| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,965 |
1,985 |
1,947 |
1,980 |
+1.33% |
66,900 |
| 2025/4/24 |
1,992 |
1,992 |
1,942 |
1,954 |
-1.11% |
64,500 |
| 2025/4/23 |
1,954 |
1,993 |
1,927 |
1,976 |
+2.17% |
115,800 |
| 2025/4/22 |
1,920 |
1,944 |
1,920 |
1,934 |
+0.31% |
44,100 |
| 2025/4/21 |
1,951 |
1,952 |
1,916 |
1,928 |
-1.18% |
46,600 |
| 2025/4/18 |
1,909 |
1,955 |
1,909 |
1,951 |
+2.04% |
49,500 |
| 2025/4/17 |
1,919 |
1,928 |
1,899 |
1,912 |
-0.10% |
30,300 |
| 2025/4/16 |
1,926 |
1,937 |
1,902 |
1,914 |
-0.67% |
30,400 |
| 2025/4/15 |
1,939 |
1,946 |
1,924 |
1,927 |
-0.57% |
37,600 |
| 2025/4/14 |
1,970 |
1,971 |
1,935 |
1,938 |
-0.21% |
46,600 |
| 2025/4/11 |
1,909 |
1,943 |
1,875 |
1,942 |
+1.41% |
95,000 |
| 2025/4/10 |
1,959 |
1,959 |
1,880 |
1,915 |
+5.05% |
122,100 |
| 2025/4/9 |
1,800 |
1,856 |
1,784 |
1,823 |
-0.55% |
159,300 |
| 2025/4/8 |
1,755 |
1,849 |
1,750 |
1,833 |
+8.78% |
159,000 |
| 2025/4/7 |
1,654 |
1,745 |
1,620 |
1,685 |
-5.60% |
240,200 |
| 2025/4/4 |
1,817 |
1,831 |
1,662 |
1,785 |
-4.75% |
304,800 |
| 2025/4/3 |
1,834 |
1,887 |
1,826 |
1,874 |
-1.73% |
136,900 |
| 2025/4/2 |
1,920 |
1,926 |
1,884 |
1,907 |
-0.68% |
129,900 |
| 2025/4/1 |
1,950 |
1,957 |
1,913 |
1,920 |
-1.13% |
86,400 |
| 2025/3/31 |
1,959 |
1,964 |
1,901 |
1,942 |
-2.85% |
179,500 |
| 2025/3/28 |
1,990 |
2,017 |
1,984 |
1,999 |
-3.94% |
168,200 |
| 2025/3/27 |
2,113 |
2,118 |
2,076 |
2,081 |
-0.57% |
207,800 |
| 2025/3/26 |
2,085 |
2,105 |
2,082 |
2,093 |
+0.58% |
139,100 |
| 2025/3/25 |
2,095 |
2,095 |
2,069 |
2,081 |
-0.10% |
107,100 |
| 2025/3/24 |
2,133 |
2,139 |
2,073 |
2,083 |
-1.65% |
178,800 |
| 2025/3/21 |
2,094 |
2,133 |
2,085 |
2,118 |
+1.15% |
140,400 |
| 2025/3/19 |
2,095 |
2,100 |
2,083 |
2,094 |
+0.58% |
104,600 |
| 2025/3/18 |
2,127 |
2,139 |
1,990 |
2,082 |
-1.56% |
309,400 |
| 2025/3/17 |
2,110 |
2,129 |
2,095 |
2,115 |
+2.17% |
139,900 |
| 2025/3/14 |
2,074 |
2,088 |
2,064 |
2,070 |
-0.19% |
91,300 |
| 2025/3/13 |
2,070 |
2,090 |
2,056 |
2,074 |
+0.58% |
73,800 |
| 2025/3/12 |
2,051 |
2,071 |
2,032 |
2,062 |
+0.10% |
88,600 |
| 2025/3/11 |
2,035 |
2,065 |
2,021 |
2,060 |
-0.19% |
115,400 |
| 2025/3/10 |
2,050 |
2,082 |
2,042 |
2,064 |
+2.43% |
157,000 |
| 2025/3/7 |
2,000 |
2,018 |
1,980 |
2,015 |
-0.64% |
87,700 |
| 2025/3/6 |
2,047 |
2,047 |
2,012 |
2,028 |
+0.15% |
77,300 |
| 2025/3/5 |
2,034 |
2,046 |
2,000 |
2,025 |
-0.39% |
133,900 |
| 2025/3/4 |
1,990 |
2,033 |
1,982 |
2,033 |
+0.89% |
130,000 |
| 2025/3/3 |
1,982 |
2,031 |
1,976 |
2,015 |
+3.49% |
162,900 |
| 2025/2/28 |
1,929 |
1,958 |
1,914 |
1,947 |
+0.21% |
88,300 |
| 2025/2/27 |
1,957 |
1,967 |
1,933 |
1,943 |
+0.62% |
83,300 |
