| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,000 |
2,011 |
1,969 |
1,980 |
+0.76% |
199,900 |
| 2025/4/24 |
1,934 |
1,990 |
1,934 |
1,965 |
+3.75% |
117,400 |
| 2025/4/23 |
1,939 |
1,943 |
1,894 |
1,894 |
+1.23% |
87,900 |
| 2025/4/22 |
1,850 |
1,874 |
1,849 |
1,871 |
+1.14% |
37,100 |
| 2025/4/21 |
1,830 |
1,854 |
1,822 |
1,850 |
+0.11% |
66,300 |
| 2025/4/18 |
1,846 |
1,858 |
1,831 |
1,848 |
+1.54% |
59,000 |
| 2025/4/17 |
1,776 |
1,820 |
1,776 |
1,820 |
+2.30% |
126,900 |
| 2025/4/16 |
1,810 |
1,823 |
1,753 |
1,779 |
-1.33% |
111,300 |
| 2025/4/15 |
1,806 |
1,823 |
1,787 |
1,803 |
+0.95% |
78,100 |
| 2025/4/14 |
1,760 |
1,797 |
1,729 |
1,786 |
+2.88% |
114,100 |
| 2025/4/11 |
1,692 |
1,748 |
1,656 |
1,736 |
-3.18% |
162,700 |
| 2025/4/10 |
1,845 |
1,845 |
1,760 |
1,793 |
+9.00% |
265,500 |
| 2025/4/9 |
1,700 |
1,710 |
1,637 |
1,645 |
-8.10% |
236,900 |
| 2025/4/8 |
1,724 |
1,834 |
1,724 |
1,790 |
+10.43% |
240,900 |
| 2025/4/7 |
1,650 |
1,690 |
1,537 |
1,621 |
-11.61% |
316,700 |
| 2025/4/4 |
1,882 |
1,899 |
1,761 |
1,834 |
-6.52% |
285,100 |
| 2025/4/3 |
1,953 |
2,000 |
1,924 |
1,962 |
-6.70% |
341,200 |
| 2025/4/2 |
2,106 |
2,142 |
2,056 |
2,103 |
-0.10% |
122,000 |
| 2025/4/1 |
2,167 |
2,198 |
2,102 |
2,105 |
-2.41% |
90,200 |
| 2025/3/31 |
2,179 |
2,203 |
2,130 |
2,157 |
-5.10% |
202,600 |
| 2025/3/28 |
2,310 |
2,373 |
2,255 |
2,273 |
-4.25% |
328,200 |
| 2025/3/27 |
2,252 |
2,573 |
2,207 |
2,374 |
+6.89% |
1,976,700 |
| 2025/3/26 |
2,215 |
2,227 |
2,182 |
2,221 |
+0.54% |
65,000 |
| 2025/3/25 |
2,228 |
2,240 |
2,194 |
2,209 |
-0.45% |
71,700 |
| 2025/3/24 |
2,269 |
2,273 |
2,208 |
2,219 |
-1.90% |
69,300 |
| 2025/3/21 |
2,195 |
2,277 |
2,190 |
2,262 |
+5.06% |
176,200 |
| 2025/3/19 |
2,151 |
2,180 |
2,150 |
2,153 |
+0.09% |
65,200 |
| 2025/3/18 |
2,114 |
2,163 |
2,085 |
2,151 |
+2.97% |
186,600 |
| 2025/3/17 |
2,077 |
2,095 |
2,070 |
2,089 |
+0.72% |
88,500 |
| 2025/3/14 |
2,059 |
2,076 |
2,039 |
2,074 |
+1.82% |
244,800 |
| 2025/3/13 |
2,068 |
2,077 |
2,037 |
2,037 |
-0.34% |
116,900 |
| 2025/3/12 |
1,999 |
2,069 |
1,999 |
2,044 |
+0.79% |
62,500 |
| 2025/3/11 |
2,001 |
2,039 |
1,981 |
2,028 |
+0.40% |
107,800 |
| 2025/3/10 |
2,065 |
2,083 |
2,020 |
2,020 |
-2.84% |
100,300 |
| 2025/3/7 |
2,073 |
2,094 |
2,045 |
2,079 |
-0.19% |
83,000 |
| 2025/3/6 |
2,061 |
2,091 |
2,061 |
2,083 |
+1.71% |
51,900 |
| 2025/3/5 |
2,022 |
2,054 |
2,013 |
2,048 |
+0.10% |
65,200 |
| 2025/3/4 |
2,053 |
2,065 |
2,033 |
2,046 |
-1.78% |
62,000 |
| 2025/3/3 |
2,079 |
2,089 |
2,051 |
2,083 |
+1.61% |
60,500 |
| 2025/2/28 |
2,050 |
2,067 |
2,027 |
2,050 |
+0.00% |
92,200 |
| 2025/2/27 |
2,041 |
2,057 |
2,027 |
2,050 |
