| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,065 |
2,081 |
2,036 |
2,036 |
-0.92% |
7,800 |
| 2025/4/24 |
2,008 |
2,055 |
2,006 |
2,055 |
+2.60% |
13,600 |
| 2025/4/23 |
2,021 |
2,026 |
1,990 |
2,003 |
+0.40% |
10,500 |
| 2025/4/22 |
2,000 |
2,005 |
1,988 |
1,995 |
-0.25% |
4,000 |
| 2025/4/21 |
1,997 |
2,025 |
1,991 |
2,000 |
+0.20% |
11,600 |
| 2025/4/18 |
1,977 |
2,007 |
1,975 |
1,996 |
+0.96% |
4,700 |
| 2025/4/17 |
1,997 |
2,020 |
1,973 |
1,977 |
-1.00% |
11,000 |
| 2025/4/16 |
1,947 |
2,007 |
1,912 |
1,997 |
+6.68% |
34,700 |
| 2025/4/15 |
1,878 |
1,885 |
1,855 |
1,872 |
+0.38% |
7,400 |
| 2025/4/14 |
1,846 |
1,883 |
1,828 |
1,865 |
+3.10% |
18,100 |
| 2025/4/11 |
1,765 |
1,826 |
1,748 |
1,809 |
+0.39% |
17,100 |
| 2025/4/10 |
1,861 |
1,861 |
1,784 |
1,802 |
+4.16% |
22,100 |
| 2025/4/9 |
1,729 |
1,735 |
1,666 |
1,730 |
-2.20% |
16,900 |
| 2025/4/8 |
1,760 |
1,798 |
1,709 |
1,769 |
+7.87% |
17,600 |
| 2025/4/7 |
1,694 |
1,730 |
1,600 |
1,640 |
-10.38% |
50,900 |
| 2025/4/4 |
1,899 |
1,915 |
1,774 |
1,830 |
-4.74% |
43,700 |
| 2025/4/3 |
1,868 |
1,980 |
1,855 |
1,921 |
-1.39% |
17,600 |
| 2025/4/2 |
1,974 |
1,993 |
1,940 |
1,948 |
-1.42% |
10,500 |
| 2025/4/1 |
2,006 |
2,015 |
1,974 |
1,976 |
-1.35% |
9,600 |
| 2025/3/31 |
2,000 |
2,025 |
1,961 |
2,003 |
-2.10% |
17,500 |
| 2025/3/28 |
2,043 |
2,097 |
2,041 |
2,046 |
-3.03% |
10,100 |
| 2025/3/27 |
2,113 |
2,146 |
2,105 |
2,110 |
-1.22% |
22,700 |
| 2025/3/26 |
2,123 |
2,145 |
2,093 |
2,136 |
+0.90% |
20,900 |
| 2025/3/25 |
2,125 |
2,129 |
2,082 |
2,117 |
-1.17% |
28,000 |
| 2025/3/24 |
2,166 |
2,166 |
2,117 |
2,142 |
+0.05% |
7,800 |
| 2025/3/21 |
2,112 |
2,185 |
2,112 |
2,141 |
+1.37% |
31,600 |
| 2025/3/19 |
2,108 |
2,140 |
2,104 |
2,112 |
+1.05% |
22,300 |
| 2025/3/18 |
2,097 |
2,108 |
2,080 |
2,090 |
+1.01% |
20,000 |
| 2025/3/17 |
2,000 |
2,069 |
2,000 |
2,069 |
+3.45% |
30,900 |
| 2025/3/14 |
2,015 |
2,020 |
1,989 |
2,000 |
-0.74% |
21,900 |
| 2025/3/13 |
2,007 |
2,043 |
1,963 |
2,015 |
+1.00% |
82,700 |
| 2025/3/12 |
1,964 |
2,004 |
1,964 |
1,995 |
+1.48% |
14,600 |
| 2025/3/11 |
1,989 |
1,999 |
1,955 |
1,966 |
-2.14% |
25,800 |
| 2025/3/10 |
2,064 |
2,064 |
2,007 |
2,009 |
-1.71% |
12,900 |
| 2025/3/7 |
2,039 |
2,044 |
2,026 |
2,044 |
-0.78% |
5,200 |
| 2025/3/6 |
2,070 |
2,096 |
2,053 |
2,060 |
-0.34% |
7,800 |
| 2025/3/5 |
2,069 |
2,069 |
2,031 |
2,067 |
-0.48% |
6,000 |
| 2025/3/4 |
2,021 |
2,090 |
2,021 |
2,077 |
+2.77% |
16,900 |
| 2025/3/3 |
1,977 |
2,034 |
1,947 |
2,021 |
+1.76% |
20,300 |
| 2025/2/28 |
2,000 |
2,000 |
1,961 |
1,986 |
-1.39% |
18,600 |
| 2025/2/27 |
2,037 |
2,060 |
1,960 |
2,014 |
-1.13% |
