| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,257 |
2,267 |
2,215 |
2,216 |
-1.55% |
72,800 |
| 2025/4/24 |
2,225 |
2,267 |
2,210 |
2,251 |
+0.76% |
144,500 |
| 2025/4/23 |
2,249 |
2,259 |
2,225 |
2,234 |
+0.45% |
96,900 |
| 2025/4/22 |
2,230 |
2,256 |
2,216 |
2,224 |
+0.18% |
72,100 |
| 2025/4/21 |
2,244 |
2,253 |
2,207 |
2,220 |
-1.46% |
58,300 |
| 2025/4/18 |
2,228 |
2,256 |
2,222 |
2,253 |
+2.27% |
74,500 |
| 2025/4/17 |
2,184 |
2,209 |
2,184 |
2,203 |
+0.78% |
107,300 |
| 2025/4/16 |
2,190 |
2,206 |
2,174 |
2,186 |
+0.51% |
79,500 |
| 2025/4/15 |
2,158 |
2,190 |
2,147 |
2,175 |
+1.68% |
72,800 |
| 2025/4/14 |
2,116 |
2,147 |
2,115 |
2,139 |
+2.44% |
71,500 |
| 2025/4/11 |
2,095 |
2,095 |
2,014 |
2,088 |
-2.66% |
67,400 |
| 2025/4/10 |
2,130 |
2,161 |
2,122 |
2,145 |
+5.56% |
85,200 |
| 2025/4/9 |
2,031 |
2,046 |
2,004 |
2,032 |
-2.35% |
107,400 |
| 2025/4/8 |
2,062 |
2,100 |
2,034 |
2,081 |
+3.43% |
133,700 |
| 2025/4/7 |
2,003 |
2,057 |
1,976 |
2,012 |
-5.81% |
206,300 |
| 2025/4/4 |
2,168 |
2,196 |
2,112 |
2,136 |
-2.95% |
111,000 |
| 2025/4/3 |
2,194 |
2,219 |
2,176 |
2,201 |
-1.92% |
120,000 |
| 2025/4/2 |
2,308 |
2,323 |
2,236 |
2,244 |
-2.77% |
137,000 |
| 2025/4/1 |
2,280 |
2,323 |
2,275 |
2,308 |
+1.85% |
110,100 |
| 2025/3/31 |
2,297 |
2,297 |
2,250 |
2,266 |
-2.16% |
99,800 |
| 2025/3/28 |
2,327 |
2,340 |
2,296 |
2,316 |
-1.24% |
88,400 |
| 2025/3/27 |
2,335 |
2,358 |
2,318 |
2,345 |
-0.21% |
108,500 |
| 2025/3/26 |
2,326 |
2,359 |
2,311 |
2,350 |
+1.34% |
132,600 |
| 2025/3/25 |
2,280 |
2,329 |
2,280 |
2,319 |
+1.71% |
98,900 |
| 2025/3/24 |
2,323 |
2,323 |
2,276 |
2,280 |
-1.13% |
82,700 |
| 2025/3/21 |
2,302 |
2,324 |
2,298 |
2,306 |
+0.17% |
106,500 |
| 2025/3/19 |
2,283 |
2,329 |
2,283 |
2,302 |
+0.92% |
97,600 |
| 2025/3/18 |
2,339 |
2,340 |
2,271 |
2,281 |
-1.98% |
123,100 |
| 2025/3/17 |
2,314 |
2,350 |
2,314 |
2,327 |
+0.61% |
103,000 |
| 2025/3/14 |
2,300 |
2,313 |
2,294 |
2,313 |
+0.30% |
103,100 |
| 2025/3/13 |
2,300 |
2,323 |
2,295 |
2,306 |
+0.26% |
81,600 |
| 2025/3/12 |
2,307 |
2,330 |
2,298 |
2,300 |
-0.78% |
99,900 |
| 2025/3/11 |
2,289 |
2,333 |
2,265 |
2,318 |
+1.76% |
167,300 |
| 2025/3/10 |
2,280 |
2,290 |
2,265 |
2,278 |
-0.26% |
80,300 |
| 2025/3/7 |
2,231 |
2,298 |
2,231 |
2,284 |
+0.13% |
108,000 |
| 2025/3/6 |
2,268 |
2,303 |
2,264 |
2,281 |
+0.62% |
97,000 |
| 2025/3/5 |
2,278 |
2,288 |
2,259 |
2,267 |
+1.57% |
94,100 |
| 2025/3/4 |
2,210 |
2,248 |
2,202 |
2,232 |
+1.59% |
94,400 |
| 2025/3/3 |
2,200 |
2,213 |
2,186 |
2,197 |
+0.55% |
77,700 |
| 2025/2/28 |
2,181 |
2,220 |
2,177 |
2,185 |
+0.55% |
124,800 |
| 2025/2/27 |
2,167 |
2,182 |
2,153 |
2,173 |
-0.23% |
