| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,946 |
2,010 |
1,946 |
1,990 |
+2.79% |
30,800 |
| 2025/4/24 |
1,961 |
1,980 |
1,936 |
1,936 |
-0.97% |
18,900 |
| 2025/4/23 |
1,969 |
1,992 |
1,952 |
1,955 |
+0.51% |
14,600 |
| 2025/4/22 |
1,930 |
1,970 |
1,902 |
1,945 |
+1.62% |
35,400 |
| 2025/4/21 |
2,012 |
2,050 |
1,914 |
1,914 |
-6.77% |
63,600 |
| 2025/4/18 |
1,991 |
2,104 |
1,990 |
2,053 |
+3.17% |
46,800 |
| 2025/4/17 |
1,914 |
2,021 |
1,890 |
1,990 |
+3.97% |
60,500 |
| 2025/4/16 |
2,056 |
2,058 |
1,914 |
1,914 |
-6.91% |
84,700 |
| 2025/4/15 |
2,307 |
2,314 |
2,030 |
2,056 |
-12.77% |
105,300 |
| 2025/4/14 |
2,320 |
2,368 |
2,283 |
2,357 |
+2.03% |
44,700 |
| 2025/4/11 |
2,241 |
2,345 |
2,182 |
2,310 |
+2.99% |
29,300 |
| 2025/4/10 |
2,239 |
2,261 |
2,170 |
2,243 |
+4.86% |
26,600 |
| 2025/4/9 |
2,115 |
2,189 |
2,058 |
2,139 |
-3.43% |
24,700 |
| 2025/4/8 |
1,977 |
2,215 |
1,975 |
2,215 |
+16.76% |
25,800 |
| 2025/4/7 |
1,810 |
1,948 |
1,800 |
1,897 |
-4.10% |
42,200 |
| 2025/4/4 |
2,082 |
2,082 |
1,946 |
1,978 |
-5.04% |
34,100 |
| 2025/4/3 |
2,000 |
2,114 |
1,995 |
2,083 |
+1.61% |
32,100 |
| 2025/4/2 |
2,020 |
2,072 |
1,993 |
2,050 |
-0.49% |
27,400 |
| 2025/4/1 |
2,116 |
2,129 |
2,040 |
2,060 |
-2.78% |
19,400 |
| 2025/3/31 |
2,200 |
2,222 |
2,083 |
2,119 |
-3.86% |
21,400 |
| 2025/3/28 |
2,221 |
2,222 |
2,175 |
2,204 |
+0.14% |
16,000 |
| 2025/3/27 |
2,191 |
2,219 |
2,175 |
2,201 |
+0.46% |
18,300 |
| 2025/3/26 |
2,238 |
2,238 |
2,183 |
2,191 |
-1.13% |
22,200 |
| 2025/3/25 |
2,233 |
2,255 |
2,216 |
2,216 |
-0.76% |
16,200 |
| 2025/3/24 |
2,255 |
2,300 |
2,223 |
2,233 |
-0.98% |
7,800 |
| 2025/3/21 |
2,229 |
2,307 |
2,229 |
2,255 |
+1.21% |
7,700 |
| 2025/3/19 |
2,257 |
2,257 |
2,217 |
2,228 |
+0.81% |
7,400 |
| 2025/3/18 |
2,202 |
2,224 |
2,202 |
2,210 |
-0.45% |
4,100 |
| 2025/3/17 |
2,207 |
2,240 |
2,207 |
2,220 |
+0.68% |
3,800 |
| 2025/3/14 |
2,221 |
2,259 |
2,204 |
2,205 |
-1.12% |
6,100 |
| 2025/3/13 |
2,305 |
2,328 |
2,230 |
2,230 |
-3.50% |
9,900 |
| 2025/3/12 |
2,239 |
2,329 |
2,239 |
2,311 |
+2.94% |
11,200 |
| 2025/3/11 |
2,242 |
2,275 |
2,195 |
2,245 |
-1.49% |
17,300 |
| 2025/3/10 |
2,328 |
2,349 |
2,250 |
2,279 |
-1.34% |
13,600 |
| 2025/3/7 |
2,281 |
2,315 |
2,281 |
2,310 |
-0.56% |
5,200 |
| 2025/3/6 |
2,310 |
2,327 |
2,282 |
2,323 |
+1.13% |
5,100 |
| 2025/3/5 |
2,280 |
2,299 |
2,280 |
2,297 |
-0.13% |
1,500 |
| 2025/3/4 |
2,332 |
2,336 |
2,281 |
2,300 |
-1.37% |
4,200 |
| 2025/3/3 |
2,239 |
2,366 |
2,238 |
2,332 |
+4.06% |
10,800 |
| 2025/2/28 |
2,210 |
2,241 |
2,200 |
2,241 |
-0.13% |
13,500 |
| 2025/2/27 |
2,301 |
2,301 |
2,221 |
2,244 |
-2.48% |
25,400 |
