| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,849 |
1,849 |
1,832 |
1,837 |
+0.49% |
36,400 |
| 2025/4/24 |
1,860 |
1,860 |
1,823 |
1,828 |
-0.11% |
31,700 |
| 2025/4/23 |
1,852 |
1,864 |
1,821 |
1,830 |
-0.16% |
50,400 |
| 2025/4/22 |
1,822 |
1,848 |
1,822 |
1,833 |
+1.21% |
28,900 |
| 2025/4/21 |
1,811 |
1,812 |
1,797 |
1,811 |
-0.77% |
32,900 |
| 2025/4/18 |
1,754 |
1,832 |
1,754 |
1,825 |
+4.17% |
63,900 |
| 2025/4/17 |
1,763 |
1,763 |
1,745 |
1,752 |
-0.62% |
24,300 |
| 2025/4/16 |
1,756 |
1,763 |
1,739 |
1,763 |
+0.40% |
40,700 |
| 2025/4/15 |
1,765 |
1,768 |
1,744 |
1,756 |
+0.17% |
37,300 |
| 2025/4/14 |
1,755 |
1,765 |
1,741 |
1,753 |
+0.69% |
49,800 |
| 2025/4/11 |
1,708 |
1,745 |
1,688 |
1,741 |
-0.17% |
60,400 |
| 2025/4/10 |
1,817 |
1,817 |
1,739 |
1,744 |
+3.56% |
50,500 |
| 2025/4/9 |
1,712 |
1,732 |
1,667 |
1,684 |
-3.88% |
73,700 |
| 2025/4/8 |
1,716 |
1,778 |
1,716 |
1,752 |
+5.86% |
48,600 |
| 2025/4/7 |
1,652 |
1,696 |
1,607 |
1,655 |
-7.44% |
69,100 |
| 2025/4/4 |
1,834 |
1,850 |
1,754 |
1,788 |
-4.44% |
76,100 |
| 2025/4/3 |
1,846 |
1,896 |
1,846 |
1,871 |
-2.75% |
52,000 |
| 2025/4/2 |
1,940 |
1,961 |
1,908 |
1,924 |
+0.00% |
44,600 |
| 2025/4/1 |
1,916 |
1,952 |
1,904 |
1,924 |
+0.52% |
72,900 |
| 2025/3/31 |
1,929 |
1,951 |
1,914 |
1,914 |
-2.15% |
72,400 |
| 2025/3/28 |
1,962 |
1,971 |
1,946 |
1,956 |
-2.59% |
66,400 |
| 2025/3/27 |
2,000 |
2,008 |
1,977 |
2,008 |
+0.40% |
64,200 |
| 2025/3/26 |
2,022 |
2,022 |
1,991 |
2,000 |
-0.10% |
74,400 |
| 2025/3/25 |
2,017 |
2,025 |
1,978 |
2,002 |
+1.26% |
100,000 |
| 2025/3/24 |
2,000 |
2,010 |
1,974 |
1,977 |
-0.25% |
53,000 |
| 2025/3/21 |
2,004 |
2,006 |
1,982 |
1,982 |
-1.10% |
58,200 |
| 2025/3/19 |
1,964 |
2,011 |
1,962 |
2,004 |
+2.04% |
72,700 |
| 2025/3/18 |
1,940 |
1,975 |
1,934 |
1,964 |
+0.92% |
151,800 |
| 2025/3/17 |
1,944 |
1,967 |
1,938 |
1,946 |
+0.10% |
53,100 |
| 2025/3/14 |
1,928 |
1,954 |
1,928 |
1,944 |
+0.36% |
58,600 |
| 2025/3/13 |
1,930 |
1,946 |
1,923 |
1,937 |
+0.36% |
58,300 |
| 2025/3/12 |
1,939 |
1,943 |
1,921 |
1,930 |
-1.68% |
60,300 |
| 2025/3/11 |
1,962 |
1,986 |
1,951 |
1,963 |
+0.31% |
83,900 |
| 2025/3/10 |
1,979 |
1,979 |
1,948 |
1,957 |
-1.11% |
64,200 |
| 2025/3/7 |
1,972 |
1,997 |
1,956 |
1,979 |
-0.20% |
108,700 |
| 2025/3/6 |
1,962 |
1,995 |
1,962 |
1,983 |
+2.11% |
76,100 |
| 2025/3/5 |
1,925 |
1,969 |
1,919 |
1,942 |
+0.94% |
142,000 |
| 2025/3/4 |
1,879 |
1,942 |
1,867 |
1,924 |
+2.39% |
193,800 |
| 2025/3/3 |
1,876 |
1,911 |
1,870 |
1,879 |
+0.97% |
114,000 |
| 2025/2/28 |
1,867 |
1,881 |
1,839 |
1,861 |
-1.53% |
678,100 |
| 2025/2/27 |
1,870 |
1,897 |
1,870 |
1,890 |
+1.89% |
