| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,990 |
2,016 |
1,985 |
1,988 |
-0.30% |
10,500 |
| 2025/4/24 |
1,999 |
1,999 |
1,985 |
1,994 |
+0.20% |
5,800 |
| 2025/4/23 |
2,007 |
2,016 |
1,990 |
1,990 |
-0.75% |
6,600 |
| 2025/4/22 |
1,996 |
2,005 |
1,980 |
2,005 |
+0.70% |
5,700 |
| 2025/4/21 |
1,988 |
1,991 |
1,960 |
1,991 |
+0.25% |
7,400 |
| 2025/4/18 |
1,997 |
1,997 |
1,971 |
1,986 |
+1.02% |
2,700 |
| 2025/4/17 |
1,974 |
1,980 |
1,966 |
1,966 |
-0.41% |
5,200 |
| 2025/4/16 |
2,017 |
2,017 |
1,961 |
1,974 |
-2.13% |
12,900 |
| 2025/4/15 |
2,018 |
2,018 |
1,983 |
2,017 |
-0.05% |
9,500 |
| 2025/4/14 |
2,020 |
2,020 |
1,990 |
2,018 |
+0.45% |
16,200 |
| 2025/4/11 |
1,920 |
2,009 |
1,906 |
2,009 |
+1.93% |
11,900 |
| 2025/4/10 |
2,024 |
2,027 |
1,946 |
1,971 |
+3.52% |
23,900 |
| 2025/4/9 |
1,899 |
1,920 |
1,867 |
1,904 |
-1.81% |
18,400 |
| 2025/4/8 |
1,900 |
1,980 |
1,890 |
1,939 |
+6.42% |
33,800 |
| 2025/4/7 |
1,808 |
1,897 |
1,730 |
1,822 |
-7.42% |
52,900 |
| 2025/4/4 |
1,970 |
1,991 |
1,880 |
1,968 |
-2.57% |
43,700 |
| 2025/4/3 |
2,029 |
2,041 |
1,980 |
2,020 |
-1.70% |
33,400 |
| 2025/4/2 |
2,091 |
2,091 |
2,045 |
2,055 |
-2.14% |
15,600 |
| 2025/4/1 |
2,120 |
2,120 |
2,090 |
2,100 |
-0.94% |
6,300 |
| 2025/3/31 |
2,100 |
2,124 |
2,070 |
2,120 |
+0.43% |
18,100 |
| 2025/3/28 |
2,080 |
2,130 |
2,080 |
2,111 |
-2.45% |
11,300 |
| 2025/3/27 |
2,169 |
2,175 |
2,159 |
2,164 |
-0.64% |
13,800 |
| 2025/3/26 |
2,188 |
2,188 |
2,162 |
2,178 |
-0.50% |
11,600 |
| 2025/3/25 |
2,204 |
2,204 |
2,180 |
2,189 |
-0.68% |
12,300 |
| 2025/3/24 |
2,166 |
2,207 |
2,166 |
2,204 |
+1.75% |
26,900 |
| 2025/3/21 |
2,158 |
2,194 |
2,156 |
2,166 |
+0.46% |
21,200 |
| 2025/3/19 |
2,150 |
2,160 |
2,150 |
2,156 |
+0.09% |
7,100 |
| 2025/3/18 |
2,153 |
2,158 |
2,143 |
2,154 |
+0.05% |
7,900 |
| 2025/3/17 |
2,150 |
2,160 |
2,140 |
2,153 |
+0.14% |
15,900 |
| 2025/3/14 |
2,146 |
2,150 |
2,130 |
2,150 |
+0.19% |
19,600 |
| 2025/3/13 |
2,170 |
2,170 |
2,110 |
2,146 |
-1.33% |
76,600 |
| 2025/3/12 |
2,233 |
2,241 |
2,152 |
2,175 |
+18.01% |
258,600 |
| 2025/3/11 |
1,838 |
1,844 |
1,815 |
1,843 |
+0.00% |
6,200 |
| 2025/3/10 |
1,843 |
1,848 |
1,827 |
1,843 |
+0.49% |
4,400 |
| 2025/3/7 |
1,819 |
1,834 |
1,819 |
1,834 |
+0.88% |
2,700 |
| 2025/3/6 |
1,817 |
1,833 |
1,817 |
1,818 |
+0.06% |
2,200 |
| 2025/3/5 |
1,829 |
1,834 |
1,817 |
1,817 |
-0.71% |
4,000 |
| 2025/3/4 |
1,836 |
1,851 |
1,830 |
1,830 |
-0.33% |
7,100 |
| 2025/3/3 |
1,845 |
1,845 |
1,836 |
1,836 |
+0.00% |
3,200 |
| 2025/2/28 |
1,836 |
1,838 |
1,828 |
1,836 |
-0.11% |
3,800 |
| 2025/2/27 |
1,830 |
1,840 |
1,830 |
1,838 |
