| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,867 |
1,899 |
1,861 |
1,898 |
+0.69% |
15,800 |
| 2025/4/24 |
1,851 |
1,885 |
1,851 |
1,885 |
+1.13% |
19,800 |
| 2025/4/23 |
1,921 |
1,925 |
1,850 |
1,864 |
-1.11% |
25,500 |
| 2025/4/22 |
1,916 |
1,924 |
1,881 |
1,885 |
-0.89% |
20,700 |
| 2025/4/21 |
1,878 |
1,922 |
1,878 |
1,902 |
-0.16% |
14,500 |
| 2025/4/18 |
1,836 |
1,910 |
1,831 |
1,905 |
+5.19% |
19,900 |
| 2025/4/17 |
1,774 |
1,847 |
1,774 |
1,811 |
+1.57% |
15,300 |
| 2025/4/16 |
1,848 |
1,850 |
1,782 |
1,783 |
-2.57% |
21,800 |
| 2025/4/15 |
1,862 |
1,878 |
1,830 |
1,830 |
-1.72% |
20,500 |
| 2025/4/14 |
1,829 |
1,870 |
1,796 |
1,862 |
+2.82% |
27,700 |
| 2025/4/11 |
1,745 |
1,816 |
1,685 |
1,811 |
+3.43% |
64,700 |
| 2025/4/10 |
1,737 |
1,758 |
1,682 |
1,751 |
+11.03% |
50,900 |
| 2025/4/9 |
1,606 |
1,610 |
1,535 |
1,577 |
-3.72% |
41,300 |
| 2025/4/8 |
1,601 |
1,689 |
1,601 |
1,638 |
+7.06% |
26,700 |
| 2025/4/7 |
1,486 |
1,604 |
1,460 |
1,530 |
-8.00% |
52,900 |
| 2025/4/4 |
1,790 |
1,821 |
1,658 |
1,663 |
-10.01% |
49,900 |
| 2025/4/3 |
1,809 |
1,868 |
1,791 |
1,848 |
-2.17% |
24,000 |
| 2025/4/2 |
1,854 |
1,893 |
1,840 |
1,889 |
+2.55% |
31,500 |
| 2025/4/1 |
1,827 |
1,855 |
1,827 |
1,842 |
+2.05% |
31,300 |
| 2025/3/31 |
1,761 |
1,820 |
1,747 |
1,805 |
+0.56% |
56,300 |
| 2025/3/28 |
1,821 |
1,827 |
1,791 |
1,795 |
-3.55% |
38,200 |
| 2025/3/27 |
1,848 |
1,861 |
1,803 |
1,861 |
-1.27% |
113,400 |
| 2025/3/26 |
1,886 |
1,911 |
1,871 |
1,885 |
+0.75% |
62,800 |
| 2025/3/25 |
1,879 |
1,879 |
1,834 |
1,871 |
+0.70% |
28,700 |
| 2025/3/24 |
1,853 |
1,882 |
1,834 |
1,858 |
+1.81% |
55,700 |
| 2025/3/21 |
1,818 |
1,834 |
1,806 |
1,825 |
+0.83% |
21,400 |
| 2025/3/19 |
1,804 |
1,835 |
1,797 |
1,810 |
+0.06% |
21,400 |
| 2025/3/18 |
1,824 |
1,840 |
1,809 |
1,809 |
+0.11% |
25,700 |
| 2025/3/17 |
1,844 |
1,856 |
1,792 |
1,807 |
-0.82% |
32,500 |
| 2025/3/14 |
1,789 |
1,842 |
1,784 |
1,822 |
+1.17% |
25,600 |
| 2025/3/13 |
1,804 |
1,828 |
1,785 |
1,801 |
-0.11% |
22,400 |
| 2025/3/12 |
1,795 |
1,817 |
1,780 |
1,803 |
+1.29% |
32,000 |
| 2025/3/11 |
1,831 |
1,831 |
1,757 |
1,780 |
-3.68% |
30,300 |
| 2025/3/10 |
1,825 |
1,876 |
1,817 |
1,848 |
+1.71% |
21,800 |
| 2025/3/7 |
1,839 |
1,843 |
1,815 |
1,817 |
-2.94% |
42,000 |
| 2025/3/6 |
1,945 |
1,962 |
1,872 |
1,872 |
-2.70% |
25,000 |
| 2025/3/5 |
1,867 |
1,968 |
1,867 |
1,924 |
+3.22% |
37,800 |
| 2025/3/4 |
1,904 |
1,904 |
1,848 |
1,864 |
-2.10% |
19,900 |
| 2025/3/3 |
1,853 |
1,905 |
1,846 |
1,904 |
+5.02% |
27,700 |
| 2025/2/28 |
1,871 |
1,871 |
1,800 |
1,813 |
-4.48% |
37,600 |
| 2025/2/27 |
1,846 |
1,903 |
1,846 |
1,898 |
+2.98% |
