| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,976 |
2,009 |
1,967 |
1,967 |
-0.41% |
33,100 |
| 2025/4/24 |
2,010 |
2,022 |
1,969 |
1,975 |
-1.05% |
46,500 |
| 2025/4/23 |
2,049 |
2,054 |
1,996 |
1,996 |
-1.53% |
37,100 |
| 2025/4/22 |
2,049 |
2,078 |
2,011 |
2,027 |
-1.12% |
33,200 |
| 2025/4/21 |
2,093 |
2,099 |
2,050 |
2,050 |
-0.10% |
25,200 |
| 2025/4/18 |
2,079 |
2,097 |
2,052 |
2,052 |
-1.77% |
30,600 |
| 2025/4/17 |
2,044 |
2,122 |
2,044 |
2,089 |
+1.70% |
25,500 |
| 2025/4/16 |
2,114 |
2,134 |
2,054 |
2,054 |
-2.84% |
31,000 |
| 2025/4/15 |
2,118 |
2,145 |
2,113 |
2,114 |
+1.63% |
43,400 |
| 2025/4/14 |
2,062 |
2,119 |
2,030 |
2,080 |
+0.58% |
66,300 |
| 2025/4/11 |
2,137 |
2,152 |
2,050 |
2,068 |
-5.44% |
108,500 |
| 2025/4/10 |
2,200 |
2,222 |
2,160 |
2,187 |
+4.94% |
102,400 |
| 2025/4/9 |
2,110 |
2,115 |
2,042 |
2,084 |
-0.29% |
43,700 |
| 2025/4/8 |
2,085 |
2,148 |
2,078 |
2,090 |
+6.91% |
67,700 |
| 2025/4/7 |
1,974 |
2,074 |
1,945 |
1,955 |
-7.96% |
193,500 |
| 2025/4/4 |
2,165 |
2,170 |
2,077 |
2,124 |
-3.41% |
144,500 |
| 2025/4/3 |
2,137 |
2,215 |
2,135 |
2,199 |
-1.12% |
85,900 |
| 2025/4/2 |
2,191 |
2,229 |
2,136 |
2,224 |
+0.54% |
73,400 |
| 2025/4/1 |
2,197 |
2,233 |
2,135 |
2,212 |
-0.90% |
134,600 |
| 2025/3/31 |
2,254 |
2,293 |
2,180 |
2,232 |
-0.76% |
115,600 |
| 2025/3/28 |
2,220 |
2,281 |
2,220 |
2,249 |
+1.31% |
75,200 |
| 2025/3/27 |
2,196 |
2,220 |
2,180 |
2,220 |
+1.05% |
44,800 |
| 2025/3/26 |
2,193 |
2,206 |
2,165 |
2,197 |
-1.30% |
65,000 |
| 2025/3/25 |
2,226 |
2,264 |
2,202 |
2,226 |
+0.00% |
60,900 |
| 2025/3/24 |
2,295 |
2,311 |
2,206 |
2,226 |
-2.92% |
88,800 |
| 2025/3/21 |
2,296 |
2,339 |
2,271 |
2,293 |
+0.22% |
106,300 |
| 2025/3/19 |
2,280 |
2,297 |
2,252 |
2,288 |
+0.35% |
127,900 |
| 2025/3/18 |
2,260 |
2,280 |
2,212 |
2,280 |
+1.11% |
130,700 |
| 2025/3/17 |
2,288 |
2,320 |
2,220 |
2,255 |
-0.31% |
164,600 |
| 2025/3/14 |
2,188 |
2,267 |
2,161 |
2,262 |
+3.29% |
127,600 |
| 2025/3/13 |
2,235 |
2,237 |
2,127 |
2,190 |
+0.23% |
184,800 |
| 2025/3/12 |
2,100 |
2,198 |
2,082 |
2,185 |
+5.56% |
191,600 |
| 2025/3/11 |
1,971 |
2,081 |
1,935 |
2,070 |
+3.81% |
198,200 |
| 2025/3/10 |
2,005 |
2,020 |
1,972 |
1,994 |
-0.50% |
111,300 |
| 2025/3/7 |
2,015 |
2,050 |
1,991 |
2,004 |
-1.23% |
98,500 |
| 2025/3/6 |
2,030 |
2,055 |
2,023 |
2,029 |
-1.02% |
101,300 |
| 2025/3/5 |
2,080 |
2,085 |
2,011 |
2,050 |
-1.77% |
133,400 |
| 2025/3/4 |
2,149 |
2,149 |
2,025 |
2,087 |
-2.06% |
160,300 |
| 2025/3/3 |
2,086 |
2,151 |
2,058 |
2,131 |
+5.50% |
179,600 |
| 2025/2/28 |
2,074 |
2,091 |
1,978 |
2,020 |
-3.90% |
214,800 |
| 2025/2/27 |
2,106 |
2,154 |
2,051 |
2,102 |
-1.31% |