| 2025/2/26 |
2,320 |
2,367 |
2,201 |
2,301 |
-0.82% |
153,100 |
| 2025/2/25 |
2,343 |
2,343 |
2,259 |
2,320 |
+0.61% |
25,800 |
| 2025/2/21 |
2,298 |
2,336 |
2,232 |
2,306 |
-0.56% |
14,800 |
| 2025/2/20 |
2,265 |
2,323 |
2,265 |
2,319 |
+2.38% |
10,400 |
| 2025/2/19 |
2,307 |
2,310 |
2,260 |
2,265 |
-1.82% |
12,300 |
| 2025/2/18 |
2,285 |
2,340 |
2,280 |
2,307 |
+0.65% |
17,500 |
| 2025/2/17 |
2,311 |
2,314 |
2,288 |
2,292 |
+0.17% |
7,600 |
| 2025/2/14 |
2,292 |
2,347 |
2,288 |
2,288 |
+0.09% |
6,500 |
| 2025/2/13 |
2,346 |
2,346 |
2,285 |
2,286 |
-2.56% |
19,700 |
| 2025/2/12 |
2,368 |
2,393 |
2,322 |
2,346 |
-0.47% |
5,200 |
| 2025/2/10 |
2,342 |
2,405 |
2,292 |
2,357 |
+0.47% |
26,900 |
| 2025/2/7 |
2,384 |
2,406 |
2,344 |
2,346 |
-2.45% |
21,300 |
| 2025/2/6 |
2,504 |
2,530 |
2,383 |
2,405 |
-3.95% |
42,500 |
| 2025/2/5 |
2,328 |
2,549 |
2,328 |
2,504 |
+6.51% |
99,400 |
| 2025/2/4 |
2,213 |
2,422 |
2,213 |
2,351 |
+7.89% |
98,900 |
| 2025/2/3 |
1,991 |
2,195 |
1,991 |
2,179 |
+7.34% |
45,300 |
| 2025/1/31 |
2,090 |
2,110 |
1,989 |
2,030 |
-2.68% |
45,800 |
| 2025/1/30 |
1,983 |
2,125 |
1,980 |
2,086 |
+3.52% |
63,900 |
| 2025/1/29 |
2,060 |
2,060 |
2,013 |
2,015 |
-0.98% |
11,200 |
| 2025/1/28 |
2,042 |
2,077 |
2,010 |
2,035 |
-0.93% |
12,000 |
| 2025/1/27 |
2,150 |
2,150 |
2,052 |
2,054 |
-2.19% |
20,200 |
| 2025/1/24 |
2,007 |
2,118 |
2,007 |
2,100 |
+4.69% |
22,200 |
| 2025/1/23 |
2,009 |
2,025 |
1,982 |
2,006 |
-1.13% |
48,600 |
| 2025/1/22 |
2,063 |
2,070 |
2,020 |
2,029 |
-1.31% |
20,600 |
| 2025/1/21 |
2,060 |
2,087 |
2,017 |
2,056 |
-0.34% |
18,300 |
| 2025/1/20 |
2,093 |
2,115 |
2,063 |
2,063 |
-1.43% |
17,000 |
| 2025/1/17 |
2,054 |
2,115 |
2,039 |
2,093 |
+1.01% |
25,300 |
| 2025/1/16 |
2,043 |
2,129 |
2,032 |
2,072 |
+1.97% |
74,000 |
| 2025/1/15 |
2,350 |
2,412 |
2,027 |
2,032 |
-7.93% |
112,900 |
| 2025/1/14 |
2,213 |
2,223 |
2,160 |
2,207 |
-1.03% |
26,500 |
| 2025/1/10 |
2,215 |
2,276 |
2,191 |
2,230 |
+1.83% |
18,600 |
| 2025/1/9 |
2,204 |
2,222 |
2,174 |
2,190 |
-1.17% |
18,700 |
| 2025/1/8 |
2,274 |
2,274 |
2,216 |
2,216 |
-1.90% |
20,000 |
| 2025/1/7 |
2,314 |
2,322 |
2,247 |
2,259 |
-1.01% |
14,700 |
| 2025/1/6 |
2,435 |
2,435 |
2,234 |
2,282 |
-5.59% |
26,800 |
| 2024/12/30 |
2,412 |
2,442 |
2,383 |
2,417 |
+0.21% |
12,100 |
| 2024/12/27 |
2,310 |
2,420 |
2,310 |
2,412 |
+5.51% |
21,400 |
| 2024/12/26 |
2,321 |
2,385 |
2,286 |
2,286 |
-2.10% |
23,600 |
| 2024/12/25 |
2,341 |
2,391 |
2,301 |
2,335 |
-0.26% |
13,200 |
| 2024/12/24 |
2,374 |
2,380 |
2,309 |
2,341 |
-2.17% |
27,900 |
| 2024/12/23 |
2,347 |
2,400 |
2,312 |
2,393 |
+1.96% |
22,000 |
| 2024/12/20 |