24,400 |
| 2025/2/26 |
1,893 |
1,893 |
1,825 |
1,843 |
-3.46% |
32,400 |
| 2025/2/25 |
2,025 |
2,059 |
1,903 |
1,909 |
-6.60% |
46,100 |
| 2025/2/21 |
2,030 |
2,046 |
2,009 |
2,044 |
+0.20% |
46,400 |
| 2025/2/20 |
1,930 |
2,112 |
1,926 |
2,040 |
+4.72% |
116,800 |
| 2025/2/19 |
1,994 |
1,994 |
1,941 |
1,948 |
-1.67% |
28,900 |
| 2025/2/18 |
1,936 |
2,012 |
1,912 |
1,981 |
+2.32% |
43,900 |
| 2025/2/17 |
1,885 |
1,939 |
1,884 |
1,936 |
+4.71% |
38,200 |
| 2025/2/14 |
1,926 |
1,940 |
1,840 |
1,849 |
+1.20% |
67,400 |
| 2025/2/13 |
1,828 |
1,834 |
1,800 |
1,827 |
+1.39% |
28,900 |
| 2025/2/12 |
1,819 |
1,831 |
1,796 |
1,802 |
+0.06% |
27,900 |
| 2025/2/10 |
1,782 |
1,813 |
1,781 |
1,801 |
+0.84% |
16,100 |
| 2025/2/7 |
1,808 |
1,816 |
1,786 |
1,786 |
-1.11% |
13,400 |
| 2025/2/6 |
1,806 |
1,822 |
1,790 |
1,806 |
-0.50% |
9,500 |
| 2025/2/5 |
1,772 |
1,818 |
1,769 |
1,815 |
+2.43% |
21,800 |
| 2025/2/4 |
1,790 |
1,809 |
1,767 |
1,772 |
-0.34% |
25,500 |
| 2025/2/3 |
1,846 |
1,846 |
1,778 |
1,778 |
-4.05% |
60,000 |
| 2025/1/31 |
1,896 |
1,896 |
1,846 |
1,853 |
-2.22% |
24,700 |
| 2025/1/30 |
1,856 |
1,895 |
1,837 |
1,895 |
+2.32% |
42,600 |
| 2025/1/29 |
1,869 |
1,890 |
1,851 |
1,852 |
-1.28% |
26,100 |
| 2025/1/28 |
1,825 |
1,896 |
1,808 |
1,876 |
+2.40% |
44,600 |
| 2025/1/27 |
1,887 |
1,900 |
1,826 |
1,832 |
-1.87% |
44,900 |
| 2025/1/24 |
1,846 |
1,877 |
1,835 |
1,867 |
+1.19% |
32,300 |
| 2025/1/23 |
1,883 |
1,886 |
1,830 |
1,845 |
-2.02% |
43,100 |
| 2025/1/22 |
1,908 |
1,908 |
1,830 |
1,883 |
-0.21% |
54,400 |
| 2025/1/21 |
1,872 |
1,898 |
1,856 |
1,887 |
+0.86% |
20,600 |
| 2025/1/20 |
1,910 |
1,910 |
1,866 |
1,871 |
-0.85% |
24,200 |
| 2025/1/17 |
1,885 |
1,901 |
1,810 |
1,887 |
-1.97% |
64,700 |
| 2025/1/16 |
1,998 |
2,043 |
1,921 |
1,925 |
-2.14% |
33,100 |
| 2025/1/15 |
1,955 |
1,986 |
1,953 |
1,967 |
-0.96% |
24,700 |
| 2025/1/14 |
2,002 |
2,062 |
1,982 |
1,986 |
-2.79% |
36,300 |
| 2025/1/10 |
2,082 |
2,094 |
2,041 |
2,043 |
-1.87% |
24,300 |
| 2025/1/9 |
2,168 |
2,168 |
2,072 |
2,082 |
-5.32% |
42,700 |
| 2025/1/8 |
2,173 |
2,216 |
2,140 |
2,199 |
+0.23% |
42,700 |
| 2025/1/7 |
2,221 |
2,223 |
2,172 |
2,194 |
+0.37% |
48,200 |
| 2025/1/6 |
2,254 |
2,294 |
2,174 |
2,186 |
-2.80% |
52,200 |
| 2024/12/30 |
2,266 |
2,295 |
2,240 |
2,249 |
-1.27% |
41,600 |
| 2024/12/27 |
2,219 |
2,278 |
2,210 |
2,278 |
+4.11% |
98,000 |
| 2024/12/26 |
2,162 |
2,197 |
2,136 |
2,188 |
+1.20% |
71,500 |
| 2024/12/25 |
2,177 |
2,199 |
2,126 |
2,162 |
-0.37% |
39,000 |
| 2024/12/24 |
2,150 |
2,220 |
2,130 |
2,170 |
+0.46% |
83,300 |
| 2024/12/23 |
2,110 |
2,263 |
2,086 |
2,160 |
+4.85% |
120,800 |
| 2024/12/20 |