174,200 |
| 2025/2/26 |
2,200 |
2,213 |
2,123 |
2,130 |
-5.33% |
274,800 |
| 2025/2/25 |
2,178 |
2,320 |
2,155 |
2,250 |
+2.27% |
402,100 |
| 2025/2/21 |
2,366 |
2,440 |
2,170 |
2,200 |
-5.86% |
708,800 |
| 2025/2/20 |
2,311 |
2,396 |
2,105 |
2,337 |
-0.09% |
1,148,000 |
| 2025/2/19 |
2,169 |
2,339 |
2,144 |
2,339 |
+10.38% |
917,900 |
| 2025/2/18 |
1,980 |
2,176 |
1,893 |
2,119 |
+9.23% |
678,200 |
| 2025/2/17 |
1,773 |
1,955 |
1,773 |
1,940 |
+11.30% |
424,100 |
| 2025/2/14 |
1,704 |
1,756 |
1,670 |
1,743 |
-3.01% |
278,700 |
| 2025/2/13 |
1,887 |
1,890 |
1,738 |
1,797 |
-2.12% |
516,900 |
| 2025/2/12 |
1,718 |
1,870 |
1,710 |
1,836 |
+8.45% |
399,200 |
| 2025/2/10 |
1,729 |
1,748 |
1,679 |
1,693 |
-0.41% |
199,700 |
| 2025/2/7 |
1,680 |
1,700 |
1,651 |
1,700 |
+3.34% |
207,000 |
| 2025/2/6 |
1,660 |
1,689 |
1,631 |
1,645 |
-0.54% |
110,000 |
| 2025/2/5 |
1,605 |
1,664 |
1,592 |
1,654 |
+2.67% |
185,500 |
| 2025/2/4 |
1,697 |
1,700 |
1,600 |
1,611 |
-3.53% |
237,600 |
| 2025/2/3 |
1,650 |
1,710 |
1,650 |
1,670 |
+4.90% |
455,500 |
| 2025/1/31 |
1,580 |
1,639 |
1,555 |
1,592 |
+4.74% |
402,200 |
| 2025/1/30 |
1,524 |
1,576 |
1,496 |
1,520 |
+3.83% |
362,300 |
| 2025/1/29 |
1,450 |
1,474 |
1,450 |
1,464 |
+1.60% |
72,100 |
| 2025/1/28 |
1,444 |
1,450 |
1,430 |
1,441 |
-0.21% |
31,200 |
| 2025/1/27 |
1,437 |
1,458 |
1,430 |
1,444 |
+1.12% |
47,100 |
| 2025/1/24 |
1,433 |
1,436 |
1,425 |
1,428 |
+0.21% |
22,300 |
| 2025/1/23 |
1,430 |
1,438 |
1,423 |
1,425 |
-0.35% |
22,100 |
| 2025/1/22 |
1,433 |
1,433 |
1,425 |
1,430 |
-0.28% |
28,800 |
| 2025/1/21 |
1,441 |
1,448 |
1,432 |
1,434 |
-0.35% |
23,500 |
| 2025/1/20 |
1,448 |
1,450 |
1,432 |
1,439 |
-0.48% |
21,300 |
| 2025/1/17 |
1,435 |
1,448 |
1,424 |
1,446 |
+0.77% |
29,600 |
| 2025/1/16 |
1,461 |
1,462 |
1,435 |
1,435 |
-0.90% |
31,000 |
| 2025/1/15 |
1,485 |
1,495 |
1,442 |
1,448 |
-1.83% |
84,300 |
| 2025/1/14 |
1,460 |
1,514 |
1,454 |
1,475 |
+3.00% |
210,200 |
| 2025/1/10 |
1,427 |
1,440 |
1,423 |
1,432 |
+0.21% |
48,900 |
| 2025/1/9 |
1,415 |
1,438 |
1,412 |
1,429 |
+0.14% |
77,900 |
| 2025/1/8 |
1,423 |
1,441 |
1,414 |
1,427 |
+0.49% |
50,700 |
| 2025/1/7 |
1,444 |
1,451 |
1,417 |
1,420 |
-0.77% |
48,000 |
| 2025/1/6 |
1,410 |
1,452 |
1,410 |
1,431 |
+2.51% |
144,600 |
| 2024/12/30 |
1,408 |
1,433 |
1,392 |
1,396 |
+1.31% |
80,300 |
| 2024/12/27 |
1,377 |
1,410 |
1,367 |
1,378 |
-3.43% |
156,300 |
| 2024/12/26 |
1,439 |
1,463 |
1,427 |
1,427 |
-0.14% |
232,500 |
| 2024/12/25 |
1,443 |
1,465 |
1,425 |
1,429 |
-1.45% |
119,500 |
| 2024/12/24 |
1,415 |
1,458 |
1,410 |
1,450 |
+2.69% |
133,800 |
| 2024/12/23 |
1,415 |
1,420 |
1,406 |
1,412 |
-0.21% |
38,400 |
