| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,430 |
2,430 |
2,388 |
2,406 |
-1.11% |
27,600 |
| 2025/4/24 |
2,524 |
2,544 |
2,433 |
2,433 |
-2.95% |
51,600 |
| 2025/4/23 |
2,500 |
2,525 |
2,488 |
2,507 |
+1.58% |
50,500 |
| 2025/4/22 |
2,448 |
2,499 |
2,437 |
2,468 |
+1.86% |
47,200 |
| 2025/4/21 |
2,414 |
2,434 |
2,403 |
2,423 |
+1.17% |
31,200 |
| 2025/4/18 |
2,336 |
2,395 |
2,335 |
2,395 |
+4.31% |
31,000 |
| 2025/4/17 |
2,282 |
2,327 |
2,282 |
2,296 |
+0.61% |
20,100 |
| 2025/4/16 |
2,293 |
2,295 |
2,267 |
2,282 |
-0.48% |
14,800 |
| 2025/4/15 |
2,342 |
2,342 |
2,293 |
2,293 |
-2.09% |
21,500 |
| 2025/4/14 |
2,327 |
2,358 |
2,308 |
2,342 |
+2.05% |
20,700 |
| 2025/4/11 |
2,344 |
2,359 |
2,272 |
2,295 |
-2.84% |
48,400 |
| 2025/4/10 |
2,371 |
2,371 |
2,316 |
2,362 |
+4.01% |
41,300 |
| 2025/4/9 |
2,236 |
2,296 |
2,200 |
2,271 |
+0.35% |
27,600 |
| 2025/4/8 |
2,165 |
2,277 |
2,155 |
2,263 |
+6.19% |
47,900 |
| 2025/4/7 |
2,087 |
2,162 |
2,053 |
2,131 |
-2.56% |
71,800 |
| 2025/4/4 |
2,220 |
2,246 |
2,141 |
2,187 |
-4.75% |
52,900 |
| 2025/4/3 |
2,291 |
2,328 |
2,271 |
2,296 |
-3.53% |
34,900 |
| 2025/4/2 |
2,355 |
2,380 |
2,331 |
2,380 |
+1.45% |
41,400 |
| 2025/4/1 |
2,360 |
2,375 |
2,342 |
2,346 |
-0.09% |
23,100 |
| 2025/3/31 |
2,329 |
2,395 |
2,329 |
2,348 |
-0.34% |
41,600 |
| 2025/3/28 |
2,344 |
2,362 |
2,341 |
2,356 |
+0.68% |
47,200 |
| 2025/3/27 |
2,297 |
2,340 |
2,292 |
2,340 |
+0.73% |
62,100 |
| 2025/3/26 |
2,367 |
2,395 |
2,317 |
2,323 |
-0.73% |
49,200 |
| 2025/3/25 |
2,310 |
2,342 |
2,307 |
2,340 |
+1.30% |
21,600 |
| 2025/3/24 |
2,335 |
2,340 |
2,301 |
2,310 |
+0.13% |
25,200 |
| 2025/3/21 |
2,332 |
2,343 |
2,307 |
2,307 |
-1.07% |
24,000 |
| 2025/3/19 |
2,310 |
2,358 |
2,300 |
2,332 |
+0.34% |
57,500 |
| 2025/3/18 |
2,312 |
2,331 |
2,292 |
2,324 |
+0.48% |
49,300 |
| 2025/3/17 |
2,316 |
2,364 |
2,313 |
2,313 |
+1.76% |
64,200 |
| 2025/3/14 |
2,280 |
2,300 |
2,250 |
2,273 |
-1.17% |
50,900 |
| 2025/3/13 |
2,340 |
2,343 |
2,281 |
2,300 |
-2.13% |
51,700 |
| 2025/3/12 |
2,365 |
2,370 |
2,340 |
2,350 |
-0.63% |
48,900 |
| 2025/3/11 |
2,360 |
2,375 |
2,347 |
2,365 |
+0.08% |
40,200 |
| 2025/3/10 |
2,372 |
2,387 |
2,354 |
2,363 |
+0.55% |
29,500 |
| 2025/3/7 |
2,350 |
2,373 |
2,341 |
2,350 |
+0.38% |
60,900 |
| 2025/3/6 |
2,320 |
2,342 |
2,317 |
2,341 |
+1.52% |
41,300 |
| 2025/3/5 |
2,253 |
2,316 |
2,253 |
2,306 |
+4.68% |
88,200 |
| 2025/3/4 |
2,181 |
2,217 |
2,159 |
2,203 |
+0.92% |
28,300 |
| 2025/3/3 |
2,184 |
2,184 |
2,150 |
2,183 |
+0.78% |
25,900 |
| 2025/2/28 |
2,160 |
2,167 |
2,139 |
2,166 |
-0.73% |
18,800 |
| 2025/2/27 |
2,195 |
2,195 |
2,156 |
2,182 |
-0.14% |
