| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,245 |
2,262 |
2,222 |
2,235 |
+0.99% |
24,900 |
| 2025/4/24 |
2,250 |
2,250 |
2,203 |
2,213 |
-0.58% |
9,000 |
| 2025/4/23 |
2,244 |
2,244 |
2,201 |
2,226 |
+0.04% |
15,000 |
| 2025/4/22 |
2,255 |
2,280 |
2,222 |
2,225 |
-0.89% |
18,800 |
| 2025/4/21 |
2,249 |
2,249 |
2,193 |
2,245 |
-0.27% |
27,500 |
| 2025/4/18 |
2,220 |
2,260 |
2,220 |
2,251 |
+1.40% |
33,400 |
| 2025/4/17 |
2,133 |
2,225 |
2,123 |
2,220 |
+4.57% |
31,700 |
| 2025/4/16 |
2,145 |
2,153 |
2,105 |
2,123 |
-0.75% |
12,300 |
| 2025/4/15 |
2,155 |
2,167 |
2,123 |
2,139 |
-1.29% |
14,000 |
| 2025/4/14 |
2,156 |
2,178 |
2,155 |
2,167 |
+0.98% |
17,400 |
| 2025/4/11 |
2,055 |
2,152 |
2,039 |
2,146 |
+1.27% |
25,800 |
| 2025/4/10 |
2,169 |
2,191 |
2,100 |
2,119 |
+2.42% |
34,200 |
| 2025/4/9 |
2,040 |
2,116 |
1,999 |
2,069 |
-0.86% |
83,500 |
| 2025/4/8 |
1,979 |
2,105 |
1,979 |
2,087 |
+10.13% |
65,000 |
| 2025/4/7 |
1,883 |
1,959 |
1,846 |
1,895 |
-8.50% |
133,400 |
| 2025/4/4 |
2,120 |
2,150 |
1,981 |
2,071 |
-4.56% |
164,800 |
| 2025/4/3 |
2,176 |
2,194 |
2,132 |
2,170 |
-2.52% |
43,700 |
| 2025/4/2 |
2,220 |
2,226 |
2,188 |
2,226 |
+0.27% |
25,600 |
| 2025/4/1 |
2,197 |
2,249 |
2,180 |
2,220 |
+3.02% |
70,800 |
| 2025/3/31 |
2,210 |
2,225 |
2,155 |
2,155 |
-1.73% |
41,800 |
| 2025/3/28 |
2,190 |
2,245 |
2,184 |
2,193 |
-2.66% |
53,600 |
| 2025/3/27 |
2,237 |
2,267 |
2,218 |
2,253 |
+0.76% |
49,100 |
| 2025/3/26 |
2,219 |
2,237 |
2,205 |
2,236 |
+0.81% |
25,200 |
| 2025/3/25 |
2,231 |
2,249 |
2,200 |
2,218 |
-0.58% |
49,400 |
| 2025/3/24 |
2,248 |
2,248 |
2,216 |
2,231 |
-1.41% |
54,900 |
| 2025/3/21 |
2,274 |
2,274 |
2,241 |
2,263 |
-0.09% |
43,300 |
| 2025/3/19 |
2,241 |
2,271 |
2,239 |
2,265 |
+0.31% |
28,100 |
| 2025/3/18 |
2,252 |
2,283 |
2,237 |
2,258 |
+1.12% |
27,500 |
| 2025/3/17 |
2,223 |
2,256 |
2,223 |
2,233 |
+0.90% |
27,000 |
| 2025/3/14 |
2,205 |
2,227 |
2,191 |
2,213 |
+0.23% |
15,800 |
| 2025/3/13 |
2,232 |
2,240 |
2,208 |
2,208 |
-0.94% |
19,700 |
| 2025/3/12 |
2,238 |
2,248 |
2,221 |
2,229 |
-0.62% |
24,000 |
| 2025/3/11 |
2,210 |
2,248 |
2,207 |
2,243 |
+0.36% |
20,200 |
| 2025/3/10 |
2,269 |
2,269 |
2,230 |
2,235 |
-1.46% |
21,000 |
| 2025/3/7 |
2,228 |
2,270 |
2,225 |
2,268 |
+1.52% |
36,300 |
| 2025/3/6 |
2,230 |
2,258 |
2,227 |
2,234 |
+0.18% |
14,800 |
| 2025/3/5 |
2,211 |
2,233 |
2,198 |
2,230 |
+0.81% |
22,900 |
| 2025/3/4 |
2,226 |
2,242 |
2,211 |
2,212 |
-0.76% |
36,300 |
| 2025/3/3 |
2,232 |
2,259 |
2,207 |
2,229 |
+0.41% |
53,700 |
| 2025/2/28 |
2,227 |
2,250 |
2,205 |
2,220 |
-0.31% |
40,200 |
| 2025/2/27 |
2,227 |
2,242 |
2,216 |
2,227 |
-1.15% |
