| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,008 |
2,016 |
1,996 |
1,998 |
+0.50% |
12,300 |
| 2025/4/24 |
2,010 |
2,010 |
1,976 |
1,988 |
-0.45% |
11,500 |
| 2025/4/23 |
1,993 |
2,010 |
1,982 |
1,997 |
+1.37% |
17,000 |
| 2025/4/22 |
1,947 |
1,981 |
1,947 |
1,970 |
+0.41% |
7,500 |
| 2025/4/21 |
1,966 |
1,976 |
1,954 |
1,962 |
-0.41% |
7,400 |
| 2025/4/18 |
1,913 |
1,970 |
1,913 |
1,970 |
+3.36% |
13,400 |
| 2025/4/17 |
1,878 |
1,913 |
1,877 |
1,906 |
+1.60% |
11,000 |
| 2025/4/16 |
1,894 |
1,906 |
1,863 |
1,876 |
-0.90% |
13,500 |
| 2025/4/15 |
1,916 |
1,918 |
1,891 |
1,893 |
+0.05% |
8,000 |
| 2025/4/14 |
1,896 |
1,911 |
1,891 |
1,892 |
-0.21% |
14,500 |
| 2025/4/11 |
1,850 |
1,910 |
1,817 |
1,896 |
-1.40% |
15,800 |
| 2025/4/10 |
1,923 |
1,929 |
1,887 |
1,923 |
+6.66% |
24,500 |
| 2025/4/9 |
1,815 |
1,815 |
1,763 |
1,803 |
-2.80% |
39,700 |
| 2025/4/8 |
1,815 |
1,900 |
1,783 |
1,855 |
+8.35% |
45,000 |
| 2025/4/7 |
1,752 |
1,777 |
1,712 |
1,712 |
-8.55% |
80,200 |
| 2025/4/4 |
1,974 |
1,984 |
1,838 |
1,872 |
-7.33% |
58,700 |
| 2025/4/3 |
2,000 |
2,036 |
1,995 |
2,020 |
-2.79% |
33,500 |
| 2025/4/2 |
2,122 |
2,130 |
2,072 |
2,078 |
-2.07% |
43,100 |
| 2025/4/1 |
2,142 |
2,159 |
2,116 |
2,122 |
-0.93% |
36,500 |
| 2025/3/31 |
2,200 |
2,200 |
2,142 |
2,142 |
-3.43% |
50,900 |
| 2025/3/28 |
2,256 |
2,256 |
2,205 |
2,218 |
-4.48% |
35,800 |
| 2025/3/27 |
2,317 |
2,322 |
2,283 |
2,322 |
+1.09% |
22,500 |
| 2025/3/26 |
2,300 |
2,308 |
2,274 |
2,297 |
-0.43% |
17,300 |
| 2025/3/25 |
2,269 |
2,314 |
2,257 |
2,307 |
+2.22% |
19,100 |
| 2025/3/24 |
2,290 |
2,290 |
2,256 |
2,257 |
-1.14% |
16,800 |
| 2025/3/21 |
2,291 |
2,299 |
2,270 |
2,283 |
+0.18% |
10,600 |
| 2025/3/19 |
2,282 |
2,291 |
2,276 |
2,279 |
-0.13% |
11,100 |
| 2025/3/18 |
2,271 |
2,298 |
2,270 |
2,282 |
+0.44% |
13,800 |
| 2025/3/17 |
2,265 |
2,279 |
2,250 |
2,272 |
+1.16% |
20,300 |
| 2025/3/14 |
2,242 |
2,268 |
2,226 |
2,246 |
-0.88% |
24,700 |
| 2025/3/13 |
2,263 |
2,287 |
2,248 |
2,266 |
+0.18% |
11,300 |
| 2025/3/12 |
2,273 |
2,275 |
2,240 |
2,262 |
-0.18% |
16,600 |
| 2025/3/11 |
2,222 |
2,298 |
2,186 |
2,266 |
+1.61% |
52,700 |
| 2025/3/10 |
2,255 |
2,255 |
2,226 |
2,230 |
-0.84% |
13,900 |
| 2025/3/7 |
2,258 |
2,272 |
2,233 |
2,249 |
-1.01% |
15,000 |
| 2025/3/6 |
2,290 |
2,298 |
2,262 |
2,272 |
+0.53% |
13,600 |
| 2025/3/5 |
2,273 |
2,278 |
2,252 |
2,260 |
+0.49% |
13,600 |
| 2025/3/4 |
2,258 |
2,258 |
2,221 |
2,249 |
+0.36% |
9,700 |
| 2025/3/3 |
2,239 |
2,260 |
2,230 |
2,241 |
+0.76% |
11,500 |
| 2025/2/28 |
2,238 |
2,244 |
2,208 |
2,224 |
-0.80% |
15,200 |
| 2025/2/27 |
2,217 |
2,242 |
2,217 |
2,242 |
+1.17% |