25,700 |
| 2025/2/26 |
2,159 |
2,200 |
2,159 |
2,185 |
+0.00% |
25,500 |
| 2025/2/25 |
2,126 |
2,219 |
2,124 |
2,185 |
+2.06% |
36,200 |
| 2025/2/21 |
2,150 |
2,177 |
2,136 |
2,141 |
-1.83% |
32,100 |
| 2025/2/20 |
2,236 |
2,238 |
2,178 |
2,181 |
-2.46% |
44,800 |
| 2025/2/19 |
2,199 |
2,237 |
2,177 |
2,236 |
+2.66% |
62,900 |
| 2025/2/18 |
2,125 |
2,214 |
2,125 |
2,178 |
+2.74% |
56,900 |
| 2025/2/17 |
2,145 |
2,170 |
2,120 |
2,120 |
-0.70% |
40,600 |
| 2025/2/14 |
2,118 |
2,139 |
2,116 |
2,135 |
+0.33% |
54,100 |
| 2025/2/13 |
2,075 |
2,130 |
2,075 |
2,128 |
+2.80% |
61,600 |
| 2025/2/12 |
2,009 |
2,071 |
2,000 |
2,070 |
+1.92% |
55,300 |
| 2025/2/10 |
2,033 |
2,085 |
2,013 |
2,031 |
+4.91% |
113,500 |
| 2025/2/7 |
1,930 |
1,954 |
1,930 |
1,936 |
+0.47% |
24,700 |
| 2025/2/6 |
1,913 |
1,933 |
1,906 |
1,927 |
+1.05% |
19,300 |
| 2025/2/5 |
1,909 |
1,915 |
1,897 |
1,907 |
+0.63% |
16,800 |
| 2025/2/4 |
1,931 |
1,932 |
1,895 |
1,895 |
-0.79% |
32,900 |
| 2025/2/3 |
1,958 |
1,965 |
1,910 |
1,910 |
-2.40% |
46,400 |
| 2025/1/31 |
1,980 |
1,980 |
1,957 |
1,957 |
-1.31% |
15,500 |
| 2025/1/30 |
1,979 |
1,994 |
1,974 |
1,983 |
+0.35% |
18,700 |
| 2025/1/29 |
1,980 |
1,992 |
1,970 |
1,976 |
-0.20% |
22,900 |
| 2025/1/28 |
1,963 |
1,991 |
1,960 |
1,980 |
+0.87% |
36,900 |
| 2025/1/27 |
1,955 |
1,981 |
1,953 |
1,963 |
+1.45% |
29,700 |
| 2025/1/24 |
1,904 |
1,946 |
1,904 |
1,935 |
+1.63% |
26,900 |
| 2025/1/23 |
1,913 |
1,913 |
1,895 |
1,904 |
-0.10% |
36,300 |
| 2025/1/22 |
1,911 |
1,920 |
1,906 |
1,906 |
+0.11% |
19,300 |
| 2025/1/21 |
1,917 |
1,921 |
1,902 |
1,904 |
-0.42% |
17,200 |
| 2025/1/20 |
1,911 |
1,923 |
1,902 |
1,912 |
+0.05% |
23,700 |
| 2025/1/17 |
1,938 |
1,938 |
1,890 |
1,911 |
-0.98% |
43,100 |
| 2025/1/16 |
1,919 |
1,940 |
1,908 |
1,930 |
+0.57% |
31,700 |
| 2025/1/15 |
1,926 |
1,934 |
1,912 |
1,919 |
-0.36% |
31,900 |
| 2025/1/14 |
1,965 |
1,965 |
1,919 |
1,926 |
-2.58% |
36,400 |
| 2025/1/10 |
1,950 |
1,982 |
1,948 |
1,977 |
+1.38% |
30,400 |
| 2025/1/9 |
1,990 |
1,990 |
1,950 |
1,950 |
-2.01% |
55,900 |
| 2025/1/8 |
1,959 |
1,990 |
1,951 |
1,990 |
+3.00% |
45,200 |
| 2025/1/7 |
1,972 |
1,976 |
1,929 |
1,932 |
-2.18% |
43,900 |
| 2025/1/6 |
2,045 |
2,045 |
1,973 |
1,975 |
-2.37% |
41,600 |
| 2024/12/30 |
2,050 |
2,050 |
2,015 |
2,023 |
-0.10% |
31,000 |
| 2024/12/27 |
1,999 |
2,025 |
1,990 |
2,025 |
+1.25% |
46,200 |
| 2024/12/26 |
1,990 |
2,007 |
1,976 |
2,000 |
+0.91% |
32,700 |
| 2024/12/25 |
2,028 |
2,034 |
1,962 |
1,982 |
-1.44% |
33,100 |
| 2024/12/24 |
1,996 |
2,011 |
1,975 |
2,011 |
+0.80% |
48,700 |
| 2024/12/23 |
1,965 |
1,995 |
1,954 |
1,995 |
+2.15% |
46,300 |
| 2024/12/20 |