76,800 |
| 2025/2/26 |
2,215 |
2,215 |
2,164 |
2,178 |
-1.85% |
92,800 |
| 2025/2/25 |
2,149 |
2,256 |
2,148 |
2,219 |
+3.40% |
181,500 |
| 2025/2/21 |
2,141 |
2,158 |
2,132 |
2,146 |
+0.14% |
99,200 |
| 2025/2/20 |
2,132 |
2,153 |
2,121 |
2,143 |
-1.65% |
115,800 |
| 2025/2/19 |
2,221 |
2,221 |
2,168 |
2,179 |
-2.85% |
106,200 |
| 2025/2/18 |
2,300 |
2,318 |
2,236 |
2,243 |
-0.75% |
130,300 |
| 2025/2/17 |
2,252 |
2,283 |
2,248 |
2,260 |
+0.44% |
93,400 |
| 2025/2/14 |
2,221 |
2,252 |
2,221 |
2,250 |
+3.16% |
174,300 |
| 2025/2/13 |
2,162 |
2,189 |
2,158 |
2,181 |
+2.64% |
78,000 |
| 2025/2/12 |
2,145 |
2,145 |
2,107 |
2,125 |
-0.93% |
83,800 |
| 2025/2/10 |
2,140 |
2,161 |
2,135 |
2,145 |
+0.23% |
76,500 |
| 2025/2/7 |
2,142 |
2,183 |
2,135 |
2,140 |
-0.09% |
85,600 |
| 2025/2/6 |
2,170 |
2,178 |
2,141 |
2,142 |
-0.05% |
84,700 |
| 2025/2/5 |
2,123 |
2,171 |
2,123 |
2,143 |
+2.54% |
137,900 |
| 2025/2/4 |
2,150 |
2,174 |
2,075 |
2,090 |
-3.37% |
239,500 |
| 2025/2/3 |
2,150 |
2,184 |
2,137 |
2,163 |
+1.17% |
148,800 |
| 2025/1/31 |
2,151 |
2,160 |
2,123 |
2,138 |
-0.60% |
126,200 |
| 2025/1/30 |
2,148 |
2,159 |
2,140 |
2,151 |
+0.56% |
96,700 |
| 2025/1/29 |
2,177 |
2,177 |
2,139 |
2,139 |
-1.02% |
100,400 |
| 2025/1/28 |
2,164 |
2,175 |
2,154 |
2,161 |
-1.41% |
111,200 |
| 2025/1/27 |
2,188 |
2,197 |
2,170 |
2,192 |
+0.27% |
72,400 |
| 2025/1/24 |
2,169 |
2,199 |
2,169 |
2,186 |
+1.06% |
66,700 |
| 2025/1/23 |
2,151 |
2,172 |
2,151 |
2,163 |
+0.14% |
56,100 |
| 2025/1/22 |
2,179 |
2,179 |
2,149 |
2,160 |
+0.47% |
49,300 |
| 2025/1/21 |
2,153 |
2,161 |
2,145 |
2,150 |
-0.05% |
96,700 |
| 2025/1/20 |
2,163 |
2,180 |
2,151 |
2,151 |
+0.14% |
81,500 |
| 2025/1/17 |
2,143 |
2,164 |
2,143 |
2,148 |
+0.05% |
88,400 |
| 2025/1/16 |
2,151 |
2,163 |
2,144 |
2,147 |
-0.19% |
104,200 |
| 2025/1/15 |
2,159 |
2,187 |
2,146 |
2,151 |
-0.23% |
126,800 |
| 2025/1/14 |
2,143 |
2,170 |
2,142 |
2,156 |
+0.14% |
105,600 |
| 2025/1/10 |
2,150 |
2,166 |
2,145 |
2,153 |
-0.42% |
79,200 |
| 2025/1/9 |
2,151 |
2,170 |
2,147 |
2,162 |
-0.05% |
97,700 |
| 2025/1/8 |
2,179 |
2,185 |
2,154 |
2,163 |
-0.73% |
82,200 |
| 2025/1/7 |
2,150 |
2,182 |
2,142 |
2,179 |
+1.59% |
78,200 |
| 2025/1/6 |
2,178 |
2,199 |
2,143 |
2,145 |
+0.00% |
150,100 |
| 2024/12/30 |
2,190 |
2,221 |
2,142 |
2,145 |
-0.92% |
98,300 |
| 2024/12/27 |
2,169 |
2,184 |
2,145 |
2,165 |
-0.18% |
134,000 |
| 2024/12/26 |
2,192 |
2,194 |
2,157 |
2,169 |
-1.05% |
122,500 |
| 2024/12/25 |
2,206 |
2,211 |
2,164 |
2,192 |
-0.86% |
81,900 |
| 2024/12/24 |
2,257 |
2,269 |
2,203 |
2,211 |
-0.58% |
131,800 |
| 2024/12/23 |
2,180 |
2,242 |
2,175 |
2,224 |
+3.44% |
180,100 |
| 2024/12/20 |
2,173 |