2,423 |
2,433 |
2,315 |
2,347 |
-4.75% |
33,400 |
| 2024/12/19 |
2,323 |
2,473 |
2,323 |
2,464 |
+3.14% |
31,200 |
| 2024/12/18 |
2,466 |
2,480 |
2,356 |
2,389 |
-3.12% |
28,200 |
| 2024/12/17 |
2,406 |
2,488 |
2,349 |
2,466 |
+2.49% |
43,400 |
| 2024/12/16 |
2,480 |
2,519 |
2,382 |
2,406 |
-2.63% |
52,600 |
| 2024/12/13 |
2,456 |
2,471 |
2,407 |
2,471 |
+1.90% |
25,600 |
| 2024/12/12 |
2,201 |
2,437 |
2,201 |
2,425 |
+10.23% |
86,400 |
| 2024/12/11 |
2,226 |
2,274 |
2,122 |
2,200 |
-3.08% |
74,400 |
| 2024/12/10 |
2,355 |
2,380 |
2,270 |
2,270 |
-4.86% |
44,200 |
| 2024/12/9 |
2,420 |
2,420 |
2,352 |
2,386 |
+0.00% |
22,100 |
| 2024/12/6 |
2,498 |
2,515 |
2,355 |
2,386 |
-3.52% |
29,100 |
| 2024/12/5 |
2,341 |
2,498 |
2,336 |
2,473 |
+5.19% |
38,300 |
| 2024/12/4 |
2,406 |
2,430 |
2,336 |
2,351 |
-2.29% |
24,700 |
| 2024/12/3 |
2,373 |
2,414 |
2,270 |
2,406 |
+0.12% |
49,900 |
| 2024/12/2 |
2,494 |
2,526 |
2,375 |
2,403 |
-3.38% |
41,500 |
| 2024/11/29 |
2,404 |
2,487 |
2,400 |
2,487 |
+2.73% |
15,300 |
| 2024/11/28 |
2,460 |
2,499 |
2,421 |
2,421 |
-1.63% |
20,000 |
| 2024/11/27 |
2,533 |
2,533 |
2,403 |
2,461 |
-2.30% |
55,600 |
| 2024/11/26 |
2,467 |
2,525 |
2,440 |
2,519 |
+2.27% |
37,100 |
| 2024/11/25 |
2,476 |
2,489 |
2,400 |
2,463 |
+0.70% |
42,800 |
| 2024/11/22 |
2,417 |
2,446 |
2,353 |
2,446 |
+1.92% |
29,300 |
| 2024/11/21 |
2,442 |
2,516 |
2,392 |
2,400 |
-1.40% |
42,500 |
| 2024/11/20 |
2,285 |
2,445 |
2,285 |
2,434 |
+6.75% |
55,500 |
| 2024/11/19 |
2,321 |
2,323 |
2,227 |
2,280 |
-2.40% |
51,800 |
| 2024/11/18 |
2,336 |
2,400 |
2,301 |
2,336 |
-0.81% |
23,800 |
| 2024/11/15 |
2,397 |
2,431 |
2,355 |
2,355 |
+0.00% |
41,300 |
| 2024/11/14 |
2,403 |
2,428 |
2,326 |
2,355 |
-2.04% |
35,000 |
| 2024/11/13 |
2,320 |
2,422 |
2,281 |
2,404 |
+3.62% |
76,200 |
| 2024/11/12 |
2,294 |
2,328 |
2,278 |
2,320 |
-1.02% |
31,300 |
| 2024/11/11 |
2,349 |
2,354 |
2,270 |
2,344 |
+0.69% |
38,000 |
| 2024/11/8 |
2,259 |
2,328 |
2,239 |
2,328 |
+3.88% |
51,700 |
| 2024/11/7 |
2,187 |
2,288 |
2,187 |
2,241 |
+1.86% |
37,500 |
| 2024/11/6 |
2,119 |
2,200 |
2,054 |
2,200 |
+3.58% |
57,700 |
| 2024/11/5 |
2,164 |
2,220 |
2,015 |
2,124 |
-0.56% |
61,400 |
| 2024/11/1 |
2,239 |
2,250 |
2,114 |
2,136 |
-4.60% |
69,600 |
| 2024/10/31 |
2,160 |
2,249 |
2,146 |
2,239 |
+6.11% |
114,100 |
| 2024/10/30 |
2,252 |
2,256 |
2,110 |
2,110 |
-4.65% |
120,100 |
| 2024/10/29 |
2,142 |
2,247 |
2,135 |
2,213 |
+3.99% |
91,400 |
| 2024/10/28 |
1,995 |
2,136 |
1,995 |
2,128 |
+6.29% |
81,800 |
| 2024/10/25 |
2,081 |
2,105 |
1,973 |
2,002 |
-1.43% |
114,800 |
| 2024/10/24 |
1,930 |
2,031 |
1,920 |
2,031 |
+3.89% |
93,600 |
|
