| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,005 |
2,025 |
1,843 |
1,862 |
-6.95% |
750,200 |
| 2025/4/24 |
2,081 |
2,121 |
1,937 |
2,001 |
-1.57% |
538,700 |
| 2025/4/23 |
2,002 |
2,033 |
1,996 |
2,033 |
+3.62% |
227,500 |
| 2025/4/22 |
1,919 |
1,962 |
1,902 |
1,962 |
+0.15% |
157,900 |
| 2025/4/21 |
1,975 |
1,979 |
1,933 |
1,959 |
-1.16% |
107,700 |
| 2025/4/18 |
1,930 |
1,982 |
1,927 |
1,982 |
+3.93% |
151,400 |
| 2025/4/17 |
1,904 |
1,916 |
1,891 |
1,907 |
-0.52% |
110,100 |
| 2025/4/16 |
1,924 |
1,944 |
1,900 |
1,917 |
+0.26% |
193,200 |
| 2025/4/15 |
1,874 |
1,933 |
1,874 |
1,912 |
+4.08% |
246,200 |
| 2025/4/14 |
1,875 |
1,875 |
1,830 |
1,837 |
-0.81% |
211,700 |
| 2025/4/11 |
1,830 |
1,852 |
1,785 |
1,852 |
-3.04% |
258,100 |
| 2025/4/10 |
1,957 |
1,957 |
1,876 |
1,910 |
+8.71% |
185,400 |
| 2025/4/9 |
1,759 |
1,807 |
1,721 |
1,757 |
-4.09% |
298,000 |
| 2025/4/8 |
1,788 |
1,872 |
1,788 |
1,832 |
+8.85% |
144,200 |
| 2025/4/7 |
1,572 |
1,718 |
1,572 |
1,683 |
-5.77% |
252,800 |
| 2025/4/4 |
1,879 |
1,879 |
1,720 |
1,786 |
-8.83% |
398,900 |
| 2025/4/3 |
1,937 |
1,981 |
1,910 |
1,959 |
-5.91% |
248,400 |
| 2025/4/2 |
2,082 |
2,092 |
2,045 |
2,082 |
-0.05% |
159,200 |
| 2025/4/1 |
2,110 |
2,113 |
2,065 |
2,083 |
-0.62% |
181,000 |
| 2025/3/31 |
2,062 |
2,114 |
2,027 |
2,096 |
-1.09% |
253,400 |
| 2025/3/28 |
2,104 |
2,144 |
2,090 |
2,119 |
-2.53% |
204,300 |
| 2025/3/27 |
2,149 |
2,174 |
2,138 |
2,174 |
-1.14% |
273,300 |
| 2025/3/26 |
2,198 |
2,215 |
2,173 |
2,199 |
+0.73% |
207,000 |
| 2025/3/25 |
2,193 |
2,234 |
2,173 |
2,183 |
+1.87% |
233,000 |
| 2025/3/24 |
2,180 |
2,180 |
2,125 |
2,143 |
+0.14% |
119,200 |
| 2025/3/21 |
2,112 |
2,168 |
2,112 |
2,140 |
+0.71% |
224,500 |
| 2025/3/19 |
2,097 |
2,138 |
2,097 |
2,125 |
+1.43% |
143,700 |
| 2025/3/18 |
2,080 |
2,110 |
2,071 |
2,095 |
+4.23% |
236,300 |
| 2025/3/17 |
1,990 |
2,019 |
1,990 |
2,010 |
+1.06% |
98,000 |
| 2025/3/14 |
1,975 |
2,008 |
1,975 |
1,989 |
+1.53% |
154,000 |
| 2025/3/13 |
1,990 |
2,003 |
1,959 |
1,959 |
-1.26% |
109,000 |
| 2025/3/12 |
1,954 |
2,003 |
1,937 |
1,984 |
+1.80% |
228,800 |
| 2025/3/11 |
1,954 |
1,957 |
1,885 |
1,949 |
-2.26% |
287,600 |
| 2025/3/10 |
2,059 |
2,068 |
1,994 |
1,994 |
-2.87% |
250,600 |
| 2025/3/7 |
2,000 |
2,061 |
1,982 |
2,053 |
+1.03% |
265,300 |
| 2025/3/6 |
2,015 |
2,059 |
2,001 |
2,032 |
+2.21% |
288,700 |
| 2025/3/5 |
1,944 |
2,005 |
1,940 |
1,988 |
+2.26% |
295,500 |
| 2025/3/4 |
1,984 |
1,984 |
1,929 |
1,944 |
-2.99% |
179,300 |
| 2025/3/3 |
1,980 |
2,014 |
1,946 |
2,004 |
+1.47% |
284,600 |
| 2025/2/28 |
1,949 |
1,980 |
1,923 |
1,975 |
+0.46% |
327,600 |
| 2025/2/27 |
1,879 |
1,967 |
1,870 |
1,966 |
+4.41% |
