| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,469 |
2,470 |
2,410 |
2,415 |
-1.07% |
113,400 |
| 2025/4/24 |
2,468 |
2,471 |
2,436 |
2,441 |
-1.09% |
52,300 |
| 2025/4/23 |
2,473 |
2,473 |
2,421 |
2,468 |
+1.73% |
64,400 |
| 2025/4/22 |
2,415 |
2,439 |
2,392 |
2,426 |
+1.17% |
43,200 |
| 2025/4/21 |
2,431 |
2,448 |
2,356 |
2,398 |
-3.27% |
78,600 |
| 2025/4/18 |
2,399 |
2,488 |
2,391 |
2,479 |
+3.72% |
153,700 |
| 2025/4/17 |
2,375 |
2,390 |
2,342 |
2,390 |
+1.40% |
35,400 |
| 2025/4/16 |
2,346 |
2,357 |
2,297 |
2,357 |
+0.21% |
93,300 |
| 2025/4/15 |
2,344 |
2,388 |
2,317 |
2,352 |
+2.08% |
64,600 |
| 2025/4/14 |
2,298 |
2,333 |
2,271 |
2,304 |
+2.35% |
104,100 |
| 2025/4/11 |
2,211 |
2,251 |
2,171 |
2,251 |
+0.90% |
145,800 |
| 2025/4/10 |
2,317 |
2,320 |
2,215 |
2,231 |
+5.38% |
117,400 |
| 2025/4/9 |
2,060 |
2,124 |
2,051 |
2,117 |
+0.33% |
128,200 |
| 2025/4/8 |
2,038 |
2,134 |
2,038 |
2,110 |
+10.01% |
182,200 |
| 2025/4/7 |
1,802 |
1,995 |
1,802 |
1,918 |
-11.20% |
471,700 |
| 2025/4/4 |
2,263 |
2,290 |
2,058 |
2,160 |
-6.61% |
498,900 |
| 2025/4/3 |
2,384 |
2,398 |
2,277 |
2,313 |
-4.97% |
298,300 |
| 2025/4/2 |
2,464 |
2,470 |
2,361 |
2,434 |
-1.14% |
105,000 |
| 2025/4/1 |
2,486 |
2,540 |
2,450 |
2,462 |
+0.49% |
122,300 |
| 2025/3/31 |
2,380 |
2,499 |
2,357 |
2,450 |
+1.79% |
174,500 |
| 2025/3/28 |
2,391 |
2,480 |
2,352 |
2,407 |
-0.02% |
179,500 |
| 2025/3/27 |
2,395 |
2,410 |
2,367.5 |
2,407.5 |
+0.52% |
69,600 |
| 2025/3/26 |
2,405 |
2,422.5 |
2,382.5 |
2,395 |
-0.42% |
70,700 |
| 2025/3/25 |
2,432.5 |
2,472.5 |
2,392.5 |
2,405 |
-0.21% |
79,400 |
| 2025/3/24 |
2,435 |
2,457.5 |
2,385 |
2,410 |
-1.03% |
105,200 |
| 2025/3/21 |
2,450 |
2,467.5 |
2,412.5 |
2,435 |
+0.00% |
59,300 |
| 2025/3/19 |
2,385 |
2,442.5 |
2,377.5 |
2,435 |
+2.63% |
48,100 |
| 2025/3/18 |
2,342.5 |
2,385 |
2,342.5 |
2,372.5 |
+1.39% |
61,400 |
| 2025/3/17 |
2,357.5 |
2,357.5 |
2,327.5 |
2,340 |
-0.21% |
67,300 |
| 2025/3/14 |
2,350 |
2,375 |
2,345 |
2,345 |
-0.11% |
43,200 |
| 2025/3/13 |
2,355 |
2,387.5 |
2,345 |
2,347.5 |