+0.16% |
1,500 |
| 2025/2/26 |
1,825 |
1,836 |
1,825 |
1,835 |
+0.94% |
3,600 |
| 2025/2/25 |
1,821 |
1,833 |
1,815 |
1,818 |
-0.16% |
3,300 |
| 2025/2/21 |
1,825 |
1,844 |
1,820 |
1,821 |
-0.27% |
3,000 |
| 2025/2/20 |
1,833 |
1,837 |
1,822 |
1,826 |
-0.11% |
2,100 |
| 2025/2/19 |
1,832 |
1,839 |
1,826 |
1,828 |
-0.11% |
1,400 |
| 2025/2/18 |
1,839 |
1,845 |
1,823 |
1,830 |
+0.00% |
4,600 |
| 2025/2/17 |
1,827 |
1,846 |
1,822 |
1,830 |
+0.60% |
6,500 |
| 2025/2/14 |
1,820 |
1,850 |
1,819 |
1,819 |
-0.98% |
24,000 |
| 2025/2/13 |
1,858 |
1,858 |
1,837 |
1,837 |
+0.33% |
10,700 |
| 2025/2/12 |
1,833 |
1,844 |
1,830 |
1,831 |
-0.05% |
3,400 |
| 2025/2/10 |
1,832 |
1,847 |
1,825 |
1,832 |
+0.00% |
7,600 |
| 2025/2/7 |
1,837 |
1,837 |
1,826 |
1,832 |
+0.11% |
2,300 |
| 2025/2/6 |
1,821 |
1,830 |
1,820 |
1,830 |
+0.55% |
3,500 |
| 2025/2/5 |
1,822 |
1,826 |
1,819 |
1,820 |
-0.11% |
2,800 |
| 2025/2/4 |
1,827 |
1,828 |
1,820 |
1,822 |
+0.00% |
4,000 |
| 2025/2/3 |
1,820 |
1,825 |
1,816 |
1,822 |
+0.16% |
3,500 |
| 2025/1/31 |
1,821 |
1,823 |
1,812 |
1,819 |
+0.22% |
4,400 |
| 2025/1/30 |
1,810 |
1,816 |
1,801 |
1,815 |
+0.28% |
4,100 |
| 2025/1/29 |
1,810 |
1,810 |
1,800 |
1,810 |
+0.11% |
3,500 |
| 2025/1/28 |
1,782 |
1,811 |
1,780 |
1,808 |
+1.46% |
6,000 |
| 2025/1/27 |
1,780 |
1,799 |
1,772 |
1,782 |
+0.62% |
5,600 |
| 2025/1/24 |
1,773 |
1,775 |
1,769 |
1,771 |
+0.11% |
3,600 |
| 2025/1/23 |
1,772 |
1,772 |
1,767 |
1,769 |
-0.28% |
1,500 |
| 2025/1/22 |
1,771 |
1,774 |
1,766 |
1,774 |
+0.62% |
1,700 |
| 2025/1/21 |
1,770 |
1,775 |
1,763 |
1,763 |
-0.40% |
3,200 |
| 2025/1/20 |
1,784 |
1,784 |
1,764 |
1,770 |
+0.23% |
3,400 |
| 2025/1/17 |
1,761 |
1,785 |
1,759 |
1,766 |
+0.28% |
4,000 |
| 2025/1/16 |
1,775 |
1,775 |
1,760 |
1,761 |
-0.79% |
8,300 |
| 2025/1/15 |
1,789 |
1,789 |
1,775 |
1,775 |
-0.56% |
600 |
| 2025/1/14 |
1,791 |
1,791 |
1,767 |
1,785 |
-0.89% |
6,800 |
| 2025/1/10 |
1,805 |
1,805 |
1,772 |
1,801 |
+0.28% |
11,400 |
| 2025/1/9 |
1,775 |
1,796 |
1,772 |
1,796 |
+1.41% |
6,100 |
| 2025/1/8 |
1,780 |
1,780 |
1,752 |
1,771 |
-0.51% |
10,700 |
| 2025/1/7 |
1,798 |
1,798 |
1,774 |
1,780 |
+0.00% |
6,900 |
| 2025/1/6 |
1,767 |
1,805 |
1,765 |
1,780 |
+0.91% |
11,900 |
| 2024/12/30 |
1,769 |
1,769 |
1,750 |
1,764 |
+0.00% |
5,400 |
| 2024/12/27 |
1,745 |
1,764 |
1,744 |
1,764 |
+0.97% |
5,500 |
| 2024/12/26 |
1,750 |
1,755 |
1,729 |
1,747 |
-0.17% |
8,500 |
| 2024/12/25 |
1,734 |
1,750 |
1,722 |
1,750 |
+1.51% |
10,900 |
| 2024/12/24 |
1,735 |
1,739 |
1,724 |
1,724 |
-0.17% |
5,200 |
| 2024/12/23 |
1,715 |
1,763 |
1,710 |
1,727 |
+0.41% |
6,900 |
| 2024/12/20 |
