| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,104 |
2,143 |
2,093 |
2,130 |
+0.85% |
70,700 |
| 2025/4/24 |
2,124 |
2,148 |
2,111 |
2,112 |
-0.52% |
42,200 |
| 2025/4/23 |
2,120 |
2,149 |
2,120 |
2,123 |
+0.86% |
60,600 |
| 2025/4/22 |
2,090 |
2,114 |
2,085 |
2,105 |
+0.72% |
42,600 |
| 2025/4/21 |
2,102 |
2,118 |
2,087 |
2,090 |
-0.57% |
38,500 |
| 2025/4/18 |
2,039 |
2,110 |
2,039 |
2,102 |
+3.09% |
43,600 |
| 2025/4/17 |
2,037 |
2,060 |
2,037 |
2,039 |
+0.10% |
29,200 |
| 2025/4/16 |
2,024 |
2,048 |
2,012 |
2,037 |
+0.64% |
43,200 |
| 2025/4/15 |
2,057 |
2,070 |
2,020 |
2,024 |
-0.25% |
54,900 |
| 2025/4/14 |
2,015 |
2,041 |
1,986 |
2,029 |
+0.69% |
71,800 |
| 2025/4/11 |
1,979 |
2,024 |
1,941 |
2,015 |
+0.40% |
73,500 |
| 2025/4/10 |
1,997 |
2,027 |
1,972 |
2,007 |
+4.69% |
91,600 |
| 2025/4/9 |
1,922 |
1,950 |
1,895 |
1,917 |
-1.84% |
90,000 |
| 2025/4/8 |
1,909 |
1,964 |
1,894 |
1,953 |
+4.49% |
98,100 |
| 2025/4/7 |
1,847 |
1,904 |
1,800 |
1,869 |
-4.98% |
179,300 |
| 2025/4/4 |
1,982 |
1,997 |
1,929 |
1,967 |
-3.20% |
113,600 |
| 2025/4/3 |
1,973 |
2,036 |
1,973 |
2,032 |
-1.50% |
108,300 |
| 2025/4/2 |
2,130 |
2,132 |
2,050 |
2,063 |
-2.04% |
61,000 |
| 2025/4/1 |
2,101 |
2,137 |
2,101 |
2,106 |
+0.24% |
54,700 |
| 2025/3/31 |
2,098 |
2,109 |
2,051 |
2,101 |
-1.27% |
92,200 |
| 2025/3/28 |
2,131 |
2,154 |
2,111 |
2,128 |
-2.74% |
80,500 |
| 2025/3/27 |
2,188 |
2,211 |
2,163 |
2,188 |
-0.91% |
169,400 |
| 2025/3/26 |
2,201 |
2,228 |
2,184 |
2,208 |
+0.78% |
73,500 |
| 2025/3/25 |
2,188 |
2,200 |
2,161 |
2,191 |
-0.41% |
78,900 |
| 2025/3/24 |
2,217 |
2,220 |
2,183 |
2,200 |
-0.27% |
61,500 |
| 2025/3/21 |
2,200 |
2,229 |
2,200 |
2,206 |
+0.32% |
93,200 |
| 2025/3/19 |
2,188 |
2,209 |
2,184 |
2,199 |
+0.50% |
66,900 |
| 2025/3/18 |
2,192 |
2,204 |
2,186 |
2,188 |
+0.27% |
70,500 |
| 2025/3/17 |
2,184 |
2,204 |
2,178 |
2,182 |
+1.02% |
95,900 |
| 2025/3/14 |
2,147 |
2,185 |
2,147 |
2,160 |
+0.70% |
84,700 |
| 2025/3/13 |
2,138 |
2,159 |
2,134 |
2,145 |
+0.56% |
86,200 |
| 2025/3/12 |
2,120 |
2,137 |
2,110 |
2,133 |
+0.61% |
57,800 |
| 2025/3/11 |
2,136 |
2,155 |
2,096 |
2,120 |
-1.72% |
68,400 |
| 2025/3/10 |
2,200 |
2,219 |
2,157 |
2,157 |
-1.82% |
80,800 |
| 2025/3/7 |
2,175 |
2,205 |
2,159 |
2,197 |
+0.64% |
97,000 |
| 2025/3/6 |
2,184 |
2,199 |
2,173 |
2,183 |
+1.25% |
79,200 |
| 2025/3/5 |
2,125 |
2,173 |
2,125 |
2,156 |
+2.18% |
83,200 |
| 2025/3/4 |
2,148 |
2,148 |
2,101 |
2,110 |
-1.77% |
63,200 |
| 2025/3/3 |
2,112 |
2,156 |
2,101 |
2,148 |
+2.14% |
64,900 |
| 2025/2/28 |
2,125 |
2,125 |
2,100 |
2,103 |
-1.04% |
81,600 |
| 2025/2/27 |
2,124 |
2,143 |
2,110 |
2,125 |
+0.90% |