+0.94% |
76,100 |
| 2025/2/26 |
2,031 |
2,054 |
2,012 |
2,031 |
-0.83% |
91,800 |
| 2025/2/25 |
2,008 |
2,066 |
2,008 |
2,048 |
-0.05% |
118,200 |
| 2025/2/21 |
2,035 |
2,064 |
2,019 |
2,049 |
-1.21% |
108,100 |
| 2025/2/20 |
2,170 |
2,170 |
2,051 |
2,074 |
-5.51% |
254,500 |
| 2025/2/19 |
2,259 |
2,277 |
2,195 |
2,195 |
-2.49% |
312,700 |
| 2025/2/18 |
2,187 |
2,259 |
2,187 |
2,251 |
+2.93% |
109,300 |
| 2025/2/17 |
2,201 |
2,235 |
2,167 |
2,187 |
-0.59% |
187,500 |
| 2025/2/14 |
2,104 |
2,210 |
2,104 |
2,200 |
+4.56% |
149,800 |
| 2025/2/13 |
2,130 |
2,140 |
2,098 |
2,104 |
-0.14% |
174,200 |
| 2025/2/12 |
2,094 |
2,113 |
2,084 |
2,107 |
-0.43% |
104,400 |
| 2025/2/10 |
2,161 |
2,161 |
2,072 |
2,116 |
-3.51% |
139,300 |
| 2025/2/7 |
2,205 |
2,225 |
2,188 |
2,193 |
-1.62% |
78,900 |
| 2025/2/6 |
2,263 |
2,263 |
2,212 |
2,229 |
-0.54% |
73,800 |
| 2025/2/5 |
2,282 |
2,304 |
2,229 |
2,241 |
-1.10% |
110,100 |
| 2025/2/4 |
2,248 |
2,300 |
2,227 |
2,266 |
+3.28% |
127,500 |
| 2025/2/3 |
2,250 |
2,272 |
2,190 |
2,194 |
-3.56% |
120,600 |
| 2025/1/31 |
2,297 |
2,302 |
2,254 |
2,275 |
-0.26% |
76,500 |
| 2025/1/30 |
2,261 |
2,306 |
2,256 |
2,281 |
+1.56% |
112,400 |
| 2025/1/29 |
2,187 |
2,255 |
2,156 |
2,246 |
+2.04% |
114,900 |
| 2025/1/28 |
2,156 |
2,216 |
2,156 |
2,201 |
+2.09% |
104,200 |
| 2025/1/27 |
2,155 |
2,196 |
2,154 |
2,156 |
+1.17% |
78,800 |
| 2025/1/24 |
2,158 |
2,173 |
2,094 |
2,131 |
-1.39% |
179,900 |
| 2025/1/23 |
2,140 |
2,187 |
2,140 |
2,161 |
+0.98% |
144,600 |
| 2025/1/22 |
2,159 |
2,180 |
2,122 |
2,140 |
-0.23% |
160,900 |
| 2025/1/21 |
2,105 |
2,169 |
2,101 |
2,145 |
+2.53% |
323,600 |
| 2025/1/20 |
2,083 |
2,125 |
2,083 |
2,092 |
+1.45% |
228,400 |
| 2025/1/17 |
2,007 |
2,085 |
1,997 |
2,062 |
+1.38% |
132,200 |
| 2025/1/16 |
2,013 |
2,040 |
2,006 |
2,034 |
+2.78% |
82,000 |
| 2025/1/15 |
1,932 |
1,982 |
1,929 |
1,979 |
+2.97% |
76,400 |
| 2025/1/14 |
1,903 |
1,949 |
1,900 |
1,922 |
-0.62% |
60,300 |
| 2025/1/10 |
1,918 |
1,945 |
1,907 |
1,934 |
-0.21% |
53,700 |
| 2025/1/9 |
1,940 |
1,967 |
1,917 |
1,938 |
-1.07% |
51,000 |
| 2025/1/8 |
1,899 |
1,977 |
1,898 |
1,959 |
+3.82% |
108,900 |
| 2025/1/7 |
1,886 |
1,893 |
1,852 |
1,887 |
+0.86% |
37,500 |
| 2025/1/6 |
1,897 |
1,897 |
1,862 |
1,871 |
-0.85% |
29,200 |
| 2024/12/30 |
1,904 |
1,923 |
1,884 |
1,887 |
-0.11% |
53,500 |
| 2024/12/27 |
1,854 |
1,889 |
1,852 |
1,889 |
+1.72% |
60,600 |
| 2024/12/26 |
1,842 |
1,857 |
1,825 |
1,857 |
+0.87% |
51,200 |
| 2024/12/25 |
1,845 |
1,845 |
1,810 |
1,841 |
-0.97% |
53,800 |
| 2024/12/24 |
1,860 |
1,870 |
1,844 |
1,859 |
+1.03% |
62,800 |
| 2024/12/23 |
1,796 |
1,849 |
1,796 |
1,840 |
+2.22% |
41,800 |