2,035 |
2,093 |
2,025 |
2,060 |
+1.33% |
71,700 |
| 2024/12/19 |
1,960 |
2,033 |
1,957 |
2,033 |
+1.50% |
35,900 |
| 2024/12/18 |
2,021 |
2,021 |
1,982 |
2,003 |
-0.64% |
16,200 |
| 2024/12/17 |
1,970 |
2,020 |
1,937 |
2,016 |
+3.54% |
38,100 |
| 2024/12/16 |
1,953 |
1,953 |
1,913 |
1,947 |
-0.31% |
20,600 |
| 2024/12/13 |
1,940 |
2,004 |
1,940 |
1,953 |
-0.31% |
49,700 |
| 2024/12/12 |
2,012 |
2,038 |
1,952 |
1,959 |
-2.20% |
52,200 |
| 2024/12/11 |
1,966 |
2,014 |
1,956 |
2,003 |
+1.68% |
28,300 |
| 2024/12/10 |
2,013 |
2,031 |
1,952 |
1,970 |
-4.32% |
64,100 |
| 2024/12/9 |
1,971 |
2,060 |
1,969 |
2,059 |
+6.13% |
89,100 |
| 2024/12/6 |
1,894 |
1,940 |
1,878 |
1,940 |
+1.68% |
33,700 |
| 2024/12/5 |
1,879 |
1,925 |
1,879 |
1,908 |
+2.80% |
24,800 |
| 2024/12/4 |
1,931 |
1,936 |
1,855 |
1,856 |
-4.87% |
40,000 |
| 2024/12/3 |
1,926 |
1,969 |
1,913 |
1,951 |
+1.56% |
52,100 |
| 2024/12/2 |
1,941 |
1,947 |
1,901 |
1,921 |
-1.64% |
21,100 |
| 2024/11/29 |
1,897 |
1,967 |
1,868 |
1,953 |
+5.17% |
42,100 |
| 2024/11/28 |
1,908 |
1,921 |
1,856 |
1,857 |
-2.21% |
23,600 |
| 2024/11/27 |
1,905 |
1,912 |
1,856 |
1,899 |
-0.31% |
23,600 |
| 2024/11/26 |
1,911 |
1,928 |
1,884 |
1,905 |
-0.31% |
28,300 |
| 2024/11/25 |
1,979 |
1,996 |
1,911 |
1,911 |
-2.00% |
42,400 |
| 2024/11/22 |
1,836 |
1,960 |
1,836 |
1,950 |
+7.20% |
81,900 |
| 2024/11/21 |
1,851 |
1,864 |
1,794 |
1,819 |
-1.68% |
33,500 |
| 2024/11/20 |
1,798 |
1,881 |
1,792 |
1,850 |
+2.61% |
57,700 |
| 2024/11/19 |
1,689 |
1,837 |
1,672 |
1,803 |
+8.48% |
126,200 |
| 2024/11/18 |
1,660 |
1,676 |
1,642 |
1,662 |
+0.12% |
36,200 |
| 2024/11/15 |
1,663 |
1,672 |
1,632 |
1,660 |
+0.36% |
46,900 |
| 2024/11/14 |
1,673 |
1,690 |
1,652 |
1,654 |
-0.36% |
63,200 |
| 2024/11/13 |
1,704 |
1,711 |
1,658 |
1,660 |
-2.58% |
50,100 |
| 2024/11/12 |
1,808 |
1,828 |
1,692 |
1,704 |
-7.99% |
131,200 |
| 2024/11/11 |
1,829 |
1,855 |
1,806 |
1,852 |
+3.52% |
39,600 |
| 2024/11/8 |
1,800 |
1,833 |
1,775 |
1,789 |
+0.68% |
28,000 |
| 2024/11/7 |
1,774 |
1,802 |
1,743 |
1,777 |
+1.08% |
29,200 |
| 2024/11/6 |
1,805 |
1,805 |
1,728 |
1,758 |
-0.51% |
28,500 |
| 2024/11/5 |
1,825 |
1,825 |
1,767 |
1,767 |
-2.81% |
15,900 |
| 2024/11/1 |
1,825 |
1,837 |
1,801 |
1,818 |
-1.78% |
21,000 |
| 2024/10/31 |
1,854 |
1,854 |
1,819 |
1,851 |
+0.82% |
22,600 |
| 2024/10/30 |
1,820 |
1,848 |
1,799 |
1,836 |
+0.88% |
59,700 |
| 2024/10/29 |
1,809 |
1,825 |
1,804 |
1,820 |
+0.61% |
20,200 |
| 2024/10/28 |
1,740 |
1,812 |
1,728 |
1,809 |
+4.69% |
26,300 |
| 2024/10/25 |
1,732 |
1,746 |
1,713 |
1,728 |
-0.23% |
25,300 |
| 2024/10/24 |
1,707 |
1,750 |
1,701 |
1,732 |
-0.86% |
21,500 |
|
