| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,996 |
2,022 |
1,974 |
1,976 |
-0.05% |
485,400 |
| 2025/4/24 |
1,985 |
2,005 |
1,968 |
1,977 |
+0.46% |
372,700 |
| 2025/4/23 |
1,989 |
2,007 |
1,960 |
1,968 |
+0.97% |
457,300 |
| 2025/4/22 |
1,926 |
1,953 |
1,920 |
1,949 |
+1.14% |
260,100 |
| 2025/4/21 |
1,931 |
1,934 |
1,911 |
1,927 |
-0.77% |
199,200 |
| 2025/4/18 |
1,933 |
1,952 |
1,925 |
1,942 |
+1.36% |
233,300 |
| 2025/4/17 |
1,865 |
1,919 |
1,837 |
1,916 |
+4.13% |
368,000 |
| 2025/4/16 |
1,880 |
1,887 |
1,840 |
1,840 |
-1.08% |
321,900 |
| 2025/4/15 |
1,866 |
1,880 |
1,838 |
1,860 |
+0.87% |
372,500 |
| 2025/4/14 |
1,792 |
1,874 |
1,775 |
1,844 |
+3.13% |
453,700 |
| 2025/4/11 |
1,705 |
1,793 |
1,698 |
1,788 |
-1.92% |
607,500 |
| 2025/4/10 |
1,898 |
1,904 |
1,803 |
1,823 |
+9.95% |
719,500 |
| 2025/4/9 |
1,656 |
1,681 |
1,615 |
1,658 |
-4.49% |
982,500 |
| 2025/4/8 |
1,675 |
1,768 |
1,668 |
1,736 |
+8.84% |
742,600 |
| 2025/4/7 |
1,598 |
1,650 |
1,557 |
1,595 |
-8.33% |
867,500 |
| 2025/4/4 |
1,761 |
1,786 |
1,682 |
1,740 |
-7.35% |
1,252,100 |
| 2025/4/3 |
1,902 |
1,918 |
1,852 |
1,878 |
-7.58% |
1,287,500 |
| 2025/4/2 |
2,040 |
2,050 |
1,998 |
2,032 |
-0.39% |
290,700 |
| 2025/4/1 |
2,118 |
2,132 |
2,037 |
2,040 |
-2.39% |
358,300 |
| 2025/3/31 |
2,093 |
2,115 |
2,042 |
2,090 |
-3.11% |
545,700 |
| 2025/3/28 |
2,195 |
2,227 |
2,150 |
2,157 |
-2.62% |
574,900 |
| 2025/3/27 |
2,165 |
2,215 |
2,151 |
2,215 |
+2.22% |
531,700 |
| 2025/3/26 |
2,174 |
2,179 |
2,131 |
2,167 |
+0.88% |
576,000 |
| 2025/3/25 |
2,174 |
2,181 |
2,148 |
2,148 |
-0.69% |
354,500 |
| 2025/3/24 |
2,174 |
2,185 |
2,156 |
2,163 |
-0.83% |
358,600 |
| 2025/3/21 |
2,102 |
2,196 |
2,102 |
2,181 |
+3.66% |
780,400 |
| 2025/3/19 |
2,096 |
2,117 |
2,088 |
2,104 |
-0.71% |
349,500 |
| 2025/3/18 |
2,067 |
2,122 |
2,059 |
2,119 |
+2.71% |
610,700 |
| 2025/3/17 |
2,044 |
2,078 |
2,044 |
2,063 |
+1.73% |
462,400 |
| 2025/3/14 |
2,011 |
2,042 |
2,005 |
2,028 |
+1.81% |
691,200 |
| 2025/3/13 |
1,960 |
2,006 |
1,953 |
1,992 |
+3.16% |
662,600 |
| 2025/3/12 |
1,876 |
1,946 |
1,873 |
1,931 |
+3.10% |
587,300 |
| 2025/3/11 |
1,850 |
1,880 |
1,818 |
1,873 |
-2.45% |
722,600 |
| 2025/3/10 |
1,955 |
1,960 |
1,918 |
1,920 |
-1.84% |
442,400 |
| 2025/3/7 |
1,980 |
1,980 |
1,939 |
1,956 |
-2.25% |
393,600 |
| 2025/3/6 |
1,990 |
2,007 |
1,984 |
2,001 |
+1.06% |
338,000 |
| 2025/3/5 |
1,947 |
1,984 |
1,947 |
1,980 |
+1.12% |
479,500 |
| 2025/3/4 |
1,975 |
1,983 |
1,949 |
1,958 |
-1.01% |
228,200 |
| 2025/3/3 |
1,979 |
1,990 |
1,950 |
1,978 |
+0.51% |
452,500 |
| 2025/2/28 |
1,978 |
1,992 |
1,966 |
1,968 |
-1.30% |
495,900 |
| 2025/2/27 |
1,998 |
2,015 |
1,983 |
1,994 |
-0.05% |