1,960 |
1,966 |
1,949 |
1,953 |
-0.15% |
35,600 |
| 2024/12/19 |
1,901 |
1,956 |
1,900 |
1,956 |
+1.66% |
30,000 |
| 2024/12/18 |
1,965 |
1,965 |
1,923 |
1,924 |
-2.09% |
19,900 |
| 2024/12/17 |
1,960 |
1,965 |
1,944 |
1,965 |
+0.51% |
26,400 |
| 2024/12/16 |
1,930 |
1,957 |
1,925 |
1,955 |
+1.30% |
28,200 |
| 2024/12/13 |
1,900 |
1,952 |
1,900 |
1,930 |
+0.73% |
42,600 |
| 2024/12/12 |
1,907 |
1,939 |
1,907 |
1,916 |
+0.90% |
31,600 |
| 2024/12/11 |
1,923 |
1,923 |
1,894 |
1,899 |
-1.25% |
28,400 |
| 2024/12/10 |
1,926 |
1,927 |
1,910 |
1,923 |
-0.16% |
19,000 |
| 2024/12/9 |
1,894 |
1,927 |
1,890 |
1,926 |
+1.69% |
36,100 |
| 2024/12/6 |
1,928 |
1,933 |
1,894 |
1,894 |
-1.81% |
25,600 |
| 2024/12/5 |
1,904 |
1,929 |
1,901 |
1,929 |
+1.26% |
32,200 |
| 2024/12/4 |
1,896 |
1,908 |
1,884 |
1,905 |
+0.00% |
13,200 |
| 2024/12/3 |
1,918 |
1,926 |
1,901 |
1,905 |
-1.24% |
25,200 |
| 2024/12/2 |
1,919 |
1,929 |
1,881 |
1,929 |
-0.05% |
29,200 |
| 2024/11/29 |
1,920 |
1,940 |
1,896 |
1,930 |
+1.42% |
42,400 |
| 2024/11/28 |
1,913 |
1,928 |
1,901 |
1,903 |
-0.63% |
25,200 |
| 2024/11/27 |
1,869 |
1,915 |
1,867 |
1,915 |
+1.32% |
41,600 |
| 2024/11/26 |
1,858 |
1,893 |
1,858 |
1,890 |
+1.23% |
22,100 |
| 2024/11/25 |
1,867 |
1,880 |
1,861 |
1,867 |
+0.00% |
24,400 |
| 2024/11/22 |
1,866 |
1,875 |
1,842 |
1,867 |
+0.16% |
33,600 |
| 2024/11/21 |
1,839 |
1,897 |
1,839 |
1,864 |
+0.76% |
39,700 |
| 2024/11/20 |
1,838 |
1,864 |
1,837 |
1,850 |
+0.49% |
39,400 |
| 2024/11/19 |
1,833 |
1,849 |
1,827 |
1,841 |
-0.16% |
40,800 |
| 2024/11/18 |
1,859 |
1,873 |
1,840 |
1,844 |
-1.76% |
46,300 |
| 2024/11/15 |
1,900 |
1,919 |
1,861 |
1,877 |
-1.47% |
78,800 |
| 2024/11/14 |
1,921 |
1,928 |
1,875 |
1,905 |
-1.85% |
108,200 |
| 2024/11/13 |
1,820 |
1,942 |
1,790 |
1,941 |
+12.20% |
397,300 |
| 2024/11/12 |
1,714 |
1,730 |
1,714 |
1,730 |
+1.29% |
37,000 |
| 2024/11/11 |
1,720 |
1,720 |
1,698 |
1,708 |
-1.50% |
25,300 |
| 2024/11/8 |
1,728 |
1,734 |
1,717 |
1,734 |
+0.29% |
15,600 |
| 2024/11/7 |
1,724 |
1,730 |
1,712 |
1,729 |
+0.82% |
21,000 |
| 2024/11/6 |
1,730 |
1,730 |
1,715 |
1,715 |
-0.06% |
19,600 |
| 2024/11/5 |
1,720 |
1,725 |
1,712 |
1,716 |
-0.23% |
12,600 |
| 2024/11/1 |
1,723 |
1,730 |
1,718 |
1,720 |
-1.32% |
9,000 |
| 2024/10/31 |
1,722 |
1,743 |
1,722 |
1,743 |
+1.34% |
21,300 |
| 2024/10/30 |
1,728 |
1,729 |
1,713 |
1,720 |
-0.46% |
44,000 |
| 2024/10/29 |
1,728 |
1,730 |
1,717 |
1,728 |
+0.35% |
13,300 |
| 2024/10/28 |
1,700 |
1,722 |
1,700 |
1,722 |
+1.41% |
17,200 |
| 2024/10/25 |
1,717 |
1,717 |
1,693 |
1,698 |
-0.53% |
15,600 |
| 2024/10/24 |
1,706 |
1,709 |
1,696 |
1,707 |
-0.41% |
19,600 |
|
