| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,183 |
2,186 |
2,155 |
2,164 |
+0.42% |
48,000 |
| 2025/4/24 |
2,170 |
2,185 |
2,144 |
2,155 |
-0.55% |
33,600 |
| 2025/4/23 |
2,180 |
2,200 |
2,165 |
2,167 |
+0.09% |
79,100 |
| 2025/4/22 |
2,159 |
2,182 |
2,150 |
2,165 |
+0.42% |
35,000 |
| 2025/4/21 |
2,160 |
2,161 |
2,140 |
2,156 |
-0.55% |
35,300 |
| 2025/4/18 |
2,111 |
2,172 |
2,103 |
2,168 |
+3.98% |
73,900 |
| 2025/4/17 |
2,060 |
2,092 |
2,058 |
2,085 |
+0.72% |
38,000 |
| 2025/4/16 |
2,116 |
2,127 |
2,051 |
2,070 |
-1.66% |
71,100 |
| 2025/4/15 |
2,094 |
2,137 |
2,094 |
2,105 |
+0.53% |
48,900 |
| 2025/4/14 |
2,089 |
2,121 |
2,018 |
2,094 |
+1.60% |
119,800 |
| 2025/4/11 |
2,055 |
2,061 |
1,986 |
2,061 |
-0.58% |
72,900 |
| 2025/4/10 |
2,040 |
2,095 |
2,020 |
2,073 |
+6.97% |
126,500 |
| 2025/4/9 |
1,944 |
1,960 |
1,885 |
1,938 |
+0.68% |
155,000 |
| 2025/4/8 |
1,911 |
1,962 |
1,888 |
1,925 |
+4.85% |
91,300 |
| 2025/4/7 |
1,837 |
1,870 |
1,790 |
1,836 |
-6.18% |
137,500 |
| 2025/4/4 |
1,989 |
1,999 |
1,925 |
1,957 |
-3.36% |
117,400 |
| 2025/4/3 |
2,033 |
2,049 |
1,975 |
2,025 |
-5.06% |
110,300 |
| 2025/4/2 |
2,071 |
2,163 |
2,053 |
2,133 |
+2.30% |
108,700 |
| 2025/4/1 |
2,093 |
2,139 |
2,078 |
2,085 |
-1.23% |
101,900 |
| 2025/3/31 |
2,082 |
2,126 |
2,054 |
2,111 |
+0.91% |
148,700 |
| 2025/3/28 |
2,105 |
2,129 |
2,062 |
2,092 |
-0.62% |
159,800 |
| 2025/3/27 |
2,059 |
2,105 |
2,057 |
2,105 |
+0.53% |
197,900 |
| 2025/3/26 |
2,043 |
2,113 |
2,025 |
2,094 |
+3.15% |
127,300 |
| 2025/3/25 |
2,088 |
2,090 |
2,014 |
2,030 |
-1.31% |
116,000 |
| 2025/3/24 |
2,084 |
2,090 |
2,045 |
2,057 |
-1.01% |
125,000 |
| 2025/3/21 |
2,050 |
2,078 |
2,049 |
2,078 |
+1.56% |
92,900 |
| 2025/3/19 |
2,033 |
2,059 |
2,033 |
2,046 |
+0.64% |
78,900 |
| 2025/3/18 |
2,020 |
2,051 |
2,008 |
2,033 |
+0.89% |
91,200 |
| 2025/3/17 |
2,041 |
2,045 |
2,015 |
2,015 |
-0.69% |
80,500 |
| 2025/3/14 |
1,999 |
2,034 |
1,998 |
2,029 |
+1.15% |
90,200 |
| 2025/3/13 |
2,038 |
2,046 |
2,000 |
2,006 |
-1.71% |
91,000 |
| 2025/3/12 |
2,010 |
2,045 |
1,991 |
2,041 |
+2.92% |
101,100 |
| 2025/3/11 |
1,950 |
1,985 |
1,929 |
1,983 |
+0.25% |
111,100 |
| 2025/3/10 |
1,978 |
1,997 |
1,946 |
1,978 |
-0.05% |
104,800 |
| 2025/3/7 |
2,004 |
2,024 |
1,950 |
1,979 |
-4.67% |
188,000 |
| 2025/3/6 |
2,098 |
2,109 |
2,063 |
2,076 |
+0.19% |
52,500 |
| 2025/3/5 |
2,081 |
2,086 |
2,053 |
2,072 |
+0.78% |
48,300 |
| 2025/3/4 |
2,080 |
2,080 |
2,049 |
2,056 |
-0.92% |
61,800 |
| 2025/3/3 |
2,093 |
2,103 |
2,067 |
2,075 |
+0.73% |
58,600 |
| 2025/2/28 |
2,073 |
2,089 |
2,043 |
2,060 |
-1.95% |
58,100 |
| 2025/2/27 |
2,090 |
2,135 |
2,085 |
2,101 |
+0.57% |