298,700 |
| 2025/2/26 |
1,873 |
1,890 |
1,834 |
1,883 |
+1.13% |
340,500 |
| 2025/2/25 |
1,911 |
1,944 |
1,857 |
1,862 |
-3.07% |
272,000 |
| 2025/2/21 |
1,897 |
1,930 |
1,896 |
1,921 |
+0.63% |
289,300 |
| 2025/2/20 |
1,922 |
1,923 |
1,888 |
1,909 |
-1.29% |
193,100 |
| 2025/2/19 |
1,947 |
1,947 |
1,914 |
1,934 |
-0.82% |
153,300 |
| 2025/2/18 |
1,933 |
1,957 |
1,920 |
1,950 |
+0.88% |
131,300 |
| 2025/2/17 |
1,931 |
1,944 |
1,899 |
1,933 |
-0.57% |
194,400 |
| 2025/2/14 |
1,950 |
1,961 |
1,924 |
1,944 |
+0.10% |
129,900 |
| 2025/2/13 |
1,938 |
1,970 |
1,929 |
1,942 |
+1.04% |
149,600 |
| 2025/2/12 |
1,950 |
1,954 |
1,917 |
1,922 |
-0.36% |
90,600 |
| 2025/2/10 |
1,941 |
1,947 |
1,911 |
1,929 |
-1.03% |
165,200 |
| 2025/2/7 |
1,928 |
1,958 |
1,917 |
1,949 |
+0.57% |
148,200 |
| 2025/2/6 |
1,946 |
1,976 |
1,927 |
1,938 |
-0.05% |
191,100 |
| 2025/2/5 |
1,917 |
1,948 |
1,903 |
1,939 |
+2.05% |
214,100 |
| 2025/2/4 |
1,920 |
1,974 |
1,896 |
1,900 |
+0.11% |
219,800 |
| 2025/2/3 |
1,901 |
1,917 |
1,881 |
1,898 |
-0.84% |
425,500 |
| 2025/1/31 |
1,859 |
1,927 |
1,836 |
1,914 |
+2.79% |
397,900 |
| 2025/1/30 |
1,860 |
1,905 |
1,796 |
1,862 |
+0.16% |
401,100 |
| 2025/1/29 |
1,809 |
1,859 |
1,808 |
1,859 |
+3.45% |
143,800 |
| 2025/1/28 |
1,817 |
1,823 |
1,794 |
1,797 |
-1.64% |
103,400 |
| 2025/1/27 |
1,850 |
1,862 |
1,819 |
1,827 |
+0.38% |
98,400 |
| 2025/1/24 |
1,855 |
1,867 |
1,816 |
1,820 |
-1.89% |
168,500 |
| 2025/1/23 |
1,856 |
1,869 |
1,831 |
1,855 |
+0.27% |
237,900 |
| 2025/1/22 |
1,790 |
1,865 |
1,782 |
1,850 |
+6.94% |
447,500 |
| 2025/1/21 |
1,750 |
1,753 |
1,723 |
1,730 |
+1.11% |
138,200 |
| 2025/1/20 |
1,695 |
1,725 |
1,680 |
1,711 |
+0.94% |
161,500 |
| 2025/1/17 |
1,663 |
1,695 |
1,646 |
1,695 |
+2.05% |
168,700 |
| 2025/1/16 |
1,680 |
1,681 |
1,654 |
1,661 |
-1.77% |
111,200 |
| 2025/1/15 |
1,680 |
1,691 |
1,678 |
1,691 |
+1.14% |
100,300 |
| 2025/1/14 |
1,678 |
1,695 |
1,651 |
1,672 |
-1.24% |
149,400 |
| 2025/1/10 |
1,689 |
1,703 |
1,684 |
1,693 |
-0.29% |
107,400 |
| 2025/1/9 |
1,730 |
1,735 |
1,694 |
1,698 |
-1.85% |
202,600 |
| 2025/1/8 |
1,755 |
1,763 |
1,729 |
1,730 |
-1.82% |
233,200 |
| 2025/1/7 |
1,790 |
1,790 |
1,752 |
1,762 |
-0.51% |
217,100 |
| 2025/1/6 |
1,760 |
1,786 |
1,749 |
1,771 |
+0.40% |
301,500 |
| 2024/12/30 |
1,760 |
1,774 |
1,741 |
1,764 |
+1.20% |
292,700 |
| 2024/12/27 |
1,762 |
1,765 |
1,729 |
1,743 |
-0.68% |
262,700 |
| 2024/12/26 |
1,687 |
1,761 |
1,685 |
1,755 |
+4.22% |
374,700 |
| 2024/12/25 |
1,680 |
1,684 |
1,657 |
1,684 |
+1.26% |
88,600 |
| 2024/12/24 |
1,666 |
1,676 |
1,652 |
1,663 |
+0.12% |
179,400 |
| 2024/12/23 |
1,620 |
1,663 |
1,610 |
1,661 |
+3.62% |
212,300 |
| 2024/12/20 |
