 2024/11/20 |
1,691 |
1,702 |
1,685 |
1,685 |
+0.06% |
23,100 |
| 2024/11/19 |
1,702 |
1,712 |
1,677 |
1,684 |
-0.65% |
36,800 |
| 2024/11/18 |
1,685 |
1,722 |
1,685 |
1,695 |
+0.41% |
49,500 |
| 2024/11/15 |
1,696 |
1,700 |
1,685 |
1,688 |
-0.47% |
30,700 |
| 2024/11/14 |
1,694 |
1,705 |
1,681 |
1,696 |
-0.12% |
48,000 |
| 2024/11/13 |
1,705 |
1,747 |
1,692 |
1,698 |
-0.29% |
82,700 |
| 2024/11/12 |
1,650 |
1,799 |
1,650 |
1,703 |
+3.34% |
313,900 |
| 2024/11/11 |
1,631 |
1,654 |
1,629 |
1,648 |
+0.98% |
33,400 |
| 2024/11/8 |
1,662 |
1,662 |
1,628 |
1,632 |
-1.33% |
47,800 |
| 2024/11/7 |
1,678 |
1,698 |
1,648 |
1,654 |
+0.49% |
91,000 |
| 2024/11/6 |
1,631 |
1,647 |
1,625 |
1,646 |
+1.54% |
33,200 |
| 2024/11/5 |
1,651 |
1,651 |
1,621 |
1,621 |
-0.73% |
32,300 |
| 2024/11/1 |
1,643 |
1,653 |
1,633 |
1,633 |
-1.98% |
42,800 |
| 2024/10/31 |
1,635 |
1,666 |
1,633 |
1,666 |
+1.90% |
80,200 |
| 2024/10/30 |
1,631 |
1,645 |
1,624 |
1,635 |
-0.18% |
104,600 |
| 2024/10/29 |
1,629 |
1,647 |
1,616 |
1,638 |
+0.18% |
91,000 |
| 2024/10/28 |
1,592 |
1,637 |
1,577 |
1,635 |
+5.35% |
137,200 |
| 2024/10/25 |
1,561 |
1,580 |
1,548 |
1,552 |
-1.27% |
68,500 |
| 2024/10/24 |
1,571 |
1,578 |
1,553 |
1,572 |
-0.19% |
46,400 |
|
