| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,108 |
2,128 |
2,058 |
2,064 |
-0.43% |
319,800 |
| 2025/4/24 |
2,105 |
2,177 |
2,020 |
2,073 |
-0.48% |
471,300 |
| 2025/4/23 |
2,093 |
2,097 |
2,073 |
2,083 |
+1.51% |
161,600 |
| 2025/4/22 |
2,058 |
2,058 |
2,036 |
2,052 |
-0.29% |
112,100 |
| 2025/4/21 |
2,078 |
2,078 |
2,047 |
2,058 |
-0.96% |
78,300 |
| 2025/4/18 |
2,048 |
2,078 |
2,037 |
2,078 |
+2.21% |
108,900 |
| 2025/4/17 |
2,052 |
2,065 |
2,019 |
2,033 |
+0.20% |
87,100 |
| 2025/4/16 |
2,046 |
2,058 |
2,013 |
2,029 |
-0.93% |
116,300 |
| 2025/4/15 |
2,056 |
2,068 |
2,038 |
2,048 |
+1.99% |
98,800 |
| 2025/4/14 |
2,012 |
2,035 |
1,983 |
2,008 |
-0.35% |
149,600 |
| 2025/4/11 |
2,012 |
2,019 |
1,965 |
2,015 |
-3.12% |
303,400 |
| 2025/4/10 |
2,157 |
2,157 |
2,057 |
2,080 |
+5.21% |
171,700 |
| 2025/4/9 |
1,980 |
2,024 |
1,950 |
1,977 |
-2.13% |
271,200 |
| 2025/4/8 |
2,004 |
2,060 |
2,002 |
2,020 |
+3.59% |
175,400 |
| 2025/4/7 |
1,884 |
1,984 |
1,859 |
1,950 |
-3.18% |
317,900 |
| 2025/4/4 |
2,059 |
2,077 |
1,980 |
2,014 |
-6.37% |
350,400 |
| 2025/4/3 |
2,103 |
2,152 |
2,103 |
2,151 |
-3.06% |
162,200 |
| 2025/4/2 |
2,230 |
2,240 |
2,207 |
2,219 |
-0.67% |
137,900 |
| 2025/4/1 |
2,260 |
2,260 |
2,224 |
2,234 |
+0.00% |
128,300 |
| 2025/3/31 |
2,250 |
2,250 |
2,184 |
2,234 |
-2.87% |
214,400 |
| 2025/3/28 |
2,331 |
2,362 |
2,285 |
2,300 |
-3.16% |
174,400 |
| 2025/3/27 |
2,389 |
2,393 |
2,327 |
2,375 |
-1.98% |
259,000 |
| 2025/3/26 |
2,438 |
2,445 |
2,404 |
2,423 |
+0.00% |
190,100 |
| 2025/3/25 |
2,423 |
2,441 |
2,397 |
2,423 |
+0.79% |
168,100 |
| 2025/3/24 |
2,400 |
2,420 |
2,381 |
2,404 |
+1.56% |
277,300 |
| 2025/3/21 |
2,335 |
2,377 |
2,332 |
2,367 |
+1.37% |
285,200 |
| 2025/3/19 |
2,325 |
2,344 |
2,324 |
2,335 |
+0.60% |
103,400 |
| 2025/3/18 |
2,314 |
2,338 |
2,313 |
2,321 |
+1.49% |
124,300 |
| 2025/3/17 |
2,267 |
2,308 |
2,266 |
2,287 |
+0.88% |
116,300 |
| 2025/3/14 |
2,266 |
2,282 |
2,259 |
2,267 |
+0.44% |
158,400 |
| 2025/3/13 |
2,258 |
2,275 |
2,248 |
2,257 |
+0.09% |
105,100 |
| 2025/3/12 |
2,227 |
2,260 |
2,212 |
2,255 |
+0.45% |
151,800 |
| 2025/3/11 |
2,247 |
2,253 |
2,211 |
2,245 |
-0.93% |
124,000 |
| 2025/3/10 |
2,255 |
2,266 |
2,237 |
2,266 |
+0.62% |
101,700 |
| 2025/3/7 |
2,204 |
2,262 |
2,201 |
2,252 |
-0.92% |
116,400 |
| 2025/3/6 |
2,270 |
2,285 |
2,260 |
2,273 |
+1.25% |
106,300 |
| 2025/3/5 |
2,253 |
2,274 |
2,238 |
2,245 |
+1.04% |
112,300 |
| 2025/3/4 |
2,249 |
2,259 |
2,213 |
2,222 |
-1.02% |
139,700 |
| 2025/3/3 |
2,252 |
2,257 |
2,237 |
2,245 |
+0.99% |
118,700 |
| 2025/2/28 |
2,225 |
2,250 |
2,212 |
2,223 |
+0.18% |
219,000 |
| 2025/2/27 |
2,197 |
2,224 |
2,197 |
2,219 |
+1.46% |