1,721 |
1,724 |
1,705 |
1,720 |
+0.00% |
10,400 |
| 2024/12/19 |
1,774 |
1,774 |
1,705 |
1,720 |
-0.86% |
9,200 |
| 2024/12/18 |
1,750 |
1,750 |
1,670 |
1,735 |
-0.63% |
8,600 |
| 2024/12/17 |
1,757 |
1,757 |
1,745 |
1,746 |
-0.63% |
4,100 |
| 2024/12/16 |
1,776 |
1,776 |
1,746 |
1,757 |
+0.75% |
4,000 |
| 2024/12/13 |
1,744 |
1,749 |
1,732 |
1,744 |
+0.58% |
2,600 |
| 2024/12/12 |
1,738 |
1,755 |
1,729 |
1,734 |
-0.23% |
2,700 |
| 2024/12/11 |
1,749 |
1,751 |
1,735 |
1,738 |
-0.63% |
1,800 |
| 2024/12/10 |
1,748 |
1,749 |
1,728 |
1,749 |
+0.46% |
5,200 |
| 2024/12/9 |
1,726 |
1,743 |
1,725 |
1,741 |
+0.00% |
3,700 |
| 2024/12/6 |
1,744 |
1,744 |
1,737 |
1,741 |
-0.17% |
5,800 |
| 2024/12/5 |
1,753 |
1,753 |
1,743 |
1,744 |
-0.51% |
1,700 |
| 2024/12/4 |
1,754 |
1,754 |
1,743 |
1,753 |
-0.11% |
4,500 |
| 2024/12/3 |
1,761 |
1,761 |
1,751 |
1,755 |
-0.23% |
1,000 |
| 2024/12/2 |
1,747 |
1,762 |
1,747 |
1,759 |
+0.69% |
2,100 |
| 2024/11/29 |
1,760 |
1,764 |
1,745 |
1,747 |
-0.51% |
2,800 |
| 2024/11/28 |
1,744 |
1,758 |
1,735 |
1,756 |
+1.21% |
21,100 |
| 2024/11/27 |
1,722 |
1,741 |
1,717 |
1,735 |
+0.75% |
4,500 |
| 2024/11/26 |
1,726 |
1,737 |
1,717 |
1,722 |
-0.23% |
3,100 |
| 2024/11/25 |
1,722 |
1,726 |
1,715 |
1,726 |
+0.12% |
1,600 |
| 2024/11/22 |
1,715 |
1,727 |
1,715 |
1,724 |
-0.17% |
3,800 |
| 2024/11/21 |
1,718 |
1,727 |
1,716 |
1,727 |
+0.12% |
2,700 |
| 2024/11/20 |
1,718 |
1,725 |
1,718 |
1,725 |
-0.29% |
2,700 |
| 2024/11/19 |
1,727 |
1,732 |
1,722 |
1,730 |
-0.06% |
2,000 |
| 2024/11/18 |
1,732 |
1,732 |
1,718 |
1,731 |
-0.06% |
2,500 |
| 2024/11/15 |
1,727 |
1,736 |
1,715 |
1,732 |
+0.41% |
5,000 |
| 2024/11/14 |
1,746 |
1,746 |
1,715 |
1,725 |
+0.58% |
15,800 |
| 2024/11/13 |
1,685 |
1,715 |
1,685 |
1,715 |
+1.78% |
13,200 |
| 2024/11/12 |
1,686 |
1,686 |
1,670 |
1,685 |
-0.06% |
3,800 |
| 2024/11/11 |
1,690 |
1,690 |
1,671 |
1,686 |
-0.24% |
4,400 |
| 2024/11/8 |
1,674 |
1,693 |
1,670 |
1,690 |
-0.24% |
5,600 |
| 2024/11/7 |
1,663 |
1,698 |
1,653 |
1,694 |
+2.05% |
12,300 |
| 2024/11/6 |
1,670 |
1,674 |
1,640 |
1,660 |
-0.54% |
12,700 |
| 2024/11/5 |
1,668 |
1,671 |
1,668 |
1,669 |
+0.06% |
1,100 |
| 2024/11/1 |
1,660 |
1,676 |
1,660 |
1,668 |
+0.24% |
3,200 |
| 2024/10/31 |
1,679 |
1,679 |
1,650 |
1,664 |
-0.54% |
3,600 |
| 2024/10/30 |
1,672 |
1,680 |
1,652 |
1,673 |
+0.00% |
7,500 |
| 2024/10/29 |
1,644 |
1,675 |
1,626 |
1,673 |
+2.32% |
10,000 |
| 2024/10/28 |
1,619 |
1,670 |
1,616 |
1,635 |
+0.62% |
6,600 |
| 2024/10/25 |
1,644 |
1,662 |
1,616 |
1,625 |
-0.98% |
6,700 |
| 2024/10/24 |
1,636 |
1,652 |
1,611 |
1,641 |
-0.12% |
9,400 |
|