19,000 |
| 2025/2/26 |
2,249 |
2,263 |
2,217 |
2,253 |
+0.18% |
41,900 |
| 2025/2/25 |
2,250 |
2,282 |
2,233 |
2,249 |
-0.44% |
43,800 |
| 2025/2/21 |
2,240 |
2,274 |
2,230 |
2,259 |
+0.85% |
62,400 |
| 2025/2/20 |
2,250 |
2,280 |
2,230 |
2,240 |
-0.44% |
47,600 |
| 2025/2/19 |
2,270 |
2,299 |
2,216 |
2,250 |
-0.88% |
51,600 |
| 2025/2/18 |
2,190 |
2,300 |
2,186 |
2,270 |
+3.56% |
132,800 |
| 2025/2/17 |
2,191 |
2,222 |
2,169 |
2,192 |
+1.01% |
132,100 |
| 2025/2/14 |
2,075 |
2,225 |
2,075 |
2,170 |
+5.03% |
744,000 |
| 2025/2/13 |
2,066 |
2,066 |
2,066 |
2,066 |
+24.01% |
118,600 |
| 2025/2/12 |
1,615 |
1,695 |
1,590 |
1,666 |
+4.19% |
129,300 |
| 2025/2/10 |
1,582 |
1,599 |
1,577 |
1,599 |
+1.14% |
11,100 |
| 2025/2/7 |
1,568 |
1,582 |
1,564 |
1,581 |
+0.25% |
17,000 |
| 2025/2/6 |
1,550 |
1,577 |
1,550 |
1,577 |
+1.74% |
26,600 |
| 2025/2/5 |
1,513 |
1,551 |
1,513 |
1,550 |
+1.64% |
28,300 |
| 2025/2/4 |
1,547 |
1,554 |
1,525 |
1,525 |
+0.33% |
26,300 |
| 2025/2/3 |
1,555 |
1,555 |
1,516 |
1,520 |
-2.25% |
22,700 |
| 2025/1/31 |
1,538 |
1,564 |
1,523 |
1,555 |
+1.11% |
40,500 |
| 2025/1/30 |
1,530 |
1,538 |
1,488 |
1,538 |
+0.00% |
220,500 |
| 2025/1/29 |
1,551 |
1,560 |
1,535 |
1,538 |
-0.58% |
23,500 |
| 2025/1/28 |
1,550 |
1,554 |
1,544 |
1,547 |
-0.32% |
15,100 |
| 2025/1/27 |
1,554 |
1,569 |
1,550 |
1,552 |
-0.19% |
15,900 |
| 2025/1/24 |
1,561 |
1,565 |
1,540 |
1,555 |
+0.32% |
30,700 |
| 2025/1/23 |
1,550 |
1,554 |
1,530 |
1,550 |
+0.00% |
12,400 |
| 2025/1/22 |
1,550 |
1,553 |
1,527 |
1,550 |
+0.78% |
20,500 |
| 2025/1/21 |
1,542 |
1,550 |
1,530 |
1,538 |
-0.26% |
13,600 |
| 2025/1/20 |
1,525 |
1,550 |
1,525 |
1,542 |
+0.92% |
21,000 |
| 2025/1/17 |
1,515 |
1,530 |
1,511 |
1,528 |
+0.00% |
17,400 |
| 2025/1/16 |
1,531 |
1,542 |
1,496 |
1,528 |
-0.13% |
59,800 |
| 2025/1/15 |
1,544 |
1,555 |
1,526 |
1,530 |
-1.03% |
23,500 |
| 2025/1/14 |
1,581 |
1,583 |
1,540 |
1,546 |
-2.34% |
47,000 |
| 2025/1/10 |
1,596 |
1,599 |
1,580 |
1,583 |
-0.81% |
17,500 |
| 2025/1/9 |
1,610 |
1,610 |
1,589 |
1,596 |
-1.05% |
23,900 |
| 2025/1/8 |
1,625 |
1,637 |
1,613 |
1,613 |
-1.41% |
12,800 |
| 2025/1/7 |
1,658 |
1,658 |
1,617 |
1,636 |
+0.18% |
17,100 |
| 2025/1/6 |
1,681 |
1,682 |
1,633 |
1,633 |
-1.57% |
12,200 |
| 2024/12/30 |
1,634 |
1,688 |
1,634 |
1,659 |
+1.53% |
24,900 |
| 2024/12/27 |
1,636 |
1,644 |
1,615 |
1,634 |
+0.18% |
27,000 |
| 2024/12/26 |
1,632 |
1,641 |
1,624 |
1,631 |
+1.05% |
31,900 |
| 2024/12/25 |
1,598 |
1,614 |
1,595 |
1,614 |
+1.38% |
8,800 |
| 2024/12/24 |
1,595 |
1,600 |
1,573 |
1,592 |
-0.19% |
17,600 |
| 2024/12/23 |
1,594 |
1,595 |
1,585 |
1,595 |
+1.27% |
30,300 |
| 2024/12/20 |