80,200 |
| 2025/2/26 |
2,166 |
2,194 |
2,147 |
2,187 |
+0.92% |
115,000 |
| 2025/2/25 |
2,169 |
2,182 |
2,152 |
2,167 |
-1.01% |
94,500 |
| 2025/2/21 |
2,151 |
2,189 |
2,145 |
2,189 |
+1.77% |
116,200 |
| 2025/2/20 |
2,178 |
2,178 |
2,122 |
2,151 |
-1.92% |
165,900 |
| 2025/2/19 |
2,242 |
2,244 |
2,187 |
2,193 |
-2.36% |
101,700 |
| 2025/2/18 |
2,225 |
2,246 |
2,214 |
2,246 |
+0.72% |
87,600 |
| 2025/2/17 |
2,237 |
2,237 |
2,212 |
2,230 |
-0.27% |
76,300 |
| 2025/2/14 |
2,253 |
2,264 |
2,236 |
2,236 |
-0.75% |
93,600 |
| 2025/2/13 |
2,254 |
2,271 |
2,236 |
2,253 |
+0.76% |
121,300 |
| 2025/2/12 |
2,273 |
2,273 |
2,213 |
2,236 |
+0.09% |
134,500 |
| 2025/2/10 |
2,255 |
2,255 |
2,221 |
2,234 |
-1.19% |
83,600 |
| 2025/2/7 |
2,240 |
2,279 |
2,240 |
2,261 |
+0.58% |
91,000 |
| 2025/2/6 |
2,242 |
2,256 |
2,225 |
2,248 |
+0.27% |
126,900 |
| 2025/2/5 |
2,247 |
2,269 |
2,217 |
2,242 |
+1.04% |
158,000 |
| 2025/2/4 |
2,235 |
2,243 |
2,210 |
2,219 |
+0.77% |
187,200 |
| 2025/2/3 |
2,250 |
2,255 |
2,166 |
2,202 |
-3.55% |
437,100 |
| 2025/1/31 |
2,339 |
2,340 |
2,237 |
2,283 |
-2.35% |
496,600 |
| 2025/1/30 |
2,270 |
2,370 |
2,260 |
2,338 |
+3.96% |
670,500 |
| 2025/1/29 |
2,242 |
2,269 |
2,225 |
2,249 |
+0.81% |
157,000 |
| 2025/1/28 |
2,220 |
2,243 |
2,215 |
2,231 |
+0.27% |
133,200 |
| 2025/1/27 |
2,231 |
2,240 |
2,213 |
2,225 |
+0.86% |
87,300 |
| 2025/1/24 |
2,247 |
2,247 |
2,204 |
2,206 |
-1.61% |
112,200 |
| 2025/1/23 |
2,233 |
2,243 |
2,215 |
2,242 |
+0.31% |
113,100 |
| 2025/1/22 |
2,222 |
2,242 |
2,213 |
2,235 |
+1.13% |
89,000 |
| 2025/1/21 |
2,201 |
2,223 |
2,195 |
2,210 |
+0.27% |
86,500 |
| 2025/1/20 |
2,191 |
2,213 |
2,180 |
2,204 |
+1.61% |
107,200 |
| 2025/1/17 |
2,163 |
2,181 |
2,155 |
2,169 |
-1.36% |
120,800 |
| 2025/1/16 |
2,217 |
2,218 |
2,177 |
2,199 |
-0.81% |
117,800 |
| 2025/1/15 |
2,204 |
2,219 |
2,193 |
2,217 |
+1.33% |
180,000 |
| 2025/1/14 |
2,176 |
2,190 |
2,154 |
2,188 |
+0.51% |
213,900 |
| 2025/1/10 |
2,178 |
2,192 |
2,166 |
2,177 |
-0.27% |
141,300 |
| 2025/1/9 |
2,241 |
2,241 |
2,176 |
2,183 |
-3.41% |
134,600 |
| 2025/1/8 |
2,232 |
2,275 |
2,226 |
2,260 |
+1.25% |
178,600 |
| 2025/1/7 |
2,250 |
2,258 |
2,222 |
2,232 |
-0.71% |
121,300 |
| 2025/1/6 |
2,281 |
2,282 |
2,236 |
2,248 |
-1.36% |
218,300 |
| 2024/12/30 |
2,269 |
2,282 |
2,264 |
2,279 |
+0.84% |
256,600 |
| 2024/12/27 |
2,255 |
2,263 |
2,235 |
2,260 |
+0.62% |
237,000 |
| 2024/12/26 |
2,209 |
2,258 |
2,209 |
2,246 |
+1.67% |
298,000 |
| 2024/12/25 |
2,212 |
2,213 |
2,187 |
2,209 |
-0.09% |
144,400 |
| 2024/12/24 |
2,214 |
2,225 |
2,206 |
2,211 |
+0.32% |
153,900 |
| 2024/12/23 |
2,185 |
2,208 |
2,173 |
2,204 |
+1.15% |
229,000 |
| 2024/12/20 |