| 2024/12/20 |
1,420 |
1,423 |
1,406 |
1,415 |
-0.14% |
51,600 |
| 2024/12/19 |
1,395 |
1,427 |
1,395 |
1,417 |
+0.71% |
40,000 |
| 2024/12/18 |
1,410 |
1,419 |
1,395 |
1,407 |
+0.29% |
43,100 |
| 2024/12/17 |
1,420 |
1,430 |
1,403 |
1,403 |
-2.23% |
44,500 |
| 2024/12/16 |
1,440 |
1,448 |
1,424 |
1,435 |
-0.14% |
69,200 |
| 2024/12/13 |
1,400 |
1,438 |
1,395 |
1,437 |
+2.28% |
93,300 |
| 2024/12/12 |
1,400 |
1,412 |
1,394 |
1,405 |
+0.72% |
36,900 |
| 2024/12/11 |
1,409 |
1,416 |
1,383 |
1,395 |
-0.99% |
54,900 |
| 2024/12/10 |
1,404 |
1,424 |
1,397 |
1,409 |
+0.36% |
47,600 |
| 2024/12/9 |
1,400 |
1,425 |
1,393 |
1,404 |
+2.11% |
92,200 |
| 2024/12/6 |
1,360 |
1,387 |
1,359 |
1,375 |
+0.66% |
46,400 |
| 2024/12/5 |
1,355 |
1,369 |
1,350 |
1,366 |
+0.89% |
54,000 |
| 2024/12/4 |
1,351 |
1,360 |
1,348 |
1,354 |
-0.07% |
37,900 |
| 2024/12/3 |
1,348 |
1,359 |
1,343 |
1,355 |
+0.82% |
65,600 |
| 2024/12/2 |
1,348 |
1,356 |
1,330 |
1,344 |
-0.44% |
68,800 |
| 2024/11/29 |
1,348 |
1,362 |
1,336 |
1,350 |
+0.90% |
60,400 |
| 2024/11/28 |
1,335 |
1,345 |
1,320 |
1,338 |
-0.15% |
48,300 |
| 2024/11/27 |
1,342 |
1,347 |
1,329 |
1,340 |
-0.30% |
81,200 |
| 2024/11/26 |
1,364 |
1,370 |
1,343 |
1,344 |
-1.83% |
94,600 |
| 2024/11/25 |
1,372 |
1,385 |
1,359 |
1,369 |
+0.66% |
60,900 |
| 2024/11/22 |
1,360 |
1,372 |
1,355 |
1,360 |
-0.51% |
40,400 |
| 2024/11/21 |
1,366 |
1,376 |
1,359 |
1,367 |
+0.07% |
34,100 |
| 2024/11/20 |
1,381 |
1,382 |
1,360 |
1,366 |
-0.36% |
58,300 |
| 2024/11/19 |
1,373 |
1,381 |
1,368 |
1,371 |
-0.22% |
39,700 |
| 2024/11/18 |
1,381 |
1,394 |
1,374 |
1,374 |
-0.29% |
35,200 |
| 2024/11/15 |
1,377 |
1,382 |
1,370 |
1,378 |
+0.00% |
52,100 |
| 2024/11/14 |
1,399 |
1,400 |
1,378 |
1,378 |
-1.71% |
65,800 |
| 2024/11/13 |
1,384 |
1,413 |
1,376 |
1,402 |
+1.30% |
56,800 |
| 2024/11/12 |
1,380 |
1,386 |
1,370 |
1,384 |
+0.29% |
38,400 |
| 2024/11/11 |
1,377 |
1,383 |
1,360 |
1,380 |
+0.36% |
32,500 |
| 2024/11/8 |
1,379 |
1,382 |
1,351 |
1,375 |
-0.22% |
36,600 |
| 2024/11/7 |
1,377 |
1,384 |
1,346 |
1,378 |
-0.79% |
70,700 |
| 2024/11/6 |
1,405 |
1,405 |
1,378 |
1,389 |
-0.29% |
46,400 |
| 2024/11/5 |
1,401 |
1,414 |
1,389 |
1,393 |
-0.29% |
38,000 |
| 2024/11/1 |
1,375 |
1,401 |
1,375 |
1,397 |
-0.07% |
38,800 |
| 2024/10/31 |
1,391 |
1,398 |
1,366 |
1,398 |
+0.58% |
47,300 |
| 2024/10/30 |
1,356 |
1,400 |
1,350 |
1,390 |
+3.35% |
107,200 |
| 2024/10/29 |
1,325 |
1,367 |
1,323 |
1,345 |
+0.45% |
43,400 |
| 2024/10/28 |
1,317 |
1,350 |
1,317 |
1,339 |
+1.75% |
41,600 |
| 2024/10/25 |
1,333 |
1,338 |
1,300 |
1,316 |
-1.35% |
114,800 |
| 2024/10/24 |
1,371 |
1,383 |
1,334 |
1,334 |
-3.40% |
178,600 |
|