1,557 |
1,576 |
1,557 |
1,575 |
+1.35% |
19,700 |
| 2024/12/19 |
1,540 |
1,560 |
1,539 |
1,554 |
+0.00% |
11,000 |
| 2024/12/18 |
1,568 |
1,573 |
1,554 |
1,554 |
-0.58% |
12,900 |
| 2024/12/17 |
1,583 |
1,583 |
1,563 |
1,563 |
-0.89% |
18,400 |
| 2024/12/16 |
1,580 |
1,595 |
1,577 |
1,577 |
-0.06% |
11,300 |
| 2024/12/13 |
1,589 |
1,589 |
1,571 |
1,578 |
-1.13% |
29,000 |
| 2024/12/12 |
1,607 |
1,618 |
1,594 |
1,596 |
-0.81% |
23,900 |
| 2024/12/11 |
1,610 |
1,610 |
1,593 |
1,609 |
-0.06% |
18,600 |
| 2024/12/10 |
1,638 |
1,638 |
1,602 |
1,610 |
-0.31% |
15,700 |
| 2024/12/9 |
1,616 |
1,631 |
1,596 |
1,615 |
-0.49% |
19,300 |
| 2024/12/6 |
1,647 |
1,647 |
1,613 |
1,623 |
-0.61% |
17,500 |
| 2024/12/5 |
1,654 |
1,665 |
1,633 |
1,633 |
-0.49% |
17,600 |
| 2024/12/4 |
1,684 |
1,685 |
1,641 |
1,641 |
-2.96% |
27,700 |
| 2024/12/3 |
1,680 |
1,698 |
1,676 |
1,691 |
+0.42% |
18,800 |
| 2024/12/2 |
1,688 |
1,697 |
1,661 |
1,684 |
-0.24% |
19,000 |
| 2024/11/29 |
1,659 |
1,690 |
1,629 |
1,688 |
+1.75% |
39,100 |
| 2024/11/28 |
1,633 |
1,662 |
1,632 |
1,659 |
+0.67% |
36,600 |
| 2024/11/27 |
1,685 |
1,685 |
1,647 |
1,648 |
-2.20% |
19,700 |
| 2024/11/26 |
1,684 |
1,699 |
1,667 |
1,685 |
+0.06% |
28,100 |
| 2024/11/25 |
1,692 |
1,704 |
1,666 |
1,684 |
+0.00% |
19,000 |
| 2024/11/22 |
1,651 |
1,692 |
1,642 |
1,684 |
+2.00% |
47,100 |
| 2024/11/21 |
1,639 |
1,670 |
1,639 |
1,651 |
+0.61% |
17,900 |
| 2024/11/20 |
1,628 |
1,649 |
1,606 |
1,641 |
+0.06% |
38,100 |
| 2024/11/19 |
1,672 |
1,684 |
1,637 |
1,640 |
-1.91% |
27,300 |
| 2024/11/18 |
1,640 |
1,684 |
1,640 |
1,672 |
+1.89% |
56,300 |
| 2024/11/15 |
1,601 |
1,678 |
1,572 |
1,641 |
+1.23% |
118,900 |
| 2024/11/14 |
1,588 |
1,634 |
1,585 |
1,621 |
+2.08% |
79,700 |
| 2024/11/13 |
1,593 |
1,607 |
1,581 |
1,588 |
-0.31% |
24,600 |
| 2024/11/12 |
1,586 |
1,596 |
1,579 |
1,593 |
+0.44% |
15,600 |
| 2024/11/11 |
1,585 |
1,594 |
1,578 |
1,586 |
+0.13% |
20,400 |
| 2024/11/8 |
1,627 |
1,627 |
1,584 |
1,584 |
-2.64% |
23,200 |
| 2024/11/7 |
1,551 |
1,627 |
1,551 |
1,627 |
+4.90% |
61,800 |
| 2024/11/6 |
1,535 |
1,565 |
1,535 |
1,551 |
+0.52% |
15,500 |
| 2024/11/5 |
1,540 |
1,543 |
1,521 |
1,543 |
+1.18% |
6,200 |
| 2024/11/1 |
1,532 |
1,539 |
1,522 |
1,525 |
-1.99% |
12,400 |
| 2024/10/31 |
1,552 |
1,570 |
1,530 |
1,556 |
-0.77% |
19,800 |
| 2024/10/30 |
1,515 |
1,584 |
1,512 |
1,568 |
+3.57% |
116,700 |
| 2024/10/29 |
1,501 |
1,537 |
1,501 |
1,514 |
+0.00% |
25,800 |
| 2024/10/28 |
1,500 |
1,533 |
1,500 |
1,514 |
-0.13% |
29,500 |
| 2024/10/25 |
1,547 |
1,547 |
1,496 |
1,516 |
-1.94% |
42,200 |
| 2024/10/24 |
1,480 |
1,546 |
1,463 |
1,546 |
+4.18% |
42,400 |
|