-0.21% |
63,100 |
| 2025/3/12 |
2,327.5 |
2,377.5 |
2,325 |
2,352.5 |
+0.64% |
44,700 |
| 2025/3/11 |
2,350 |
2,355 |
2,280 |
2,337.5 |
-0.95% |
79,000 |
| 2025/3/10 |
2,387.5 |
2,392.5 |
2,345 |
2,360 |
+0.11% |
74,500 |
| 2025/3/7 |
2,375 |
2,417.5 |
2,340 |
2,357.5 |
-0.74% |
87,300 |
| 2025/3/6 |
2,395 |
2,400 |
2,350 |
2,375 |
+1.39% |
84,800 |
| 2025/3/5 |
2,335 |
2,360 |
2,330 |
2,342.5 |
+0.00% |
34,900 |
| 2025/3/4 |
2,352.5 |
2,365 |
2,325 |
2,342.5 |
-0.85% |
60,500 |
| 2025/3/3 |
2,352.5 |
2,385 |
2,337.5 |
2,362.5 |
+1.18% |
89,500 |
| 2025/2/28 |
2,330 |
2,367.5 |
2,320 |
2,335 |
-0.85% |
56,600 |
| 2025/2/27 |
2,320 |
2,360 |
2,320 |
2,355 |
+1.62% |
66,000 |
| 2025/2/26 |
2,345 |
2,362.5 |
2,305 |
2,317.5 |
-1.17% |
85,100 |
| 2025/2/25 |
2,352.5 |
2,365 |
2,327.5 |
2,345 |
+0.21% |
61,000 |
| 2025/2/21 |
2,377.5 |
2,390 |
2,325 |
2,340 |
-2.09% |
84,800 |
| 2025/2/20 |
2,372.5 |
2,412.5 |
2,370 |
2,390 |
-0.73% |
66,000 |
| 2025/2/19 |
2,477.5 |
2,485 |
2,350 |
2,407.5 |
-3.02% |
136,300 |
| 2025/2/18 |
2,382.5 |
2,490 |
2,382.5 |
2,482.5 |
+1.85% |
148,500 |
| 2025/2/17 |
2,415 |
2,515 |
2,300 |
2,437.5 |
+2.42% |
442,600 |
| 2025/2/14 |
2,400 |
2,435 |
2,187.5 |
2,380 |
+46.91% |
935,300 |
| 2025/2/13 |
1,620 |
1,620 |
1,620 |
1,620 |
+18.38% |
11,500 |
| 2025/2/12 |
1,368.5 |
1,368.5 |
1,368.5 |
1,368.5 |
+22.35% |
18,200 |
| 2025/2/10 |
1,109 |
1,118.5 |
1,103 |
1,118.5 |
+1.68% |
4,500 |
| 2025/2/7 |
1,092 |
1,100 |
1,070 |
1,100 |
+1.95% |
5,600 |
| 2025/2/6 |
1,075.5 |
1,093 |
1,075 |
1,079 |
-0.09% |
3,000 |
| 2025/2/5 |
1,076 |
1,080 |
1,075 |
1,080 |
+0.23% |
700 |
| 2025/2/4 |
1,078.5 |
1,085.5 |
1,073 |
1,077.5 |
-0.23% |
5,800 |
| 2025/2/3 |
1,075 |
1,085 |
1,070 |
1,080 |
+0.37% |
13,500 |
| 2025/1/31 |
1,083 |
1,098.5 |
1,075 |
1,076 |
-1.78% |
3,500 |
| 2025/1/30 |
1,072.5 |
1,095.5 |
1,062 |
1,095.5 |
+1.39% |
5,300 |
| 2025/1/29 |
1,086.5 |
1,110 |
1,075.5 |
1,080.5 |
-1.19% |
5,700 |
| 2025/1/28 |
1,071.5 |
1,113.5 |
1,071.5 |
1,093.5 |
-0.18% |
5,800 |
| 2025/1/27 |
1,096.5 |