| 2025/2/26 |
1,923 |
1,940 |
1,905 |
1,931 |
+0.31% |
133,400 |
| 2025/2/25 |
1,950 |
1,970 |
1,921 |
1,925 |
-2.38% |
239,800 |
| 2025/2/21 |
2,000 |
2,015 |
1,969 |
1,972 |
-2.23% |
207,000 |
| 2025/2/20 |
2,033 |
2,040 |
2,001 |
2,017 |
-1.42% |
132,400 |
| 2025/2/19 |
2,041 |
2,049 |
2,023 |
2,046 |
-0.20% |
118,600 |
| 2025/2/18 |
2,110 |
2,118 |
2,036 |
2,050 |
-2.47% |
209,700 |
| 2025/2/17 |
2,020 |
2,130 |
2,015 |
2,102 |
+3.85% |
221,300 |
| 2025/2/14 |
2,091 |
2,091 |
2,009 |
2,024 |
-3.76% |
292,500 |
| 2025/2/13 |
2,073 |
2,122 |
2,073 |
2,103 |
+1.59% |
214,800 |
| 2025/2/12 |
2,092 |
2,115 |
2,051 |
2,070 |
-1.05% |
212,400 |
| 2025/2/10 |
2,117 |
2,145 |
2,063 |
2,092 |
-1.65% |
360,600 |
| 2025/2/7 |
2,118 |
2,176 |
2,045 |
2,127 |
-7.12% |
866,300 |
| 2025/2/6 |
2,276 |
2,295 |
2,250 |
2,290 |
+2.88% |
202,800 |
| 2025/2/5 |
2,173 |
2,244 |
2,143 |
2,226 |
+2.44% |
199,000 |
| 2025/2/4 |
2,201 |
2,208 |
2,157 |
2,173 |
-0.05% |
105,300 |
| 2025/2/3 |
2,187 |
2,220 |
2,164 |
2,174 |
-1.45% |
147,600 |
| 2025/1/31 |
2,235 |
2,240 |
2,163 |
2,206 |
-0.76% |
98,300 |
| 2025/1/30 |
2,182 |
2,224 |
2,180 |
2,223 |
+1.28% |
101,900 |
| 2025/1/29 |
2,189 |
2,195 |
2,164 |
2,195 |
+1.29% |
66,300 |
| 2025/1/28 |
2,180 |
2,180 |
2,159 |
2,167 |
-0.82% |
84,000 |
| 2025/1/27 |
2,210 |
2,220 |
2,171 |
2,185 |
+0.05% |
73,200 |
| 2025/1/24 |
2,200 |
2,200 |
2,164 |
2,184 |
-0.77% |
109,000 |
| 2025/1/23 |
2,223 |
2,254 |
2,201 |
2,201 |
+0.05% |
104,300 |
| 2025/1/22 |
2,178 |
2,212 |
2,178 |
2,200 |
+1.01% |
87,800 |
| 2025/1/21 |
2,184 |
2,215 |
2,175 |
2,178 |
+0.37% |
88,800 |
| 2025/1/20 |
2,260 |
2,260 |
2,166 |
2,170 |
-2.25% |
154,200 |
| 2025/1/17 |
2,205 |
2,228 |
2,178 |
2,220 |
-0.36% |
123,200 |
| 2025/1/16 |
2,229 |
2,249 |
2,152 |
2,228 |
+0.54% |
145,500 |
| 2025/1/15 |
2,218 |
2,259 |
2,197 |
2,216 |
+0.18% |
191,800 |
| 2025/1/14 |
2,280 |
2,303 |
2,083 |
2,212 |
-4.66% |
428,000 |
| 2025/1/10 |
2,270 |
2,359 |
2,253 |
2,320 |
+2.11% |
194,000 |
| 2025/1/9 |
2,295 |
2,315 |
2,251 |
2,272 |
-1.39% |
159,500 |
| 2025/1/8 |
2,307 |
2,328 |
2,279 |
2,304 |
+0.13% |
172,300 |
| 2025/1/7 |
2,310 |
2,348 |
2,290 |
2,301 |
+0.57% |
187,300 |
| 2025/1/6 |
2,322 |
2,370 |
2,278 |
2,288 |
+0.57% |
341,500 |
| 2024/12/30 |
2,242 |
2,286 |
2,219 |
2,275 |
+1.74% |
144,500 |
| 2024/12/27 |
2,273 |
2,290 |
2,225 |
2,236 |
-1.63% |
212,200 |
| 2024/12/26 |
2,255 |
2,274 |
2,212 |
2,273 |
+0.84% |
142,000 |
| 2024/12/25 |
2,245 |
2,254 |
2,210 |
2,254 |
+1.67% |
101,000 |
| 2024/12/24 |
2,275 |
2,279 |
2,206 |
2,217 |
-2.08% |
206,200 |
| 2024/12/23 |
2,264 |
2,313 |
2,229 |
2,264 |
+3.19% |
255,000 |
| 2024/12/20 |