311,400 |
| 2025/2/26 |
2,019 |
2,027 |
1,977 |
1,995 |
-1.09% |
317,700 |
| 2025/2/25 |
2,028 |
2,041 |
2,010 |
2,017 |
-1.08% |
371,600 |
| 2025/2/21 |
2,012 |
2,046 |
2,006 |
2,039 |
+0.30% |
373,100 |
| 2025/2/20 |
2,046 |
2,059 |
1,995 |
2,033 |
-0.59% |
311,100 |
| 2025/2/19 |
2,106 |
2,136 |
2,037 |
2,045 |
-2.43% |
381,100 |
| 2025/2/18 |
2,056 |
2,104 |
2,039 |
2,096 |
+2.49% |
518,900 |
| 2025/2/17 |
2,038 |
2,059 |
2,034 |
2,045 |
+0.49% |
219,100 |
| 2025/2/14 |
2,038 |
2,051 |
2,030 |
2,035 |
-0.93% |
261,300 |
| 2025/2/13 |
2,059 |
2,065 |
2,032 |
2,054 |
-0.39% |
519,500 |
| 2025/2/12 |
2,010 |
2,062 |
1,975 |
2,062 |
+4.25% |
771,500 |
| 2025/2/10 |
1,997 |
2,000 |
1,968 |
1,978 |
-1.10% |
393,500 |
| 2025/2/7 |
1,985 |
2,010 |
1,968 |
2,000 |
-0.40% |
361,600 |
| 2025/2/6 |
2,001 |
2,012 |
1,982 |
2,008 |
+0.05% |
376,300 |
| 2025/2/5 |
2,018 |
2,037 |
1,990 |
2,007 |
-0.64% |
574,900 |
| 2025/2/4 |
2,054 |
2,055 |
2,004 |
2,020 |
+0.75% |
616,300 |
| 2025/2/3 |
2,100 |
2,114 |
1,994 |
2,005 |
-6.31% |
737,800 |
| 2025/1/31 |
2,135 |
2,150 |
2,104 |
2,140 |
+1.52% |
444,900 |
| 2025/1/30 |
2,075 |
2,118 |
2,075 |
2,108 |
+1.59% |
421,600 |
| 2025/1/29 |
2,065 |
2,085 |
2,050 |
2,075 |
+1.22% |
248,900 |
| 2025/1/28 |
2,028 |
2,077 |
2,028 |
2,050 |
+1.38% |
292,600 |
| 2025/1/27 |
2,030 |
2,060 |
2,016 |
2,022 |
+0.80% |
337,500 |
| 2025/1/24 |
2,011 |
2,025 |
1,979 |
2,006 |
+0.55% |
425,100 |
| 2025/1/23 |
1,985 |
2,005 |
1,967 |
1,995 |
-0.20% |
357,200 |
| 2025/1/22 |
2,003 |
2,013 |
1,983 |
1,999 |
-0.99% |
495,800 |
| 2025/1/21 |
2,049 |
2,055 |
2,000 |
2,019 |
-0.59% |
234,100 |
| 2025/1/20 |
2,042 |
2,053 |
2,023 |
2,031 |
+0.15% |
245,500 |
| 2025/1/17 |
1,966 |
2,042 |
1,924 |
2,028 |
+1.91% |
561,800 |
| 2025/1/16 |
1,982 |
1,997 |
1,960 |
1,990 |
+1.22% |
252,400 |
| 2025/1/15 |
1,964 |
1,993 |
1,952 |
1,966 |
+1.92% |
373,100 |
| 2025/1/14 |
1,945 |
1,951 |
1,923 |
1,929 |
-0.41% |
275,500 |
| 2025/1/10 |
1,947 |
1,951 |
1,927 |
1,937 |
-0.87% |
348,400 |
| 2025/1/9 |
1,980 |
1,980 |
1,947 |
1,954 |
-1.31% |
324,500 |
| 2025/1/8 |
1,967 |
2,009 |
1,960 |
1,980 |
+0.30% |
594,200 |
| 2025/1/7 |
2,002 |
2,005 |
1,965 |
1,974 |
-1.40% |
631,900 |
| 2025/1/6 |
2,024 |
2,026 |
1,985 |
2,002 |
-1.23% |
253,600 |
| 2024/12/30 |
2,043 |
2,056 |
2,016 |
2,027 |
-0.59% |
179,400 |
| 2024/12/27 |
2,020 |
2,039 |
2,016 |
2,039 |
+0.94% |
176,200 |
| 2024/12/26 |
2,000 |
2,020 |
1,990 |
2,020 |
+0.80% |
228,400 |
| 2024/12/25 |
2,026 |
2,027 |
1,982 |
2,004 |
-0.99% |
183,400 |
| 2024/12/24 |
2,017 |
2,025 |
2,000 |
2,024 |
+1.30% |
252,500 |
| 2024/12/23 |
1,993 |
2,006 |
1,976 |
1,998 |
+1.01% |
364,000 |
| 2024/12/20 |