105,200 |
| 2025/2/26 |
1,835 |
1,860 |
1,831 |
1,855 |
+0.16% |
237,000 |
| 2025/2/25 |
1,836 |
1,863 |
1,833 |
1,852 |
+0.43% |
120,500 |
| 2025/2/21 |
1,845 |
1,852 |
1,836 |
1,844 |
-0.86% |
99,400 |
| 2025/2/20 |
1,851 |
1,879 |
1,843 |
1,860 |
-0.85% |
93,000 |
| 2025/2/19 |
1,885 |
1,907 |
1,867 |
1,876 |
-1.47% |
109,900 |
| 2025/2/18 |
1,908 |
1,916 |
1,887 |
1,904 |
-0.88% |
117,400 |
| 2025/2/17 |
1,944 |
1,949 |
1,914 |
1,921 |
-1.44% |
106,600 |
| 2025/2/14 |
1,946 |
1,966 |
1,928 |
1,949 |
+0.83% |
153,000 |
| 2025/2/13 |
1,884 |
1,938 |
1,884 |
1,933 |
+3.92% |
118,100 |
| 2025/2/12 |
1,899 |
1,899 |
1,849 |
1,860 |
-2.11% |
246,600 |
| 2025/2/10 |
1,910 |
1,926 |
1,900 |
1,900 |
-0.47% |
45,400 |
| 2025/2/7 |
1,914 |
1,932 |
1,898 |
1,909 |
+0.21% |
92,500 |
| 2025/2/6 |
1,930 |
1,945 |
1,902 |
1,905 |
-0.16% |
79,800 |
| 2025/2/5 |
1,913 |
1,926 |
1,897 |
1,908 |
+0.58% |
90,100 |
| 2025/2/4 |
1,903 |
1,913 |
1,890 |
1,897 |
+0.69% |
80,000 |
| 2025/2/3 |
1,955 |
1,956 |
1,883 |
1,884 |
-4.22% |
179,900 |
| 2025/1/31 |
1,992 |
1,992 |
1,951 |
1,967 |
-3.06% |
121,200 |
| 2025/1/30 |
2,029 |
2,035 |
2,012 |
2,029 |
+0.10% |
50,400 |
| 2025/1/29 |
2,048 |
2,049 |
2,018 |
2,027 |
-1.65% |
53,700 |
| 2025/1/28 |
2,033 |
2,066 |
2,033 |
2,061 |
+1.38% |
32,600 |
| 2025/1/27 |
2,014 |
2,052 |
2,014 |
2,033 |
+0.99% |
41,800 |
| 2025/1/24 |
2,033 |
2,044 |
2,008 |
2,013 |
-0.54% |
57,400 |
| 2025/1/23 |
2,034 |
2,034 |
2,010 |
2,024 |
-0.74% |
58,900 |
| 2025/1/22 |
2,053 |
2,059 |
2,025 |
2,039 |
-0.83% |
54,100 |
| 2025/1/21 |
2,020 |
2,059 |
2,020 |
2,056 |
+1.88% |
77,200 |
| 2025/1/20 |
2,000 |
2,027 |
2,000 |
2,018 |
+0.05% |
96,600 |
| 2025/1/17 |
1,980 |
2,022 |
1,973 |
2,017 |
+1.31% |
97,000 |
| 2025/1/16 |
2,002 |
2,011 |
1,981 |
1,991 |
-0.55% |
94,900 |
| 2025/1/15 |
2,019 |
2,027 |
2,000 |
2,002 |
-0.84% |
47,300 |
| 2025/1/14 |
2,040 |
2,041 |
2,019 |
2,019 |
-1.03% |
57,000 |
| 2025/1/10 |
2,056 |
2,062 |
2,031 |
2,040 |
-0.05% |
63,100 |
| 2025/1/9 |
2,046 |
2,059 |
2,032 |
2,041 |
-0.24% |
84,200 |
| 2025/1/8 |
2,131 |
2,131 |
2,046 |
2,046 |
-4.97% |
103,200 |
| 2025/1/7 |
2,163 |
2,188 |
2,134 |
2,153 |
+0.94% |
75,200 |
| 2025/1/6 |
2,123 |
2,152 |
2,120 |
2,133 |
+0.47% |
82,800 |
| 2024/12/30 |
2,159 |
2,181 |
2,109 |
2,123 |
-0.23% |
35,700 |
| 2024/12/27 |
2,115 |
2,131 |
2,088 |
2,128 |
+1.19% |
137,800 |
| 2024/12/26 |
2,095 |
2,108 |
2,090 |
2,103 |
+0.43% |
46,300 |
| 2024/12/25 |
2,111 |
2,122 |
2,072 |
2,094 |
-0.48% |
47,000 |
| 2024/12/24 |
2,143 |
2,143 |
2,085 |
2,104 |
-1.50% |
53,800 |
| 2024/12/23 |
2,176 |
2,184 |
2,117 |
2,136 |
-2.15% |
64,300 |
| 2024/12/20 |