2,185 |
2,150 |
2,150 |
-1.06% |
138,900 |
| 2024/12/19 |
2,156 |
2,197 |
2,150 |
2,173 |
+0.79% |
149,500 |
| 2024/12/18 |
2,185 |
2,207 |
2,156 |
2,156 |
-2.13% |
140,000 |
| 2024/12/17 |
2,200 |
2,222 |
2,179 |
2,203 |
+0.78% |
100,000 |
| 2024/12/16 |
2,150 |
2,198 |
2,144 |
2,186 |
+1.96% |
90,200 |
| 2024/12/13 |
2,102 |
2,165 |
2,095 |
2,144 |
+0.33% |
174,400 |
| 2024/12/12 |
2,146 |
2,161 |
2,134 |
2,137 |
-0.42% |
117,300 |
| 2024/12/11 |
2,187 |
2,190 |
2,141 |
2,146 |
-2.41% |
153,600 |
| 2024/12/10 |
2,219 |
2,230 |
2,168 |
2,199 |
+0.41% |
101,400 |
| 2024/12/9 |
2,145 |
2,204 |
2,145 |
2,190 |
+2.10% |
113,100 |
| 2024/12/6 |
2,164 |
2,165 |
2,117 |
2,145 |
-0.33% |
106,400 |
| 2024/12/5 |
2,150 |
2,165 |
2,126 |
2,152 |
+1.37% |
74,800 |
| 2024/12/4 |
2,179 |
2,215 |
2,123 |
2,123 |
-3.10% |
130,500 |
| 2024/12/3 |
2,187 |
2,224 |
2,181 |
2,191 |
+0.18% |
120,100 |
| 2024/12/2 |
2,217 |
2,221 |
2,166 |
2,187 |
-1.84% |
95,200 |
| 2024/11/29 |
2,197 |
2,240 |
2,168 |
2,228 |
+3.20% |
136,700 |
| 2024/11/28 |
2,122 |
2,164 |
2,117 |
2,159 |
+1.27% |
77,600 |
| 2024/11/27 |
2,116 |
2,132 |
2,099 |
2,132 |
+0.28% |
66,500 |
| 2024/11/26 |
2,096 |
2,140 |
2,096 |
2,126 |
+1.00% |
66,200 |
| 2024/11/25 |
2,121 |
2,121 |
2,091 |
2,105 |
+0.62% |
108,800 |
| 2024/11/22 |
2,104 |
2,116 |
2,092 |
2,092 |
-0.43% |
90,000 |
| 2024/11/21 |
2,099 |
2,127 |
2,089 |
2,101 |
+0.14% |
84,100 |
| 2024/11/20 |
2,104 |
2,114 |
2,067 |
2,098 |
-0.29% |
118,900 |
| 2024/11/19 |
2,107 |
2,122 |
2,094 |
2,104 |
+0.00% |
105,800 |
| 2024/11/18 |
2,122 |
2,144 |
2,093 |
2,104 |
-3.13% |
121,100 |
| 2024/11/15 |
2,175 |
2,193 |
2,157 |
2,172 |
+0.14% |
98,400 |
| 2024/11/14 |
2,167 |
2,209 |
2,165 |
2,169 |
+0.09% |
138,800 |
| 2024/11/13 |
2,139 |
2,167 |
2,130 |
2,167 |
+1.26% |
149,900 |
| 2024/11/12 |
2,150 |
2,173 |
2,129 |
2,140 |
-0.37% |
108,500 |
| 2024/11/11 |
2,172 |
2,185 |
2,141 |
2,148 |
-1.92% |
94,800 |
| 2024/11/8 |
2,200 |
2,223 |
2,190 |
2,190 |
-0.82% |
135,600 |
| 2024/11/7 |
2,208 |
2,221 |
2,174 |
2,208 |
+0.05% |
150,700 |
| 2024/11/6 |
2,200 |
2,250 |
2,154 |
2,207 |
-3.29% |
204,000 |
| 2024/11/5 |
2,328 |
2,374 |
2,282 |
2,282 |
-1.72% |
162,100 |
| 2024/11/1 |
2,372 |
2,465 |
2,318 |
2,322 |
-6.33% |
257,900 |
| 2024/10/31 |
2,528 |
2,539 |
2,477 |
2,479 |
-0.40% |
141,000 |
| 2024/10/30 |
2,494 |
2,502 |
2,464 |
2,489 |
+1.10% |
407,200 |
| 2024/10/29 |
2,471 |
2,471 |
2,437 |
2,462 |
+0.29% |
68,800 |
| 2024/10/28 |
2,432 |
2,473 |
2,429 |
2,455 |
+0.95% |
62,900 |
| 2024/10/25 |
2,478 |
2,486 |
2,419 |
2,432 |
-1.54% |
111,100 |
| 2024/10/24 |
2,485 |
2,489 |
2,459 |
2,470 |
-1.44% |
89,000 |
|