1,605 |
1,621 |
1,600 |
1,603 |
+0.44% |
231,800 |
| 2024/12/19 |
1,582 |
1,602 |
1,573 |
1,596 |
+0.69% |
213,700 |
| 2024/12/18 |
1,561 |
1,585 |
1,559 |
1,585 |
+2.26% |
137,500 |
| 2024/12/17 |
1,565 |
1,591 |
1,550 |
1,550 |
-0.45% |
168,700 |
| 2024/12/16 |
1,553 |
1,559 |
1,547 |
1,557 |
+0.45% |
95,000 |
| 2024/12/13 |
1,552 |
1,556 |
1,530 |
1,550 |
-0.58% |
123,800 |
| 2024/12/12 |
1,569 |
1,578 |
1,557 |
1,559 |
+0.06% |
221,700 |
| 2024/12/11 |
1,542 |
1,565 |
1,519 |
1,558 |
+1.10% |
232,900 |
| 2024/12/10 |
1,529 |
1,555 |
1,523 |
1,541 |
+2.46% |
300,100 |
| 2024/12/9 |
1,449 |
1,504 |
1,449 |
1,504 |
+4.16% |
272,100 |
| 2024/12/6 |
1,420 |
1,445 |
1,416 |
1,444 |
+1.69% |
150,600 |
| 2024/12/5 |
1,423 |
1,448 |
1,417 |
1,420 |
+0.14% |
152,200 |
| 2024/12/4 |
1,435 |
1,442 |
1,408 |
1,418 |
+2.46% |
286,600 |
| 2024/12/3 |
1,348 |
1,397 |
1,347 |
1,384 |
+3.90% |
355,900 |
| 2024/12/2 |
1,338 |
1,345 |
1,324 |
1,332 |
+0.15% |
164,200 |
| 2024/11/29 |
1,350 |
1,354 |
1,328 |
1,330 |
-1.48% |
218,700 |
| 2024/11/28 |
1,353 |
1,363 |
1,344 |
1,350 |
-0.22% |
97,600 |
| 2024/11/27 |
1,381 |
1,391 |
1,352 |
1,353 |
-3.50% |
199,800 |
| 2024/11/26 |
1,395 |
1,402 |
1,379 |
1,402 |
+0.86% |
144,900 |
| 2024/11/25 |
1,431 |
1,431 |
1,390 |
1,390 |
-2.59% |
207,300 |
| 2024/11/22 |
1,420 |
1,432 |
1,418 |
1,427 |
+0.49% |
70,600 |
| 2024/11/21 |
1,431 |
1,439 |
1,416 |
1,420 |
-1.25% |
92,100 |
| 2024/11/20 |
1,454 |
1,458 |
1,430 |
1,438 |
-1.10% |
95,900 |
| 2024/11/19 |
1,459 |
1,467 |
1,439 |
1,454 |
-0.07% |
74,600 |
| 2024/11/18 |
1,434 |
1,458 |
1,430 |
1,455 |
+1.39% |
167,600 |
| 2024/11/15 |
1,460 |
1,460 |
1,429 |
1,435 |
-0.42% |
164,100 |
| 2024/11/14 |
1,441 |
1,472 |
1,430 |
1,441 |
+0.77% |
203,300 |
| 2024/11/13 |
1,425 |
1,439 |
1,419 |
1,430 |
-0.35% |
150,800 |
| 2024/11/12 |
1,417 |
1,442 |
1,417 |
1,435 |
+1.77% |
161,100 |
| 2024/11/11 |
1,393 |
1,413 |
1,390 |
1,410 |
+1.22% |
98,100 |
| 2024/11/8 |
1,416 |
1,416 |
1,388 |
1,393 |
-1.83% |
132,900 |
| 2024/11/7 |
1,375 |
1,423 |
1,371 |
1,419 |
+3.65% |
247,900 |
| 2024/11/6 |
1,372 |
1,381 |
1,362 |
1,369 |
+0.00% |
172,700 |
| 2024/11/5 |
1,375 |
1,380 |
1,369 |
1,369 |
+0.15% |
126,700 |
| 2024/11/1 |
1,355 |
1,385 |
1,355 |
1,367 |
-0.07% |
274,100 |
| 2024/10/31 |
1,409 |
1,409 |
1,354 |
1,368 |
-5.46% |
576,000 |
| 2024/10/30 |
1,434 |
1,470 |
1,431 |
1,447 |
+1.76% |
640,400 |
| 2024/10/29 |
1,423 |
1,423 |
1,405 |
1,422 |
+0.14% |
108,900 |
| 2024/10/28 |
1,379 |
1,421 |
1,379 |
1,420 |
+3.12% |
81,100 |
| 2024/10/25 |
1,392 |
1,394 |
1,371 |
1,377 |
-1.22% |
112,800 |
| 2024/10/24 |
1,396 |
1,403 |
1,367 |
1,394 |
-1.20% |
176,500 |
|