1,096.5 |
1,080.5 |
1,095.5 |
-0.14% |
700 |
| 2025/1/24 |
1,097.5 |
1,100 |
1,072.5 |
1,097 |
+0.55% |
5,900 |
| 2025/1/23 |
1,061 |
1,092 |
1,060.5 |
1,091 |
+2.20% |
5,200 |
| 2025/1/22 |
1,068.5 |
1,084 |
1,067.5 |
1,067.5 |
-0.61% |
2,200 |
| 2025/1/21 |
1,107.5 |
1,107.5 |
1,067.5 |
1,074 |
-0.79% |
15,400 |
| 2025/1/20 |
1,075 |
1,083 |
1,075 |
1,082.5 |
+1.17% |
800 |
| 2025/1/17 |
1,079 |
1,084.5 |
1,070 |
1,070 |
-1.15% |
3,600 |
| 2025/1/16 |
1,071 |
1,085 |
1,070.5 |
1,082.5 |
-0.32% |
29,100 |
| 2025/1/15 |
1,100 |
1,100 |
1,071 |
1,086 |
-0.64% |
14,200 |
| 2025/1/14 |
1,100 |
1,100.5 |
1,083.5 |
1,093 |
-0.68% |
8,600 |
| 2025/1/10 |
1,124.5 |
1,134.5 |
1,100.5 |
1,100.5 |
-2.13% |
11,500 |
| 2025/1/9 |
1,124.5 |
1,125 |
1,110 |
1,124.5 |
+0.00% |
5,500 |
| 2025/1/8 |
1,117.5 |
1,124.5 |
1,105.5 |
1,124.5 |
+0.54% |
10,500 |
| 2025/1/7 |
1,119 |
1,144 |
1,117.5 |
1,118.5 |
+0.31% |
9,700 |
| 2025/1/6 |
1,130 |
1,135 |
1,114 |
1,115 |
-0.84% |
8,200 |
| 2024/12/30 |
1,120 |
1,124.5 |
1,115 |
1,124.5 |
+0.58% |
1,600 |
| 2024/12/27 |
1,110.5 |
1,118 |
1,110.5 |
1,118 |
+0.49% |
900 |
| 2024/12/26 |
1,113.5 |
1,127.5 |
1,112.5 |
1,112.5 |
-0.67% |
3,900 |
| 2024/12/25 |
1,121.5 |
1,127.5 |
1,086.5 |
1,120 |
+0.13% |
14,000 |
| 2024/12/24 |
1,115 |
1,119 |
1,104 |
1,118.5 |
+1.13% |
8,200 |
| 2024/12/23 |
1,090 |
1,110 |
1,090 |
1,106 |
+1.75% |
3,800 |
| 2024/12/20 |
1,104.5 |
1,104.5 |
1,087 |
1,087 |
-1.58% |
2,800 |
| 2024/12/19 |
1,091.5 |
1,104.5 |
1,091.5 |
1,104.5 |
+0.64% |
3,200 |
| 2024/12/18 |
1,076.5 |
1,101 |
1,076.5 |
1,097.5 |
+0.18% |
900 |
| 2024/12/17 |
1,093.5 |
1,102.5 |
1,049 |
1,095.5 |
-0.41% |
50,500 |
| 2024/12/16 |
1,100 |
1,102.5 |
1,074.5 |
1,100 |
+0.00% |
23,900 |
| 2024/12/13 |
1,089.5 |
1,106.5 |
1,076.5 |
1,100 |
-0.68% |
26,900 |
| 2024/12/12 |
1,106.5 |
1,107.5 |
1,052 |
1,107.5 |
+1.05% |
9,700 |
| 2024/12/11 |
1,094.5 |
1,109.5 |
1,089.5 |
1,096 |
+0.09% |
14,300 |
| 2024/12/10 |
1,093.5 |
1,104 |
1,071 |
1,095 |
+1.11% |
46,900 |
| 2024/12/9 |
1,078.5 |
1,092.5 |
1,078.5 |