2,190 |
2,205 |
2,175 |
2,179 |
-0.32% |
242,700 |
| 2024/12/19 |
2,161 |
2,192 |
2,160 |
2,186 |
+0.60% |
242,800 |
| 2024/12/18 |
2,160 |
2,184 |
2,156 |
2,173 |
+0.98% |
155,200 |
| 2024/12/17 |
2,185 |
2,189 |
2,152 |
2,152 |
-1.78% |
124,600 |
| 2024/12/16 |
2,194 |
2,222 |
2,187 |
2,191 |
+0.32% |
122,500 |
| 2024/12/13 |
2,183 |
2,205 |
2,174 |
2,184 |
-1.04% |
96,400 |
| 2024/12/12 |
2,205 |
2,218 |
2,180 |
2,207 |
+1.05% |
239,000 |
| 2024/12/11 |
2,208 |
2,210 |
2,176 |
2,184 |
-0.50% |
125,400 |
| 2024/12/10 |
2,191 |
2,203 |
2,181 |
2,195 |
+1.25% |
180,600 |
| 2024/12/9 |
2,150 |
2,176 |
2,141 |
2,168 |
+0.93% |
153,600 |
| 2024/12/6 |
2,130 |
2,148 |
2,127 |
2,148 |
+1.37% |
160,300 |
| 2024/12/5 |
2,108 |
2,129 |
2,094 |
2,119 |
+1.34% |
131,700 |
| 2024/12/4 |
2,119 |
2,119 |
2,089 |
2,091 |
-1.32% |
151,000 |
| 2024/12/3 |
2,110 |
2,127 |
2,108 |
2,119 |
+1.44% |
237,700 |
| 2024/12/2 |
2,080 |
2,096 |
2,059 |
2,089 |
+1.06% |
214,500 |
| 2024/11/29 |
2,097 |
2,097 |
2,045 |
2,067 |
-1.34% |
75,200 |
| 2024/11/28 |
2,077 |
2,114 |
2,065 |
2,095 |
+1.26% |
123,600 |
| 2024/11/27 |
2,128 |
2,128 |
2,056 |
2,069 |
-3.27% |
159,200 |
| 2024/11/26 |
2,138 |
2,156 |
2,108 |
2,139 |
+0.61% |
127,100 |
| 2024/11/25 |
2,135 |
2,142 |
2,126 |
2,126 |
+0.81% |
213,300 |
| 2024/11/22 |
2,111 |
2,122 |
2,105 |
2,109 |
+0.24% |
129,300 |
| 2024/11/21 |
2,117 |
2,129 |
2,104 |
2,104 |
-0.61% |
101,500 |
| 2024/11/20 |
2,127 |
2,145 |
2,112 |
2,117 |
-0.61% |
127,300 |
| 2024/11/19 |
2,128 |
2,149 |
2,122 |
2,130 |
+0.52% |
154,800 |
| 2024/11/18 |
2,105 |
2,128 |
2,099 |
2,119 |
+0.67% |
193,100 |
| 2024/11/15 |
2,142 |
2,145 |
2,105 |
2,105 |
-0.47% |
185,700 |
| 2024/11/14 |
2,130 |
2,149 |
2,113 |
2,115 |
+0.00% |
147,400 |
| 2024/11/13 |
2,145 |
2,155 |
2,099 |
2,115 |
-0.89% |
170,100 |
| 2024/11/12 |
2,130 |
2,153 |
2,124 |
2,134 |
+0.85% |
181,700 |
| 2024/11/11 |
2,082 |
2,116 |
2,064 |
2,116 |
+1.24% |
186,900 |
| 2024/11/8 |
2,151 |
2,151 |
2,082 |
2,090 |
-3.06% |
202,600 |
| 2024/11/7 |
2,170 |
2,191 |
2,149 |
2,156 |
-0.65% |
201,800 |
| 2024/11/6 |
2,115 |
2,170 |
2,112 |
2,170 |
+2.21% |
295,100 |
| 2024/11/5 |
2,133 |
2,152 |
2,118 |
2,123 |
-0.38% |
226,500 |
| 2024/11/1 |
2,163 |
2,184 |
2,121 |
2,131 |
-1.98% |
316,800 |
| 2024/10/31 |
2,172 |
2,192 |
2,097 |
2,174 |
+0.69% |
606,100 |
| 2024/10/30 |
2,021 |
2,206 |
2,021 |
2,159 |
+6.83% |
919,300 |
| 2024/10/29 |
2,021 |
2,028 |
2,004 |
2,021 |
+0.30% |
169,100 |
| 2024/10/28 |
1,986 |
2,021 |
1,973 |
2,015 |
+1.41% |
133,200 |
| 2024/10/25 |
1,986 |
1,997 |
1,971 |
1,987 |
+0.25% |
97,800 |
| 2024/10/24 |
1,970 |
1,990 |
1,948 |
1,982 |
+0.30% |
179,300 |
|