40,100 |
| 2025/2/26 |
2,177 |
2,177 |
2,024 |
2,037 |
-6.43% |
54,200 |
| 2025/2/25 |
2,180 |
2,219 |
2,158 |
2,177 |
-2.38% |
21,400 |
| 2025/2/21 |
2,180 |
2,230 |
2,168 |
2,230 |
+1.41% |
19,200 |
| 2025/2/20 |
2,159 |
2,213 |
2,159 |
2,199 |
+1.66% |
15,000 |
| 2025/2/19 |
2,208 |
2,221 |
2,163 |
2,163 |
-1.82% |
13,900 |
| 2025/2/18 |
2,202 |
2,248 |
2,184 |
2,203 |
+0.82% |
31,000 |
| 2025/2/17 |
2,185 |
2,205 |
2,170 |
2,185 |
+1.86% |
19,800 |
| 2025/2/14 |
2,120 |
2,159 |
2,115 |
2,145 |
+1.18% |
10,200 |
| 2025/2/13 |
2,169 |
2,191 |
2,120 |
2,120 |
-1.72% |
15,400 |
| 2025/2/12 |
2,097 |
2,158 |
2,097 |
2,157 |
+2.86% |
16,300 |
| 2025/2/10 |
2,130 |
2,130 |
2,091 |
2,097 |
-1.78% |
12,800 |
| 2025/2/7 |
2,043 |
2,170 |
2,043 |
2,135 |
+4.35% |
33,300 |
| 2025/2/6 |
2,073 |
2,089 |
2,022 |
2,046 |
-2.99% |
41,100 |
| 2025/2/5 |
2,206 |
2,212 |
2,056 |
2,109 |
-6.43% |
92,500 |
| 2025/2/4 |
2,286 |
2,348 |
2,254 |
2,254 |
-0.31% |
72,000 |
| 2025/2/3 |
2,163 |
2,330 |
2,130 |
2,261 |
+5.51% |
114,800 |
| 2025/1/31 |
2,100 |
2,296 |
2,072 |
2,143 |
+3.23% |
145,700 |
| 2025/1/30 |
2,035 |
2,080 |
2,034 |
2,076 |
+2.27% |
17,700 |
| 2025/1/29 |
2,055 |
2,055 |
2,026 |
2,030 |
-0.10% |
14,600 |
| 2025/1/28 |
2,032 |
2,050 |
1,999 |
2,032 |
-0.25% |
14,500 |
| 2025/1/27 |
2,028 |
2,060 |
2,012 |
2,037 |
+1.09% |
19,800 |
| 2025/1/24 |
1,993 |
2,016 |
1,966 |
2,015 |
+1.41% |
29,200 |
| 2025/1/23 |
2,031 |
2,038 |
1,942 |
1,987 |
-1.49% |
40,900 |
| 2025/1/22 |
1,942 |
2,022 |
1,942 |
2,017 |
+4.29% |
27,500 |
| 2025/1/21 |
1,952 |
1,952 |
1,922 |
1,934 |
+0.00% |
14,200 |
| 2025/1/20 |
1,962 |
1,962 |
1,910 |
1,934 |
-1.53% |
19,700 |
| 2025/1/17 |
1,926 |
1,964 |
1,902 |
1,964 |
+1.55% |
12,600 |
| 2025/1/16 |
1,957 |
1,965 |
1,925 |
1,934 |
+0.89% |
11,200 |
| 2025/1/15 |
1,910 |
1,955 |
1,891 |
1,917 |
+1.43% |
18,000 |
| 2025/1/14 |
1,874 |
1,910 |
1,868 |
1,890 |
+0.64% |
10,200 |
| 2025/1/10 |
1,873 |
1,889 |
1,867 |
1,878 |
-0.74% |
6,600 |
| 2025/1/9 |
1,922 |
1,929 |
1,870 |
1,892 |
-1.56% |
17,100 |
| 2025/1/8 |
1,970 |
1,971 |
1,911 |
1,922 |
-2.83% |
27,000 |
| 2025/1/7 |
1,910 |
1,982 |
1,883 |
1,978 |
+3.94% |
68,200 |
| 2025/1/6 |
1,817 |
1,940 |
1,817 |
1,903 |
+6.37% |
50,700 |
| 2024/12/30 |
1,808 |
1,818 |
1,785 |
1,789 |
-1.05% |
9,500 |
| 2024/12/27 |
1,822 |
1,822 |
1,792 |
1,808 |
-0.93% |
6,200 |
| 2024/12/26 |
1,774 |
1,830 |
1,774 |
1,825 |
+3.81% |
25,000 |
| 2024/12/25 |
1,739 |
1,758 |
1,735 |
1,758 |
+1.44% |
8,400 |
| 2024/12/24 |
1,756 |
1,756 |
1,720 |
1,733 |
-1.31% |
17,500 |
| 2024/12/23 |
1,729 |
1,756 |
1,723 |
1,756 |
+2.33% |
9,000 |