2,185 |
2,214 |
2,165 |
2,194 |
+0.69% |
189,800 |
| 2024/12/19 |
2,072 |
2,185 |
2,061 |
2,179 |
+3.71% |
165,400 |
| 2024/12/18 |
2,143 |
2,160 |
2,098 |
2,101 |
-1.36% |
125,300 |
| 2024/12/17 |
2,116 |
2,152 |
2,105 |
2,130 |
+1.33% |
88,600 |
| 2024/12/16 |
2,107 |
2,130 |
2,095 |
2,102 |
+0.24% |
77,400 |
| 2024/12/13 |
2,100 |
2,114 |
2,072 |
2,097 |
-0.24% |
140,300 |
| 2024/12/12 |
2,080 |
2,127 |
2,070 |
2,102 |
+2.64% |
245,400 |
| 2024/12/11 |
2,035 |
2,088 |
1,987 |
2,048 |
+1.29% |
233,300 |
| 2024/12/10 |
2,032 |
2,050 |
2,005 |
2,022 |
+1.30% |
190,500 |
| 2024/12/9 |
1,999 |
2,011 |
1,962 |
1,996 |
+1.22% |
158,200 |
| 2024/12/6 |
1,931 |
1,976 |
1,901 |
1,972 |
+2.92% |
128,100 |
| 2024/12/5 |
1,880 |
1,933 |
1,872 |
1,916 |
+0.79% |
72,900 |
| 2024/12/4 |
1,907 |
1,913 |
1,880 |
1,901 |
-0.73% |
96,700 |
| 2024/12/3 |
1,921 |
1,938 |
1,906 |
1,915 |
-1.24% |
95,800 |
| 2024/12/2 |
1,923 |
1,950 |
1,900 |
1,939 |
+0.83% |
94,100 |
| 2024/11/29 |
1,903 |
1,952 |
1,876 |
1,923 |
+0.37% |
124,100 |
| 2024/11/28 |
1,900 |
1,930 |
1,892 |
1,916 |
+0.84% |
128,600 |
| 2024/11/27 |
1,936 |
1,936 |
1,852 |
1,900 |
-1.66% |
188,300 |
| 2024/11/26 |
1,898 |
1,940 |
1,881 |
1,932 |
+3.65% |
214,800 |
| 2024/11/25 |
1,885 |
1,894 |
1,836 |
1,864 |
-0.48% |
137,500 |
| 2024/11/22 |
1,804 |
1,886 |
1,782 |
1,873 |
+4.87% |
213,300 |
| 2024/11/21 |
1,807 |
1,817 |
1,773 |
1,786 |
-1.16% |
82,700 |
| 2024/11/20 |
1,746 |
1,813 |
1,735 |
1,807 |
+2.32% |
168,300 |
| 2024/11/19 |
1,779 |
1,784 |
1,741 |
1,766 |
-1.89% |
150,600 |
| 2024/11/18 |
1,717 |
1,800 |
1,712 |
1,800 |
+4.83% |
221,400 |
| 2024/11/15 |
1,730 |
1,735 |
1,691 |
1,717 |
-2.99% |
168,900 |
| 2024/11/14 |
1,701 |
1,794 |
1,691 |
1,770 |
+6.50% |
434,000 |
| 2024/11/13 |
1,680 |
1,700 |
1,630 |
1,662 |
+13.84% |
720,200 |
| 2024/11/12 |
1,379 |
1,463 |
1,379 |
1,460 |
+7.59% |
320,300 |
| 2024/11/11 |
1,344 |
1,359 |
1,329 |
1,357 |
+1.50% |
40,300 |
| 2024/11/8 |
1,357 |
1,367 |
1,330 |
1,337 |
-1.26% |
32,400 |
| 2024/11/7 |
1,340 |
1,360 |
1,333 |
1,354 |
+2.27% |
57,800 |
| 2024/11/6 |
1,312 |
1,329 |
1,307 |
1,324 |
+1.61% |
48,100 |
| 2024/11/5 |
1,278 |
1,307 |
1,278 |
1,303 |
+2.60% |
37,300 |
| 2024/11/1 |
1,277 |
1,279 |
1,262 |
1,270 |
-1.09% |
21,600 |
| 2024/10/31 |
1,271 |
1,286 |
1,266 |
1,284 |
+0.86% |
38,400 |
| 2024/10/30 |
1,268 |
1,283 |
1,264 |
1,273 |
+0.32% |
82,000 |
| 2024/10/29 |
1,275 |
1,280 |
1,266 |
1,269 |
-0.86% |
25,900 |
| 2024/10/28 |
1,237 |
1,282 |
1,237 |
1,280 |
+3.73% |
42,100 |
| 2024/10/25 |
1,253 |
1,253 |
1,224 |
1,234 |
-1.12% |
32,700 |
| 2024/10/24 |
1,268 |
1,268 |
1,244 |
1,248 |
-1.81% |
31,100 |
|