2,011 |
2,011 |
1,971 |
1,978 |
-1.69% |
441,800 |
| 2024/12/19 |
1,982 |
2,015 |
1,968 |
2,012 |
-0.84% |
423,700 |
| 2024/12/18 |
2,024 |
2,034 |
1,993 |
2,029 |
+0.25% |
377,000 |
| 2024/12/17 |
2,081 |
2,081 |
2,019 |
2,024 |
-2.60% |
413,200 |
| 2024/12/16 |
2,078 |
2,087 |
2,040 |
2,078 |
-0.38% |
344,400 |
| 2024/12/13 |
2,080 |
2,094 |
2,057 |
2,086 |
-0.86% |
442,600 |
| 2024/12/12 |
2,108 |
2,133 |
2,092 |
2,104 |
-0.05% |
394,100 |
| 2024/12/11 |
2,075 |
2,112 |
2,059 |
2,105 |
+1.35% |
519,800 |
| 2024/12/10 |
2,100 |
2,112 |
2,077 |
2,077 |
+0.10% |
467,500 |
| 2024/12/9 |
2,092 |
2,104 |
2,026 |
2,075 |
-0.10% |
540,600 |
| 2024/12/6 |
2,065 |
2,082 |
2,050 |
2,077 |
+0.87% |
330,800 |
| 2024/12/5 |
2,026 |
2,062 |
2,011 |
2,059 |
+1.78% |
400,300 |
| 2024/12/4 |
2,079 |
2,088 |
2,021 |
2,023 |
-2.18% |
417,400 |
| 2024/12/3 |
2,058 |
2,116 |
2,051 |
2,068 |
+1.03% |
743,800 |
| 2024/12/2 |
1,998 |
2,047 |
1,977 |
2,047 |
+2.81% |
538,700 |
| 2024/11/29 |
1,979 |
2,001 |
1,959 |
1,991 |
+1.58% |
312,200 |
| 2024/11/28 |
1,943 |
1,964 |
1,938 |
1,960 |
+0.05% |
319,100 |
| 2024/11/27 |
1,979 |
1,988 |
1,949 |
1,959 |
-1.16% |
303,800 |
| 2024/11/26 |
2,020 |
2,028 |
1,952 |
1,982 |
-1.93% |
509,100 |
| 2024/11/25 |
2,044 |
2,070 |
2,021 |
2,021 |
-0.30% |
400,900 |
| 2024/11/22 |
2,000 |
2,029 |
1,992 |
2,027 |
+1.35% |
344,800 |
| 2024/11/21 |
1,974 |
2,026 |
1,973 |
2,000 |
+1.11% |
616,700 |
| 2024/11/20 |
1,957 |
1,992 |
1,957 |
1,978 |
+0.25% |
546,900 |
| 2024/11/19 |
1,956 |
1,980 |
1,947 |
1,973 |
+0.97% |
432,400 |
| 2024/11/18 |
1,980 |
1,993 |
1,948 |
1,954 |
-0.71% |
538,400 |
| 2024/11/15 |
1,965 |
1,980 |
1,944 |
1,968 |
+2.23% |
732,800 |
| 2024/11/14 |
1,902 |
1,946 |
1,902 |
1,925 |
+1.58% |
492,500 |
| 2024/11/13 |
1,915 |
1,928 |
1,880 |
1,895 |
-0.26% |
621,700 |
| 2024/11/12 |
1,910 |
1,958 |
1,900 |
1,900 |
+1.55% |
702,600 |
| 2024/11/11 |
1,898 |
1,920 |
1,853 |
1,871 |
-1.42% |
414,700 |
| 2024/11/8 |
1,864 |
1,912 |
1,856 |
1,898 |
+1.66% |
876,500 |
| 2024/11/7 |
1,810 |
1,869 |
1,777 |
1,867 |
+4.71% |
1,324,100 |
| 2024/11/6 |
1,700 |
1,789 |
1,686 |
1,783 |
+6.00% |
738,800 |
| 2024/11/5 |
1,650 |
1,697 |
1,639 |
1,682 |
+1.26% |
363,700 |
| 2024/11/1 |
1,648 |
1,673 |
1,636 |
1,661 |
-0.18% |
288,500 |
| 2024/10/31 |
1,685 |
1,698 |
1,654 |
1,664 |
-1.25% |
339,900 |
| 2024/10/30 |
1,685 |
1,703 |
1,680 |
1,685 |
+0.54% |
1,036,000 |
| 2024/10/29 |
1,670 |
1,695 |
1,666 |
1,676 |
+1.21% |
365,800 |
| 2024/10/28 |
1,646 |
1,672 |
1,629 |
1,656 |
-0.36% |
396,600 |
| 2024/10/25 |
1,666 |
1,667 |
1,636 |
1,662 |
-0.95% |
304,600 |
| 2024/10/24 |
1,666 |
1,682 |
1,646 |
1,678 |
+0.30% |
210,200 |
|
