| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,950 |
1,959 |
1,941 |
1,954 |
+0.21% |
46,700 |
| 2025/4/24 |
1,987 |
1,987 |
1,940 |
1,950 |
-1.71% |
52,400 |
| 2025/4/23 |
1,998 |
1,998 |
1,970 |
1,984 |
+0.20% |
42,900 |
| 2025/4/22 |
1,959 |
1,987 |
1,959 |
1,980 |
+0.35% |
24,100 |
| 2025/4/21 |
1,977 |
1,977 |
1,957 |
1,973 |
-0.20% |
22,200 |
| 2025/4/18 |
1,949 |
1,977 |
1,949 |
1,977 |
+1.85% |
43,500 |
| 2025/4/17 |
1,929 |
1,950 |
1,929 |
1,941 |
-0.46% |
25,200 |
| 2025/4/16 |
1,947 |
1,958 |
1,942 |
1,950 |
+0.78% |
38,500 |
| 2025/4/15 |
1,935 |
1,955 |
1,904 |
1,935 |
+0.78% |
68,300 |
| 2025/4/14 |
1,920 |
1,949 |
1,914 |
1,920 |
+0.84% |
48,400 |
| 2025/4/11 |
1,850 |
1,905 |
1,830 |
1,904 |
+0.00% |
38,700 |
| 2025/4/10 |
1,910 |
1,914 |
1,881 |
1,904 |
+4.62% |
41,400 |
| 2025/4/9 |
1,863 |
1,863 |
1,801 |
1,820 |
-2.57% |
56,900 |
| 2025/4/8 |
1,835 |
1,886 |
1,831 |
1,868 |
+4.94% |
55,200 |
| 2025/4/7 |
1,743 |
1,807 |
1,711 |
1,780 |
-1.66% |
174,500 |
| 2025/4/4 |
1,800 |
1,812 |
1,778 |
1,810 |
-1.15% |
69,900 |
| 2025/4/3 |
1,833 |
1,847 |
1,802 |
1,831 |
-2.24% |
45,400 |
| 2025/4/2 |
1,889 |
1,889 |
1,853 |
1,873 |
-0.43% |
31,000 |
| 2025/4/1 |
1,900 |
1,912 |
1,881 |
1,881 |
-0.53% |
30,000 |
| 2025/3/31 |
1,902 |
1,902 |
1,852 |
1,891 |
-1.05% |
54,800 |
| 2025/3/28 |
1,906 |
1,958 |
1,902 |
1,911 |
-3.58% |
60,100 |
| 2025/3/27 |
1,953 |
1,982 |
1,947 |
1,982 |
+0.66% |
77,500 |
| 2025/3/26 |
1,976 |
1,978 |
1,952 |
1,969 |
-0.20% |
41,800 |
| 2025/3/25 |
1,941 |
1,976 |
1,931 |
1,973 |
+2.28% |
68,300 |
| 2025/3/24 |
1,936 |
1,941 |
1,915 |
1,929 |
+0.36% |
42,900 |
| 2025/3/21 |
1,917 |
1,937 |
1,913 |
1,922 |
+0.63% |
55,100 |
| 2025/3/19 |
1,896 |
1,928 |
1,895 |
1,910 |
+0.42% |
35,000 |
| 2025/3/18 |
1,885 |
1,915 |
1,885 |
1,902 |
+0.90% |
31,800 |
| 2025/3/17 |
1,883 |
1,892 |
1,873 |
1,885 |
+0.53% |
67,600 |
| 2025/3/14 |
1,869 |
1,888 |
1,868 |
1,875 |
+0.05% |
31,500 |
| 2025/3/13 |
1,871 |
1,892 |
1,861 |
1,874 |
-0.32% |
51,300 |
| 2025/3/12 |
1,855 |
1,891 |
1,855 |
1,880 |
+1.18% |
38,800 |
| 2025/3/11 |
1,889 |
1,896 |
1,847 |
1,858 |
-2.21% |
60,100 |
| 2025/3/10 |
1,939 |
1,940 |
1,894 |
1,900 |
-1.50% |
45,400 |
| 2025/3/7 |
1,930 |
1,948 |
1,902 |
1,929 |
-0.57% |
43,700 |
| 2025/3/6 |
1,931 |
1,966 |
1,931 |
1,940 |
+0.73% |
64,500 |
| 2025/3/5 |
1,914 |
1,937 |
1,908 |
1,926 |
+0.63% |
45,000 |
| 2025/3/4 |
1,925 |
1,925 |
1,884 |
1,914 |
-1.29% |
55,200 |
| 2025/3/3 |
1,899 |
1,948 |
1,892 |
1,939 |
+4.30% |
100,000 |
| 2025/2/28 |
1,869 |
1,916 |
1,859 |
1,859 |
-0.16% |
139,100 |
| 2025/2/27 |
1,854 |
1,864 |
1,845 |
1,862 |
+0.43% |