47,000 |
| 2025/2/26 |
2,092 |
2,116 |
2,052 |
2,106 |
-0.66% |
67,400 |
| 2025/2/25 |
2,136 |
2,138 |
2,113 |
2,120 |
-1.26% |
68,700 |
| 2025/2/21 |
2,141 |
2,155 |
2,128 |
2,147 |
+0.28% |
49,500 |
| 2025/2/20 |
2,141 |
2,149 |
2,133 |
2,141 |
-0.74% |
60,000 |
| 2025/2/19 |
2,180 |
2,184 |
2,157 |
2,157 |
-1.24% |
50,300 |
| 2025/2/18 |
2,137 |
2,186 |
2,137 |
2,184 |
+2.92% |
75,300 |
| 2025/2/17 |
2,119 |
2,131 |
2,098 |
2,122 |
+0.14% |
69,700 |
| 2025/2/14 |
2,129 |
2,151 |
2,106 |
2,119 |
+0.14% |
112,700 |
| 2025/2/13 |
2,100 |
2,130 |
2,079 |
2,116 |
+4.19% |
169,900 |
| 2025/2/12 |
2,027 |
2,059 |
2,009 |
2,031 |
+1.50% |
83,000 |
| 2025/2/10 |
2,026 |
2,026 |
2,001 |
2,001 |
-1.19% |
39,200 |
| 2025/2/7 |
2,014 |
2,029 |
1,990 |
2,025 |
+0.80% |
63,600 |
| 2025/2/6 |
2,002 |
2,016 |
1,996 |
2,009 |
+0.95% |
87,800 |
| 2025/2/5 |
1,980 |
2,001 |
1,970 |
1,990 |
+0.86% |
62,100 |
| 2025/2/4 |
2,009 |
2,038 |
1,949 |
1,973 |
-1.05% |
79,800 |
| 2025/2/3 |
1,999 |
2,039 |
1,941 |
1,994 |
-2.68% |
111,600 |
| 2025/1/31 |
2,042 |
2,049 |
2,025 |
2,049 |
+0.34% |
47,300 |
| 2025/1/30 |
1,996 |
2,042 |
1,995 |
2,042 |
+1.85% |
58,900 |
| 2025/1/29 |
1,997 |
2,015 |
1,993 |
2,005 |
+0.75% |
35,100 |
| 2025/1/28 |
1,979 |
1,993 |
1,975 |
1,990 |
+0.56% |
65,100 |
| 2025/1/27 |
1,952 |
1,983 |
1,952 |
1,979 |
+1.85% |
41,300 |
| 2025/1/24 |
1,948 |
1,962 |
1,939 |
1,943 |
+0.26% |
69,300 |
| 2025/1/23 |
1,931 |
1,947 |
1,930 |
1,938 |
+0.41% |
68,800 |
| 2025/1/22 |
1,932 |
1,944 |
1,922 |
1,930 |
+0.57% |
34,200 |
| 2025/1/21 |
1,909 |
1,919 |
1,900 |
1,919 |
+0.95% |
22,900 |
| 2025/1/20 |
1,875 |
1,901 |
1,875 |
1,901 |
+1.44% |
36,600 |
| 2025/1/17 |
1,871 |
1,883 |
1,859 |
1,874 |
-0.32% |
42,700 |
| 2025/1/16 |
1,891 |
1,891 |
1,874 |
1,880 |
-0.53% |
45,300 |
| 2025/1/15 |
1,887 |
1,898 |
1,873 |
1,890 |
+0.11% |
69,800 |
| 2025/1/14 |
1,895 |
1,905 |
1,881 |
1,888 |
-0.89% |
88,100 |
| 2025/1/10 |
1,905 |
1,923 |
1,894 |
1,905 |
-0.47% |
49,700 |
| 2025/1/9 |
1,952 |
1,952 |
1,914 |
1,914 |
-1.95% |
42,800 |
| 2025/1/8 |
1,977 |
1,984 |
1,947 |
1,952 |
-1.86% |
57,700 |
| 2025/1/7 |
1,995 |
1,995 |
1,957 |
1,989 |
-0.30% |
48,400 |
| 2025/1/6 |
2,000 |
2,011 |
1,974 |
1,995 |
+0.10% |
64,000 |
| 2024/12/30 |
2,000 |
2,028 |
1,993 |
1,993 |
-0.35% |
26,500 |
| 2024/12/27 |
2,002 |
2,014 |
1,990 |
2,000 |
+0.35% |
40,100 |
| 2024/12/26 |
1,980 |
1,995 |
1,977 |
1,993 |
+0.91% |
51,600 |
| 2024/12/25 |
2,006 |
2,006 |
1,963 |
1,975 |
-1.40% |
45,900 |
| 2024/12/24 |
1,993 |
2,009 |
1,978 |
2,003 |
+0.10% |
70,800 |
| 2024/12/23 |
2,000 |
2,016 |
1,998 |
2,001 |
+0.10% |
57,700 |
| 2024/12/20 |