80,800 |
| 2025/2/26 |
2,138 |
2,154 |
2,073 |
2,089 |
-2.34% |
53,400 |
| 2025/2/25 |
2,150 |
2,185 |
2,128 |
2,139 |
-0.79% |
51,500 |
| 2025/2/21 |
2,177 |
2,183 |
2,137 |
2,156 |
-1.69% |
77,500 |
| 2025/2/20 |
2,244 |
2,257 |
2,166 |
2,193 |
-1.04% |
111,900 |
| 2025/2/19 |
2,258 |
2,259 |
2,206 |
2,216 |
-3.23% |
81,000 |
| 2025/2/18 |
2,310 |
2,320 |
2,276 |
2,290 |
+1.24% |
130,600 |
| 2025/2/17 |
2,230 |
2,262 |
2,211 |
2,262 |
+3.52% |
127,900 |
| 2025/2/14 |
2,265 |
2,278 |
2,181 |
2,185 |
-2.15% |
134,200 |
| 2025/2/13 |
2,125 |
2,243 |
2,125 |
2,233 |
+7.56% |
181,200 |
| 2025/2/12 |
1,994 |
2,077 |
1,993 |
2,076 |
+6.24% |
173,300 |
| 2025/2/10 |
1,911 |
1,963 |
1,911 |
1,954 |
+2.52% |
141,500 |
| 2025/2/7 |
1,943 |
1,953 |
1,886 |
1,906 |
-2.41% |
191,200 |
| 2025/2/6 |
1,890 |
1,964 |
1,829 |
1,953 |
-6.20% |
504,400 |
| 2025/2/5 |
2,072 |
2,097 |
2,048 |
2,082 |
+1.86% |
156,400 |
| 2025/2/4 |
2,109 |
2,111 |
2,040 |
2,044 |
-2.11% |
139,600 |
| 2025/2/3 |
2,106 |
2,110 |
2,088 |
2,088 |
-2.25% |
70,400 |
| 2025/1/31 |
2,149 |
2,149 |
2,125 |
2,136 |
-0.60% |
34,700 |
| 2025/1/30 |
2,143 |
2,156 |
2,139 |
2,149 |
+0.14% |
37,200 |
| 2025/1/29 |
2,155 |
2,171 |
2,146 |
2,146 |
+0.14% |
38,900 |
| 2025/1/28 |
2,118 |
2,170 |
2,117 |
2,143 |
+0.66% |
39,600 |
| 2025/1/27 |
2,151 |
2,153 |
2,127 |
2,129 |
-0.33% |
33,500 |
| 2025/1/24 |
2,121 |
2,160 |
2,120 |
2,136 |
+1.52% |
50,300 |
| 2025/1/23 |
2,100 |
2,116 |
2,087 |
2,104 |
-0.66% |
47,900 |
| 2025/1/22 |
2,125 |
2,129 |
2,080 |
2,118 |
-1.81% |
76,100 |
| 2025/1/21 |
2,093 |
2,179 |
2,087 |
2,157 |
+2.91% |
73,900 |
| 2025/1/20 |
2,116 |
2,143 |
2,094 |
2,096 |
+2.44% |
133,200 |
| 2025/1/17 |
2,083 |
2,090 |
2,028 |
2,046 |
-2.15% |
58,100 |
| 2025/1/16 |
2,111 |
2,123 |
2,091 |
2,091 |
-0.43% |
45,500 |
| 2025/1/15 |
2,137 |
2,140 |
2,086 |
2,100 |
-1.73% |
60,300 |
| 2025/1/14 |
2,162 |
2,168 |
2,122 |
2,137 |
-1.52% |
56,600 |
| 2025/1/10 |
2,165 |
2,175 |
2,148 |
2,170 |
+0.28% |
74,200 |
| 2025/1/9 |
2,220 |
2,220 |
2,152 |
2,164 |
-2.52% |
59,300 |
| 2025/1/8 |
2,213 |
2,230 |
2,190 |
2,220 |
+0.14% |
59,700 |
| 2025/1/7 |
2,221 |
2,236 |
2,206 |
2,217 |
+0.05% |
95,400 |
| 2025/1/6 |
2,219 |
2,219 |
2,190 |
2,216 |
+0.32% |
84,100 |
| 2024/12/30 |
2,211 |
2,217 |
2,187 |
2,209 |
-0.27% |
65,100 |
| 2024/12/27 |
2,199 |
2,216 |
2,190 |
2,215 |
+0.73% |
56,400 |
| 2024/12/26 |
2,177 |
2,204 |
2,170 |
2,199 |
+0.46% |
94,700 |
| 2024/12/25 |
2,165 |
2,189 |
2,160 |
2,189 |
+1.30% |
89,400 |
| 2024/12/24 |
2,176 |
2,186 |
2,128 |
2,161 |
+0.46% |
121,700 |
| 2024/12/23 |
2,184 |
2,217 |
2,151 |
2,151 |
-0.88% |
88,500 |
| 2024/12/20 |