24,800 |
| 2025/2/26 |
1,842 |
1,854 |
1,817 |
1,854 |
+0.22% |
67,500 |
| 2025/2/25 |
1,866 |
1,880 |
1,847 |
1,850 |
-0.75% |
60,700 |
| 2025/2/21 |
1,897 |
1,899 |
1,850 |
1,864 |
-2.41% |
63,900 |
| 2025/2/20 |
1,916 |
1,921 |
1,883 |
1,910 |
-0.31% |
52,800 |
| 2025/2/19 |
1,936 |
1,936 |
1,913 |
1,916 |
-0.78% |
36,200 |
| 2025/2/18 |
1,935 |
1,935 |
1,916 |
1,931 |
+0.63% |
21,700 |
| 2025/2/17 |
1,930 |
1,948 |
1,916 |
1,919 |
-0.31% |
94,500 |
| 2025/2/14 |
1,923 |
1,927 |
1,904 |
1,925 |
+0.47% |
64,500 |
| 2025/2/13 |
1,900 |
1,924 |
1,900 |
1,916 |
+1.43% |
51,900 |
| 2025/2/12 |
1,920 |
1,938 |
1,887 |
1,889 |
-0.11% |
64,900 |
| 2025/2/10 |
1,912 |
1,912 |
1,880 |
1,891 |
-1.10% |
52,900 |
| 2025/2/7 |
1,870 |
1,917 |
1,854 |
1,912 |
+2.85% |
127,300 |
| 2025/2/6 |
1,850 |
1,866 |
1,850 |
1,859 |
+0.49% |
43,000 |
| 2025/2/5 |
1,851 |
1,862 |
1,846 |
1,850 |
+0.00% |
47,400 |
| 2025/2/4 |
1,850 |
1,863 |
1,837 |
1,850 |
+0.00% |
94,400 |
| 2025/2/3 |
1,843 |
1,857 |
1,823 |
1,850 |
+1.09% |
167,900 |
| 2025/1/31 |
1,850 |
1,890 |
1,797 |
1,830 |
-0.92% |
144,800 |
| 2025/1/30 |
1,825 |
1,850 |
1,819 |
1,847 |
+1.21% |
45,000 |
| 2025/1/29 |
1,816 |
1,828 |
1,814 |
1,825 |
+0.72% |
32,200 |
| 2025/1/28 |
1,800 |
1,835 |
1,800 |
1,812 |
-0.06% |
27,900 |
| 2025/1/27 |
1,820 |
1,830 |
1,811 |
1,813 |
+0.17% |
23,400 |
| 2025/1/24 |
1,800 |
1,815 |
1,772 |
1,810 |
+0.56% |
87,500 |
| 2025/1/23 |
1,808 |
1,816 |
1,761 |
1,800 |
-0.33% |
93,100 |
| 2025/1/22 |
1,820 |
1,822 |
1,799 |
1,806 |
+0.33% |
34,400 |
| 2025/1/21 |
1,762 |
1,803 |
1,762 |
1,800 |
+2.16% |
32,500 |
| 2025/1/20 |
1,751 |
1,774 |
1,751 |
1,762 |
+0.51% |
24,700 |
| 2025/1/17 |
1,744 |
1,776 |
1,738 |
1,753 |
+0.40% |
47,900 |
| 2025/1/16 |
1,738 |
1,756 |
1,735 |
1,746 |
+0.46% |
30,700 |
| 2025/1/15 |
1,754 |
1,754 |
1,726 |
1,738 |
+0.17% |
42,500 |
| 2025/1/14 |
1,732 |
1,754 |
1,732 |
1,735 |
+0.41% |
46,400 |
| 2025/1/10 |
1,738 |
1,751 |
1,728 |
1,728 |
-0.80% |
27,300 |
| 2025/1/9 |
1,749 |
1,761 |
1,737 |
1,742 |
-0.51% |
42,000 |
| 2025/1/8 |
1,739 |
1,767 |
1,726 |
1,751 |
+0.23% |
51,900 |
| 2025/1/7 |
1,782 |
1,782 |
1,733 |
1,747 |
-1.85% |
66,200 |
| 2025/1/6 |
1,781 |
1,812 |
1,780 |
1,780 |
+0.00% |
45,000 |
| 2024/12/30 |
1,765 |
1,780 |
1,765 |
1,780 |
+1.37% |
30,000 |
| 2024/12/27 |
1,760 |
1,760 |
1,742 |
1,756 |
-0.23% |
60,400 |
| 2024/12/26 |
1,752 |
1,762 |
1,750 |
1,760 |
-0.23% |
30,800 |
| 2024/12/25 |
1,755 |
1,764 |
1,748 |
1,764 |
+1.09% |
33,000 |
| 2024/12/24 |
1,740 |
1,750 |
1,726 |
1,745 |
+0.17% |
53,400 |
| 2024/12/23 |
1,770 |
1,770 |
1,740 |
1,742 |
-1.08% |
43,300 |
| 2024/12/20 |