2,013 |
2,023 |
1,999 |
1,999 |
-0.20% |
89,100 |
| 2024/12/19 |
1,983 |
2,013 |
1,983 |
2,003 |
-0.40% |
35,100 |
| 2024/12/18 |
2,000 |
2,020 |
1,992 |
2,011 |
-0.05% |
45,800 |
| 2024/12/17 |
2,016 |
2,025 |
2,005 |
2,012 |
-0.20% |
59,900 |
| 2024/12/16 |
1,980 |
2,020 |
1,979 |
2,016 |
+1.87% |
97,200 |
| 2024/12/13 |
1,952 |
1,993 |
1,952 |
1,979 |
-0.05% |
125,700 |
| 2024/12/12 |
1,978 |
1,995 |
1,960 |
1,980 |
+1.54% |
63,700 |
| 2024/12/11 |
1,969 |
1,969 |
1,939 |
1,950 |
-1.22% |
41,200 |
| 2024/12/10 |
1,999 |
2,007 |
1,974 |
1,974 |
-0.45% |
51,100 |
| 2024/12/9 |
1,968 |
1,996 |
1,965 |
1,983 |
+0.81% |
58,100 |
| 2024/12/6 |
1,935 |
1,967 |
1,934 |
1,967 |
+1.71% |
31,400 |
| 2024/12/5 |
1,912 |
1,940 |
1,905 |
1,934 |
+0.73% |
84,300 |
| 2024/12/4 |
1,919 |
1,944 |
1,917 |
1,920 |
-0.16% |
48,300 |
| 2024/12/3 |
1,893 |
1,937 |
1,893 |
1,923 |
+1.05% |
70,600 |
| 2024/12/2 |
1,935 |
1,946 |
1,892 |
1,903 |
-1.86% |
49,000 |
| 2024/11/29 |
1,950 |
1,991 |
1,937 |
1,939 |
+0.47% |
64,200 |
| 2024/11/28 |
1,901 |
1,930 |
1,892 |
1,930 |
+2.12% |
31,800 |
| 2024/11/27 |
1,862 |
1,910 |
1,862 |
1,890 |
+1.29% |
64,300 |
| 2024/11/26 |
1,831 |
1,875 |
1,809 |
1,866 |
+2.75% |
70,500 |
| 2024/11/25 |
1,809 |
1,860 |
1,809 |
1,816 |
+0.33% |
88,300 |
| 2024/11/22 |
1,803 |
1,813 |
1,786 |
1,810 |
+0.78% |
30,100 |
| 2024/11/21 |
1,811 |
1,822 |
1,796 |
1,796 |
-0.44% |
14,600 |
| 2024/11/20 |
1,835 |
1,835 |
1,797 |
1,804 |
-2.12% |
19,300 |
| 2024/11/19 |
1,813 |
1,860 |
1,813 |
1,843 |
+1.65% |
42,900 |
| 2024/11/18 |
1,860 |
1,867 |
1,813 |
1,813 |
-2.16% |
23,400 |
| 2024/11/15 |
1,864 |
1,867 |
1,850 |
1,853 |
+0.32% |
34,000 |
| 2024/11/14 |
1,847 |
1,875 |
1,847 |
1,847 |
+0.05% |
36,200 |
| 2024/11/13 |
1,830 |
1,852 |
1,830 |
1,846 |
+0.22% |
52,100 |
| 2024/11/12 |
1,859 |
1,889 |
1,837 |
1,842 |
-0.70% |
34,600 |
| 2024/11/11 |
1,844 |
1,864 |
1,840 |
1,855 |
+0.32% |
32,200 |
| 2024/11/8 |
1,871 |
1,885 |
1,849 |
1,849 |
-0.86% |
50,200 |
| 2024/11/7 |
1,849 |
1,890 |
1,840 |
1,865 |
+1.52% |
85,900 |
| 2024/11/6 |
1,815 |
1,847 |
1,807 |
1,837 |
+1.27% |
67,800 |
| 2024/11/5 |
1,771 |
1,814 |
1,756 |
1,814 |
+2.89% |
65,600 |
| 2024/11/1 |
1,796 |
1,796 |
1,727 |
1,763 |
-6.02% |
149,600 |
| 2024/10/31 |
1,857 |
1,884 |
1,850 |
1,876 |
+0.27% |
73,500 |
| 2024/10/30 |
1,875 |
1,880 |
1,859 |
1,871 |
+0.27% |
107,200 |
| 2024/10/29 |
1,843 |
1,878 |
1,843 |
1,866 |
+2.08% |
96,800 |
| 2024/10/28 |
1,808 |
1,843 |
1,799 |
1,828 |
+1.11% |
49,700 |
| 2024/10/25 |
1,841 |
1,847 |
1,801 |
1,808 |
-2.27% |
43,600 |
| 2024/10/24 |
1,859 |
1,859 |
1,825 |
1,850 |
-1.60% |
69,800 |
|