2,236 |
2,262 |
2,170 |
2,170 |
-1.99% |
108,400 |
| 2024/12/19 |
2,100 |
2,216 |
2,100 |
2,214 |
+3.99% |
147,800 |
| 2024/12/18 |
2,125 |
2,144 |
2,103 |
2,129 |
-0.70% |
77,800 |
| 2024/12/17 |
2,151 |
2,179 |
2,144 |
2,144 |
-0.69% |
76,000 |
| 2024/12/16 |
2,174 |
2,196 |
2,159 |
2,159 |
+0.00% |
75,300 |
| 2024/12/13 |
2,137 |
2,160 |
2,126 |
2,159 |
+0.09% |
91,500 |
| 2024/12/12 |
2,175 |
2,182 |
2,156 |
2,157 |
+1.03% |
101,300 |
| 2024/12/11 |
2,125 |
2,144 |
2,110 |
2,135 |
+1.52% |
121,600 |
| 2024/12/10 |
2,098 |
2,124 |
2,096 |
2,103 |
+1.84% |
123,300 |
| 2024/12/9 |
2,034 |
2,072 |
2,023 |
2,065 |
+1.62% |
87,900 |
| 2024/12/6 |
2,047 |
2,053 |
2,021 |
2,032 |
-0.78% |
54,700 |
| 2024/12/5 |
2,058 |
2,088 |
2,048 |
2,048 |
+0.39% |
68,700 |
| 2024/12/4 |
2,069 |
2,069 |
2,028 |
2,040 |
-1.88% |
91,700 |
| 2024/12/3 |
2,026 |
2,101 |
2,026 |
2,079 |
+2.51% |
81,900 |
| 2024/12/2 |
2,052 |
2,057 |
2,020 |
2,028 |
-2.50% |
78,000 |
| 2024/11/29 |
2,100 |
2,100 |
2,051 |
2,080 |
-1.47% |
79,300 |
| 2024/11/28 |
2,110 |
2,129 |
2,101 |
2,111 |
+0.67% |
78,900 |
| 2024/11/27 |
2,092 |
2,122 |
2,035 |
2,097 |
+2.14% |
100,600 |
| 2024/11/26 |
2,071 |
2,077 |
2,034 |
2,053 |
-1.53% |
71,000 |
| 2024/11/25 |
2,097 |
2,134 |
2,083 |
2,085 |
+0.58% |
113,800 |
| 2024/11/22 |
2,048 |
2,093 |
2,042 |
2,073 |
+0.24% |
68,000 |
| 2024/11/21 |
2,070 |
2,092 |
2,048 |
2,068 |
+0.05% |
54,300 |
| 2024/11/20 |
2,064 |
2,089 |
2,055 |
2,067 |
-0.39% |
67,400 |
| 2024/11/19 |
2,104 |
2,139 |
2,075 |
2,075 |
-1.38% |
92,500 |
| 2024/11/18 |
2,080 |
2,135 |
2,077 |
2,104 |
-0.38% |
59,100 |
| 2024/11/15 |
2,095 |
2,144 |
2,091 |
2,112 |
+1.00% |
78,100 |
| 2024/11/14 |
2,098 |
2,110 |
2,068 |
2,091 |
-0.90% |
77,700 |
| 2024/11/13 |
2,124 |
2,148 |
2,089 |
2,110 |
-0.66% |
80,700 |
| 2024/11/12 |
2,110 |
2,141 |
2,101 |
2,124 |
+0.19% |
74,600 |
| 2024/11/11 |
2,121 |
2,125 |
2,071 |
2,120 |
-1.35% |
112,300 |
| 2024/11/8 |
2,164 |
2,188 |
2,135 |
2,149 |
+0.19% |
70,200 |
| 2024/11/7 |
2,258 |
2,260 |
2,120 |
2,145 |
-4.58% |
341,800 |
| 2024/11/6 |
2,266 |
2,270 |
2,201 |
2,248 |
-0.79% |
128,100 |
| 2024/11/5 |
2,184 |
2,266 |
2,175 |
2,266 |
+5.10% |
64,400 |
| 2024/11/1 |
2,236 |
2,244 |
2,151 |
2,156 |
-5.19% |
90,800 |
| 2024/10/31 |
2,268 |
2,290 |
2,246 |
2,274 |
+0.80% |
71,600 |
| 2024/10/30 |
2,298 |
2,320 |
2,256 |
2,256 |
-1.83% |
227,000 |
| 2024/10/29 |
2,260 |
2,298 |
2,260 |
2,298 |
+1.59% |
60,100 |
| 2024/10/28 |
2,251 |
2,290 |
2,240 |
2,262 |
+0.49% |
67,000 |
| 2024/10/25 |
2,270 |
2,285 |
2,227 |
2,251 |
-0.84% |
63,300 |
| 2024/10/24 |
2,252 |
2,288 |
2,245 |
2,270 |
+0.75% |
81,300 |
|