2,181 |
2,200 |
2,170 |
2,183 |
-0.23% |
100,400 |
| 2024/12/19 |
2,159 |
2,213 |
2,155 |
2,188 |
+1.30% |
64,500 |
| 2024/12/18 |
2,145 |
2,174 |
2,145 |
2,160 |
+0.33% |
40,700 |
| 2024/12/17 |
2,122 |
2,169 |
2,122 |
2,153 |
+1.13% |
55,500 |
| 2024/12/16 |
2,152 |
2,174 |
2,129 |
2,129 |
-0.98% |
79,100 |
| 2024/12/13 |
2,140 |
2,180 |
2,140 |
2,150 |
-0.23% |
82,600 |
| 2024/12/12 |
2,149 |
2,168 |
2,141 |
2,155 |
+1.65% |
76,300 |
| 2024/12/11 |
2,115 |
2,131 |
2,111 |
2,120 |
+0.24% |
26,100 |
| 2024/12/10 |
2,101 |
2,128 |
2,101 |
2,115 |
+0.95% |
43,300 |
| 2024/12/9 |
2,078 |
2,107 |
2,062 |
2,095 |
+0.82% |
65,000 |
| 2024/12/6 |
2,090 |
2,090 |
2,058 |
2,078 |
-0.62% |
44,900 |
| 2024/12/5 |
2,084 |
2,097 |
2,077 |
2,091 |
+0.58% |
37,000 |
| 2024/12/4 |
2,127 |
2,127 |
2,067 |
2,079 |
-3.03% |
50,900 |
| 2024/12/3 |
2,108 |
2,158 |
2,108 |
2,144 |
+1.71% |
42,100 |
| 2024/12/2 |
2,124 |
2,125 |
2,100 |
2,108 |
-0.75% |
26,800 |
| 2024/11/29 |
2,092 |
2,145 |
2,092 |
2,124 |
+0.43% |
27,300 |
| 2024/11/28 |
2,080 |
2,129 |
2,079 |
2,115 |
+2.52% |
29,500 |
| 2024/11/27 |
2,146 |
2,153 |
2,053 |
2,063 |
-3.69% |
31,200 |
| 2024/11/26 |
2,160 |
2,160 |
2,131 |
2,142 |
-1.29% |
32,700 |
| 2024/11/25 |
2,127 |
2,170 |
2,113 |
2,170 |
+2.60% |
61,100 |
| 2024/11/22 |
2,136 |
2,136 |
2,082 |
2,115 |
+0.05% |
56,400 |
| 2024/11/21 |
2,128 |
2,147 |
2,114 |
2,114 |
-0.28% |
34,700 |
| 2024/11/20 |
2,172 |
2,172 |
2,114 |
2,120 |
-2.12% |
20,300 |
| 2024/11/19 |
2,175 |
2,182 |
2,155 |
2,166 |
+0.09% |
22,600 |
| 2024/11/18 |
2,158 |
2,202 |
2,150 |
2,164 |
-0.82% |
50,600 |
| 2024/11/15 |
2,196 |
2,204 |
2,167 |
2,182 |
+0.55% |
21,700 |
| 2024/11/14 |
2,176 |
2,206 |
2,160 |
2,170 |
-0.28% |
29,600 |
| 2024/11/13 |
2,195 |
2,195 |
2,168 |
2,176 |
-0.32% |
31,100 |
| 2024/11/12 |
2,198 |
2,227 |
2,183 |
2,183 |
-0.18% |
24,400 |
| 2024/11/11 |
2,183 |
2,210 |
2,181 |
2,187 |
-1.22% |
23,800 |
| 2024/11/8 |
2,289 |
2,289 |
2,214 |
2,214 |
-2.51% |
29,300 |
| 2024/11/7 |
2,265 |
2,289 |
2,265 |
2,271 |
-0.09% |
34,100 |
| 2024/11/6 |
2,264 |
2,318 |
2,264 |
2,273 |
+0.35% |
25,200 |
| 2024/11/5 |
2,262 |
2,287 |
2,254 |
2,265 |
-0.26% |
28,100 |
| 2024/11/1 |
2,242 |
2,299 |
2,242 |
2,271 |
-0.26% |
46,600 |
| 2024/10/31 |
2,267 |
2,318 |
2,253 |
2,277 |
+0.53% |
45,100 |
| 2024/10/30 |
2,287 |
2,319 |
2,243 |
2,265 |
+1.12% |
329,200 |
| 2024/10/29 |
2,240 |
2,264 |
2,230 |
2,240 |
-0.27% |
57,300 |
| 2024/10/28 |
2,253 |
2,276 |
2,232 |
2,246 |
+0.27% |
27,200 |
| 2024/10/25 |
2,287 |
2,299 |
2,224 |
2,240 |
-1.06% |
37,700 |
| 2024/10/24 |
2,279 |
2,297 |
2,251 |
2,264 |
-0.44% |
40,000 |
|