1,083 |
+0.42% |
8,300 |
| 2024/12/6 |
1,064.5 |
1,087.5 |
1,064.5 |
1,078.5 |
+0.98% |
11,900 |
| 2024/12/5 |
1,067.5 |
1,075 |
1,067 |
1,068 |
+0.05% |
4,200 |
| 2024/12/4 |
1,068.5 |
1,075 |
1,060 |
1,067.5 |
+0.42% |
10,400 |
| 2024/12/3 |
1,053.5 |
1,069.5 |
1,053.5 |
1,063 |
+0.33% |
7,700 |
| 2024/12/2 |
1,059 |
1,059.5 |
1,055 |
1,059.5 |
+0.05% |
800 |
| 2024/11/29 |
1,051.5 |
1,061.5 |
1,048.5 |
1,059 |
+0.71% |
5,400 |
| 2024/11/28 |
1,026 |
1,052.5 |
1,026 |
1,051.5 |
+0.05% |
15,100 |
| 2024/11/27 |
1,042.5 |
1,052 |
1,042.5 |
1,051 |
+0.33% |
9,900 |
| 2024/11/26 |
1,045 |
1,052.5 |
1,041 |
1,047.5 |
+0.62% |
8,700 |
| 2024/11/25 |
1,058 |
1,058 |
1,037 |
1,041 |
-1.61% |
10,000 |
| 2024/11/22 |
1,049 |
1,059 |
1,049 |
1,058 |
+0.86% |
4,000 |
| 2024/11/21 |
1,050 |
1,055 |
1,038 |
1,049 |
+0.48% |
11,700 |
| 2024/11/20 |
1,033.5 |
1,052 |
1,033.5 |
1,044 |
-0.05% |
14,000 |
| 2024/11/19 |
1,037 |
1,044.5 |
1,037 |
1,044.5 |
+0.67% |
1,100 |
| 2024/11/18 |
1,037.5 |
1,047.5 |
1,037.5 |
1,037.5 |
-1.19% |
2,800 |
| 2024/11/15 |
1,042.5 |
1,055 |
1,031.5 |
1,050 |
+1.11% |
35,200 |
| 2024/11/14 |
1,030 |
1,045 |
1,027.5 |
1,038.5 |
+1.27% |
11,300 |
| 2024/11/13 |
1,012 |
1,034.5 |
1,012 |
1,025.5 |
+0.49% |
11,300 |
| 2024/11/12 |
1,020 |
1,026 |
1,007.5 |
1,020.5 |
+0.05% |
27,000 |
| 2024/11/11 |
1,003 |
1,024.5 |
994.5 |
1,020 |
+1.69% |
20,800 |
| 2024/11/8 |
1,007.5 |
1,007.5 |
994.5 |
1,003 |
-0.45% |
7,600 |
| 2024/11/7 |
1,006 |
1,016 |
1,001 |
1,007.5 |
-0.30% |
9,400 |
| 2024/11/6 |
992 |
1,024 |
992 |
1,010.5 |
+1.92% |
11,900 |
| 2024/11/5 |
999.5 |
1,000 |
978.5 |
991.5 |
-0.15% |
7,500 |
| 2024/11/1 |
988 |
1,005 |
974.5 |
993 |
+0.51% |
19,800 |
| 2024/10/31 |
955 |
988 |
955 |
988 |
+3.35% |
28,100 |
| 2024/10/30 |
955 |
956 |
949 |
956 |
-0.16% |
3,600 |
| 2024/10/29 |
962 |
962 |
943 |
957.5 |
-0.47% |
10,400 |
| 2024/10/28 |
953.5 |
963 |
950.5 |
962 |
+0.73% |
6,100 |
| 2024/10/25 |
961.5 |
975 |
943 |
955 |
-0.62% |
11,400 |
| 2024/10/24 |
954 |
961 |
949.5 |
961 |
+0.73% |
6,100 |
|