7,100 |
| 2025/2/26 |
2,234 |
2,234 |
2,202 |
2,216 |
-0.81% |
21,900 |
| 2025/2/25 |
2,250 |
2,288 |
2,231 |
2,234 |
-0.71% |
10,800 |
| 2025/2/21 |
2,261 |
2,267 |
2,218 |
2,250 |
-0.53% |
31,900 |
| 2025/2/20 |
2,309 |
2,318 |
2,262 |
2,262 |
-2.25% |
26,800 |
| 2025/2/19 |
2,361 |
2,361 |
2,310 |
2,314 |
-0.98% |
8,300 |
| 2025/2/18 |
2,329 |
2,337 |
2,296 |
2,337 |
+0.04% |
14,300 |
| 2025/2/17 |
2,363 |
2,390 |
2,303 |
2,336 |
-1.52% |
29,600 |
| 2025/2/14 |
2,400 |
2,418 |
2,357 |
2,372 |
-2.31% |
43,000 |
| 2025/2/13 |
2,420 |
2,463 |
2,287 |
2,428 |
+1.17% |
100,700 |
| 2025/2/12 |
2,390 |
2,415 |
2,389 |
2,400 |
+0.67% |
24,900 |
| 2025/2/10 |
2,361 |
2,384 |
2,351 |
2,384 |
+1.02% |
12,700 |
| 2025/2/7 |
2,326 |
2,360 |
2,326 |
2,360 |
+0.85% |
14,900 |
| 2025/2/6 |
2,344 |
2,350 |
2,315 |
2,340 |
+0.26% |
9,200 |
| 2025/2/5 |
2,311 |
2,346 |
2,310 |
2,334 |
+2.10% |
13,200 |
| 2025/2/4 |
2,278 |
2,330 |
2,274 |
2,286 |
+0.97% |
15,100 |
| 2025/2/3 |
2,250 |
2,288 |
2,250 |
2,264 |
-3.25% |
27,800 |
| 2025/1/31 |
2,313 |
2,340 |
2,309 |
2,340 |
+0.95% |
15,300 |
| 2025/1/30 |
2,331 |
2,340 |
2,312 |
2,318 |
-0.73% |
15,300 |
| 2025/1/29 |
2,339 |
2,345 |
2,321 |
2,335 |
+0.17% |
6,000 |
| 2025/1/28 |
2,280 |
2,348 |
2,274 |
2,331 |
+1.04% |
18,600 |
| 2025/1/27 |
2,305 |
2,320 |
2,291 |
2,307 |
+1.23% |
17,300 |
| 2025/1/24 |
2,283 |
2,304 |
2,276 |
2,279 |
+0.44% |
12,500 |
| 2025/1/23 |
2,273 |
2,282 |
2,262 |
2,269 |
-0.40% |
9,400 |
| 2025/1/22 |
2,258 |
2,290 |
2,258 |
2,278 |
+0.89% |
7,400 |
| 2025/1/21 |
2,282 |
2,293 |
2,249 |
2,258 |
-0.88% |
11,200 |
| 2025/1/20 |
2,233 |
2,278 |
2,233 |
2,278 |
+1.92% |
9,000 |
| 2025/1/17 |
2,215 |
2,249 |
2,200 |
2,235 |
+0.68% |
11,200 |
| 2025/1/16 |
2,253 |
2,253 |
2,220 |
2,220 |
-0.72% |
14,800 |
| 2025/1/15 |
2,251 |
2,270 |
2,230 |
2,236 |
-0.04% |
9,500 |
| 2025/1/14 |
2,256 |
2,256 |
2,220 |
2,237 |
-0.31% |
15,400 |
| 2025/1/10 |
2,242 |
2,247 |
2,221 |
2,244 |
+0.09% |
9,400 |
| 2025/1/9 |
2,289 |
2,289 |
2,236 |
2,242 |
-2.14% |
32,800 |
| 2025/1/8 |
2,325 |
2,339 |
2,289 |
2,291 |
-1.46% |
35,100 |
| 2025/1/7 |
2,356 |
2,356 |
2,325 |
2,325 |
-0.34% |
11,500 |
| 2025/1/6 |
2,375 |
2,392 |
2,333 |
2,333 |
-1.56% |
14,900 |
| 2024/12/30 |
2,380 |
2,396 |
2,351 |
2,370 |
-1.00% |
10,700 |
| 2024/12/27 |
2,349 |
2,394 |
2,338 |
2,394 |
+2.66% |
22,400 |
| 2024/12/26 |
2,307 |
2,332 |
2,283 |
2,332 |
+1.08% |
29,400 |
| 2024/12/25 |
2,300 |
2,310 |
2,282 |
2,307 |
+0.30% |
19,800 |
| 2024/12/24 |
2,315 |
2,339 |
2,297 |
2,300 |
-0.86% |
15,800 |
| 2024/12/23 |
2,302 |
2,335 |
2,295 |
2,320 |
+0.22% |
21,000 |
| 2024/12/20 |