1,764 |
1,771 |
1,753 |
1,761 |
-0.06% |
36,900 |
| 2024/12/19 |
1,743 |
1,777 |
1,741 |
1,762 |
+0.40% |
28,700 |
| 2024/12/18 |
1,760 |
1,768 |
1,750 |
1,755 |
-0.34% |
24,800 |
| 2024/12/17 |
1,770 |
1,771 |
1,742 |
1,761 |
-1.01% |
48,300 |
| 2024/12/16 |
1,774 |
1,799 |
1,765 |
1,779 |
+0.51% |
56,500 |
| 2024/12/13 |
1,748 |
1,776 |
1,743 |
1,770 |
+0.40% |
37,400 |
| 2024/12/12 |
1,761 |
1,778 |
1,751 |
1,763 |
+0.51% |
29,200 |
| 2024/12/11 |
1,764 |
1,771 |
1,746 |
1,754 |
-0.51% |
33,500 |
| 2024/12/10 |
1,800 |
1,800 |
1,751 |
1,763 |
-1.34% |
27,000 |
| 2024/12/9 |
1,768 |
1,788 |
1,763 |
1,787 |
+1.36% |
29,900 |
| 2024/12/6 |
1,760 |
1,765 |
1,748 |
1,763 |
+0.63% |
28,100 |
| 2024/12/5 |
1,759 |
1,759 |
1,738 |
1,752 |
+0.57% |
33,300 |
| 2024/12/4 |
1,715 |
1,758 |
1,715 |
1,742 |
+0.81% |
68,800 |
| 2024/12/3 |
1,743 |
1,750 |
1,722 |
1,728 |
-0.86% |
47,100 |
| 2024/12/2 |
1,708 |
1,754 |
1,700 |
1,743 |
+3.01% |
67,400 |
| 2024/11/29 |
1,693 |
1,710 |
1,692 |
1,692 |
-0.24% |
28,100 |
| 2024/11/28 |
1,695 |
1,709 |
1,689 |
1,696 |
-0.24% |
43,700 |
| 2024/11/27 |
1,702 |
1,708 |
1,688 |
1,700 |
-0.76% |
56,100 |
| 2024/11/26 |
1,702 |
1,718 |
1,697 |
1,713 |
+0.29% |
26,900 |
| 2024/11/25 |
1,700 |
1,715 |
1,693 |
1,708 |
+1.24% |
140,200 |
| 2024/11/22 |
1,680 |
1,687 |
1,673 |
1,687 |
+0.96% |
35,300 |
| 2024/11/21 |
1,680 |
1,688 |
1,665 |
1,671 |
+0.30% |
29,300 |
| 2024/11/20 |
1,683 |
1,683 |
1,647 |
1,666 |
-1.77% |
59,500 |
| 2024/11/19 |
1,688 |
1,704 |
1,677 |
1,696 |
+0.71% |
51,800 |
| 2024/11/18 |
1,677 |
1,703 |
1,677 |
1,684 |
+0.36% |
24,400 |
| 2024/11/15 |
1,696 |
1,696 |
1,666 |
1,678 |
-1.06% |
58,300 |
| 2024/11/14 |
1,763 |
1,776 |
1,696 |
1,696 |
-3.42% |
84,300 |
| 2024/11/13 |
1,728 |
1,783 |
1,715 |
1,756 |
+2.39% |
101,000 |
| 2024/11/12 |
1,683 |
1,718 |
1,679 |
1,715 |
+1.90% |
66,800 |
| 2024/11/11 |
1,683 |
1,696 |
1,662 |
1,683 |
-0.77% |
61,300 |
| 2024/11/8 |
1,688 |
1,707 |
1,669 |
1,696 |
+0.71% |
74,300 |
| 2024/11/7 |
1,662 |
1,686 |
1,639 |
1,684 |
+3.00% |
101,000 |
| 2024/11/6 |
1,638 |
1,644 |
1,608 |
1,635 |
+0.55% |
100,100 |
| 2024/11/5 |
1,643 |
1,645 |
1,611 |
1,626 |
-0.06% |
55,100 |
| 2024/11/1 |
1,610 |
1,644 |
1,608 |
1,627 |
-0.61% |
51,500 |
| 2024/10/31 |
1,585 |
1,646 |
1,585 |
1,637 |
+3.48% |
71,300 |
| 2024/10/30 |
1,545 |
1,608 |
1,545 |
1,582 |
+1.93% |
415,200 |
| 2024/10/29 |
1,547 |
1,554 |
1,541 |
1,552 |
+0.65% |
53,200 |
| 2024/10/28 |
1,533 |
1,546 |
1,523 |
1,542 |
+0.78% |
52,900 |
| 2024/10/25 |
1,550 |
1,558 |
1,527 |
1,530 |
-0.26% |
46,800 |
| 2024/10/24 |
1,540 |
1,550 |
1,528 |
1,534 |
-0.58% |
64,300 |
|