| 2024/12/20 |
1,828 |
1,828 |
1,800 |
1,800 |
-0.72% |
32,500 |
| 2024/12/19 |
1,780 |
1,824 |
1,780 |
1,813 |
+0.11% |
45,900 |
| 2024/12/18 |
1,818 |
1,836 |
1,808 |
1,811 |
-1.36% |
41,800 |
| 2024/12/17 |
1,873 |
1,882 |
1,826 |
1,836 |
-1.34% |
33,600 |
| 2024/12/16 |
1,877 |
1,877 |
1,843 |
1,861 |
-0.85% |
29,500 |
| 2024/12/13 |
1,903 |
1,923 |
1,872 |
1,877 |
-2.59% |
86,100 |
| 2024/12/12 |
1,907 |
1,938 |
1,899 |
1,927 |
+1.05% |
55,400 |
| 2024/12/11 |
1,900 |
1,915 |
1,880 |
1,907 |
+0.37% |
47,000 |
| 2024/12/10 |
1,946 |
1,967 |
1,900 |
1,900 |
-1.61% |
49,400 |
| 2024/12/9 |
1,900 |
1,948 |
1,865 |
1,931 |
+2.39% |
78,300 |
| 2024/12/6 |
1,896 |
1,899 |
1,873 |
1,886 |
-0.53% |
28,600 |
| 2024/12/5 |
1,850 |
1,905 |
1,850 |
1,896 |
+4.18% |
96,800 |
| 2024/12/4 |
1,844 |
1,848 |
1,818 |
1,820 |
-0.82% |
84,200 |
| 2024/12/3 |
1,839 |
1,849 |
1,823 |
1,835 |
+0.49% |
54,500 |
| 2024/12/2 |
1,757 |
1,827 |
1,743 |
1,826 |
+5.18% |
64,300 |
| 2024/11/29 |
1,713 |
1,742 |
1,710 |
1,736 |
+1.22% |
30,400 |
| 2024/11/28 |
1,702 |
1,727 |
1,702 |
1,715 |
-0.29% |
53,400 |
| 2024/11/27 |
1,760 |
1,771 |
1,711 |
1,720 |
-3.70% |
50,000 |
| 2024/11/26 |
1,810 |
1,824 |
1,779 |
1,786 |
-1.11% |
41,700 |
| 2024/11/25 |
1,822 |
1,851 |
1,797 |
1,806 |
+1.35% |
70,200 |
| 2024/11/22 |
1,797 |
1,797 |
1,775 |
1,782 |
+0.06% |
32,000 |
| 2024/11/21 |
1,770 |
1,792 |
1,768 |
1,781 |
+1.19% |
35,100 |
| 2024/11/20 |
1,800 |
1,800 |
1,750 |
1,760 |
-2.60% |
39,900 |
| 2024/11/19 |
1,723 |
1,828 |
1,721 |
1,807 |
+4.94% |
153,600 |
| 2024/11/18 |
1,758 |
1,767 |
1,722 |
1,722 |
-2.05% |
50,800 |
| 2024/11/15 |
1,769 |
1,788 |
1,740 |
1,758 |
-4.92% |
105,400 |
| 2024/11/14 |
1,827 |
1,865 |
1,813 |
1,849 |
+2.38% |
73,800 |
| 2024/11/13 |
1,833 |
1,846 |
1,799 |
1,806 |
+1.57% |
104,700 |
| 2024/11/12 |
1,784 |
1,809 |
1,762 |
1,778 |
-0.06% |
51,600 |
| 2024/11/11 |
1,770 |
1,780 |
1,758 |
1,779 |
+1.37% |
32,400 |
| 2024/11/8 |
1,776 |
1,785 |
1,755 |
1,755 |
-1.18% |
31,300 |
| 2024/11/7 |
1,785 |
1,836 |
1,760 |
1,776 |
+1.49% |
100,700 |
| 2024/11/6 |
1,664 |
1,750 |
1,664 |
1,750 |
+5.23% |
57,100 |
| 2024/11/5 |
1,660 |
1,679 |
1,627 |
1,663 |
+1.22% |
28,000 |
| 2024/11/1 |
1,623 |
1,650 |
1,620 |
1,643 |
+0.00% |
24,900 |
| 2024/10/31 |
1,635 |
1,657 |
1,632 |
1,643 |
+0.49% |
36,700 |
| 2024/10/30 |
1,652 |
1,659 |
1,632 |
1,635 |
-0.43% |
75,100 |
| 2024/10/29 |
1,622 |
1,660 |
1,622 |
1,642 |
+1.42% |
38,300 |
| 2024/10/28 |
1,624 |
1,634 |
1,598 |
1,619 |
+0.75% |
25,000 |
| 2024/10/25 |
1,636 |
1,636 |
1,599 |
1,607 |
-1.11% |
55,500 |
| 2024/10/24 |
1,636 |
1,641 |
1,615 |
1,625 |
-0.73% |
31,500 |
|