2,340 |
2,385 |
2,303 |
2,315 |
-1.32% |
19,800 |
| 2024/12/19 |
2,288 |
2,350 |
2,288 |
2,346 |
+1.34% |
14,200 |
| 2024/12/18 |
2,296 |
2,359 |
2,296 |
2,315 |
+0.52% |
30,100 |
| 2024/12/17 |
2,309 |
2,315 |
2,287 |
2,303 |
-0.30% |
20,500 |
| 2024/12/16 |
2,327 |
2,329 |
2,296 |
2,310 |
-0.73% |
19,000 |
| 2024/12/13 |
2,300 |
2,346 |
2,294 |
2,327 |
+0.69% |
19,800 |
| 2024/12/12 |
2,327 |
2,345 |
2,311 |
2,311 |
-0.69% |
27,000 |
| 2024/12/11 |
2,330 |
2,338 |
2,313 |
2,327 |
-0.21% |
21,000 |
| 2024/12/10 |
2,370 |
2,378 |
2,332 |
2,332 |
-0.85% |
19,900 |
| 2024/12/9 |
2,358 |
2,375 |
2,343 |
2,352 |
-0.34% |
18,000 |
| 2024/12/6 |
2,344 |
2,360 |
2,338 |
2,360 |
+0.68% |
8,900 |
| 2024/12/5 |
2,366 |
2,366 |
2,340 |
2,344 |
-0.04% |
13,600 |
| 2024/12/4 |
2,381 |
2,390 |
2,339 |
2,345 |
-1.88% |
14,300 |
| 2024/12/3 |
2,371 |
2,418 |
2,371 |
2,390 |
+0.80% |
24,500 |
| 2024/12/2 |
2,361 |
2,389 |
2,356 |
2,371 |
+0.55% |
15,300 |
| 2024/11/29 |
2,377 |
2,396 |
2,358 |
2,358 |
-1.13% |
16,300 |
| 2024/11/28 |
2,319 |
2,390 |
2,319 |
2,385 |
+2.32% |
14,800 |
| 2024/11/27 |
2,331 |
2,355 |
2,303 |
2,331 |
+0.09% |
20,400 |
| 2024/11/26 |
2,374 |
2,374 |
2,324 |
2,329 |
-1.48% |
18,800 |
| 2024/11/25 |
2,419 |
2,419 |
2,364 |
2,364 |
-1.05% |
17,100 |
| 2024/11/22 |
2,390 |
2,411 |
2,379 |
2,389 |
-0.04% |
11,700 |
| 2024/11/21 |
2,436 |
2,442 |
2,388 |
2,390 |
-1.48% |
18,200 |
| 2024/11/20 |
2,468 |
2,468 |
2,419 |
2,426 |
-1.22% |
17,600 |
| 2024/11/19 |
2,474 |
2,483 |
2,410 |
2,456 |
-1.17% |
31,600 |
| 2024/11/18 |
2,455 |
2,500 |
2,417 |
2,485 |
+2.22% |
33,100 |
| 2024/11/15 |
2,400 |
2,480 |
2,381 |
2,431 |
+0.66% |
38,700 |
| 2024/11/14 |
2,352 |
2,570 |
2,352 |
2,415 |
+4.91% |
127,700 |
| 2024/11/13 |
2,502 |
2,502 |
2,233 |
2,302 |
-9.01% |
114,600 |
| 2024/11/12 |
2,535 |
2,564 |
2,530 |
2,530 |
-0.12% |
17,600 |
| 2024/11/11 |
2,530 |
2,537 |
2,509 |
2,533 |
+0.40% |
37,700 |
| 2024/11/8 |
2,549 |
2,585 |
2,504 |
2,523 |
-0.83% |
34,800 |
| 2024/11/7 |
2,529 |
2,594 |
2,514 |
2,544 |
+3.12% |
57,500 |
| 2024/11/6 |
2,382 |
2,470 |
2,363 |
2,467 |
+3.57% |
34,200 |
| 2024/11/5 |
2,395 |
2,395 |
2,338 |
2,382 |
+1.58% |
12,600 |
| 2024/11/1 |
2,355 |
2,379 |
2,343 |
2,345 |
-1.76% |
16,000 |
| 2024/10/31 |
2,400 |
2,440 |
2,353 |
2,387 |
+1.88% |
28,000 |
| 2024/10/30 |
2,365 |
2,366 |
2,333 |
2,343 |
-0.30% |
37,500 |
| 2024/10/29 |
2,345 |
2,350 |
2,293 |
2,350 |
+1.03% |
19,800 |
| 2024/10/28 |
2,244 |
2,368 |
2,244 |
2,326 |
+1.84% |
29,800 |
| 2024/10/25 |
2,300 |
2,322 |
2,273 |
2,284 |
-1.85% |
16,500 |
| 2024/10/24 |
2,323 |
2,340 |
2,306 |
2,327 |
-1.10% |
20,000 |
|