| 2024/12/20 |
1,725 |
1,764 |
1,715 |
1,716 |
+0.23% |
14,500 |
| 2024/12/19 |
1,690 |
1,720 |
1,686 |
1,712 |
+0.77% |
13,700 |
| 2024/12/18 |
1,715 |
1,715 |
1,675 |
1,699 |
-0.70% |
8,400 |
| 2024/12/17 |
1,720 |
1,720 |
1,689 |
1,711 |
-0.58% |
6,200 |
| 2024/12/16 |
1,679 |
1,721 |
1,674 |
1,721 |
+2.50% |
33,500 |
| 2024/12/13 |
1,668 |
1,679 |
1,649 |
1,679 |
+1.51% |
5,500 |
| 2024/12/12 |
1,645 |
1,675 |
1,645 |
1,654 |
+0.73% |
15,700 |
| 2024/12/11 |
1,649 |
1,649 |
1,633 |
1,642 |
-0.42% |
2,900 |
| 2024/12/10 |
1,648 |
1,649 |
1,633 |
1,649 |
+0.55% |
8,400 |
| 2024/12/9 |
1,623 |
1,640 |
1,611 |
1,640 |
+1.05% |
5,200 |
| 2024/12/6 |
1,613 |
1,623 |
1,605 |
1,623 |
+0.43% |
4,100 |
| 2024/12/5 |
1,621 |
1,632 |
1,613 |
1,616 |
-0.43% |
6,800 |
| 2024/12/4 |
1,630 |
1,634 |
1,614 |
1,623 |
-1.22% |
7,200 |
| 2024/12/3 |
1,633 |
1,645 |
1,623 |
1,643 |
+1.23% |
11,400 |
| 2024/12/2 |
1,617 |
1,633 |
1,617 |
1,623 |
+0.43% |
7,400 |
| 2024/11/29 |
1,620 |
1,620 |
1,615 |
1,616 |
-0.12% |
3,400 |
| 2024/11/28 |
1,621 |
1,632 |
1,617 |
1,618 |
-0.61% |
4,900 |
| 2024/11/27 |
1,631 |
1,634 |
1,619 |
1,628 |
-0.18% |
5,600 |
| 2024/11/26 |
1,630 |
1,640 |
1,626 |
1,631 |
+0.06% |
5,600 |
| 2024/11/25 |
1,652 |
1,652 |
1,614 |
1,630 |
-0.18% |
9,800 |
| 2024/11/22 |
1,627 |
1,658 |
1,611 |
1,633 |
+0.55% |
17,500 |
| 2024/11/21 |
1,635 |
1,635 |
1,610 |
1,624 |
-0.37% |
2,500 |
| 2024/11/20 |
1,613 |
1,633 |
1,613 |
1,630 |
+0.62% |
4,200 |
| 2024/11/19 |
1,621 |
1,637 |
1,618 |
1,620 |
-0.06% |
5,000 |
| 2024/11/18 |
1,615 |
1,638 |
1,615 |
1,621 |
-0.92% |
3,400 |
| 2024/11/15 |
1,636 |
1,636 |
1,606 |
1,636 |
+0.00% |
3,600 |
| 2024/11/14 |
1,603 |
1,638 |
1,603 |
1,636 |
+2.31% |
9,600 |
| 2024/11/13 |
1,598 |
1,602 |
1,571 |
1,599 |
-0.37% |
13,800 |
| 2024/11/12 |
1,654 |
1,654 |
1,590 |
1,605 |
-2.73% |
19,500 |
| 2024/11/11 |
1,632 |
1,667 |
1,614 |
1,650 |
+1.10% |
36,300 |
| 2024/11/8 |
1,641 |
1,659 |
1,607 |
1,632 |
-1.69% |
33,300 |
| 2024/11/7 |
1,669 |
1,669 |
1,619 |
1,660 |
+1.34% |
26,100 |
| 2024/11/6 |
1,600 |
1,644 |
1,585 |
1,638 |
+2.38% |
41,700 |
| 2024/11/5 |
1,580 |
1,618 |
1,566 |
1,600 |
+2.50% |
30,300 |
| 2024/11/1 |
1,575 |
1,586 |
1,528 |
1,561 |
+0.26% |
36,600 |
| 2024/10/31 |
1,541 |
1,574 |
1,512 |
1,557 |
+2.30% |
63,700 |
| 2024/10/30 |
1,519 |
1,540 |
1,511 |
1,522 |
+1.13% |
18,200 |
| 2024/10/29 |
1,488 |
1,505 |
1,476 |
1,505 |
+2.38% |
8,800 |
| 2024/10/28 |
1,447 |
1,478 |
1,440 |
1,470 |
+2.15% |
10,000 |
| 2024/10/25 |
1,460 |
1,470 |
1,420 |
1,439 |
-1.44% |
19,700 |
| 2024/10/24 |
1,458 |
1,460 |
1,442 |
1,460 |
-0.27% |
4,000 |
|
