| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,475 |
2,482 |
2,383 |
2,425 |
+0.25% |
2,064,400 |
| 2025/4/24 |
2,310 |
2,428 |
2,252 |
2,419 |
+10.46% |
3,512,400 |
| 2025/4/23 |
2,211 |
2,215 |
2,172 |
2,190 |
+2.58% |
419,400 |
| 2025/4/22 |
2,160 |
2,162 |
2,116 |
2,135 |
-1.79% |
266,100 |
| 2025/4/21 |
2,170 |
2,180 |
2,126 |
2,174 |
-0.14% |
379,100 |
| 2025/4/18 |
2,132 |
2,188 |
2,130 |
2,177 |
+1.02% |
398,000 |
| 2025/4/17 |
2,112 |
2,168 |
2,085 |
2,155 |
+2.04% |
558,800 |
| 2025/4/16 |
2,230 |
2,240 |
2,095 |
2,112 |
-6.22% |
690,500 |
| 2025/4/15 |
2,290 |
2,300 |
2,247 |
2,252 |
-1.27% |
450,400 |
| 2025/4/14 |
2,262 |
2,293 |
2,232 |
2,281 |
+4.44% |
870,100 |
| 2025/4/11 |
2,116 |
2,196 |
2,081 |
2,184 |
-1.13% |
701,200 |
| 2025/4/10 |
2,280 |
2,280 |
2,148 |
2,209 |
+10.67% |
941,000 |
| 2025/4/9 |
2,038 |
2,077 |
1,938 |
1,996 |
-4.41% |
1,366,000 |
| 2025/4/8 |
2,080 |
2,117 |
2,038 |
2,088 |
+17.44% |
1,284,300 |
| 2025/4/7 |
1,794 |
1,874 |
1,720 |
1,778 |
-15.29% |
1,905,000 |
| 2025/4/4 |
2,113 |
2,141 |
2,027 |
2,099 |
-4.81% |
1,394,000 |
| 2025/4/3 |
2,147 |
2,229 |
2,134 |
2,205 |
-4.01% |
924,300 |
| 2025/4/2 |
2,316 |
2,331 |
2,285 |
2,297 |
-0.82% |
574,600 |
| 2025/4/1 |
2,420 |
2,425 |
2,314 |
2,316 |
-3.62% |
922,500 |
| 2025/3/31 |
2,495 |
2,513 |
2,403 |
2,403 |
-5.80% |
803,500 |
| 2025/3/28 |
2,631 |
2,642 |
2,541 |
2,551 |
-4.13% |
625,200 |
| 2025/3/27 |
2,659 |
2,686 |
2,630 |
2,661 |
-1.22% |
568,400 |
| 2025/3/26 |
2,720 |
2,724 |
2,635 |
2,694 |
-1.14% |
1,156,800 |
| 2025/3/25 |
2,696 |
2,852 |
2,666 |
2,725 |
+2.79% |
3,298,800 |
| 2025/3/24 |
2,746 |
2,769 |
2,643 |
2,651 |
-2.75% |
933,200 |
| 2025/3/21 |
2,536 |
2,781 |
2,531 |
2,726 |
+8.05% |
3,635,700 |
| 2025/3/19 |
2,580 |
2,615 |
2,516 |
2,523 |
-2.13% |
654,900 |
| 2025/3/18 |
2,560 |
2,583 |
2,523 |
2,578 |
+1.90% |
603,500 |
| 2025/3/17 |
2,562 |
2,593 |
2,517 |
2,530 |
-0.39% |
806,200 |
| 2025/3/14 |
2,476 |
2,571 |
2,452 |
2,540 |
+4.53% |
1,041,100 |
| 2025/3/13 |
2,494 |
2,527 |
2,427 |
2,430 |
-1.22% |
706,900 |
| 2025/3/12 |
2,476 |
2,501 |
2,424 |
2,460 |
-1.56% |
884,300 |
| 2025/3/11 |
2,400 |
2,528 |
2,343 |
2,499 |
+1.63% |
1,360,000 |
| 2025/3/10 |
2,428 |
2,495 |
2,408 |
2,459 |
+1.28% |
697,600 |
| 2025/3/7 |
2,446 |
2,464 |
2,398 |
2,428 |
-1.90% |
1,037,300 |
| 2025/3/6 |
2,600 |
2,600 |
2,474 |
2,475 |
-3.32% |
1,191,400 |
| 2025/3/5 |
2,596 |
2,675 |
2,513 |
2,560 |
-1.04% |
1,694,000 |
| 2025/3/4 |
2,623 |
2,663 |
2,552 |
2,587 |
-4.04% |
741,300 |
| 2025/3/3 |
2,697 |
2,720 |
2,615 |
2,696 |
+0.00% |
808,900 |
| 2025/2/28 |
2,626 |
2,781 |
2,566 |
2,696 |
-0.63% |
1,675,700 |
| 2025/2/27 |
2,790 |
2,805 |
2,639 |
2,713 |
-0.29% |
1,473,500 |
| 2025/2/26 |
2,635 |
2,732 |
2,569 |
2,721 |
+4.17% |
2,205,300 |
| 2025/2/25 |
2,476 |
2,640 |
2,460 |
2,612 |
+3.40% |
1,658,500 |
| 2025/2/21 |
2,546 |
2,585 |
2,514 |
2,526 |
-1.67% |
843,100 |
| 2025/2/20 |
2,640 |
2,702 |
2,540 |
2,569 |
-3.82% |
1,588,300 |
| 2025/2/19 |
2,725 |
2,755 |
2,656 |
2,671 |
-3.75% |
1,443,400 |
| 2025/2/18 |
2,770 |
2,845 |
2,722 |
2,775 |
-1.10% |
1,378,800 |
| 2025/2/17 |
2,755 |
3,005 |
2,755 |
2,806 |
-3.41% |
3,295,500 |
| 2025/2/14 |
2,906 |
2,926 |
2,831 |
2,905 |
+0.17% |
1,867,800 |
| 2025/2/13 |
3,020 |
3,125 |
2,842 |
2,900 |
-3.01% |
5,058,100 |
| 2025/2/12 |
2,990 |
2,990 |
2,990 |
2,990 |
+20.08% |
531,200 |
| 2025/2/10 |
2,401 |
2,506 |
2,397 |
2,490 |
+3.36% |
529,000 |
| 2025/2/7 |
2,470 |
2,491 |
2,406 |
2,409 |
-3.45% |
619,100 |
| 2025/2/6 |
2,490 |
2,534 |
2,486 |
2,495 |
+1.42% |
768,000 |
| 2025/2/5 |
2,510 |
2,546 |
2,432 |
2,460 |
-2.03% |
941,300 |
| 2025/2/4 |
2,600 |
2,648 |
2,510 |
2,511 |
-1.68% |
1,135,400 |
| 2025/2/3 |
2,540 |
2,626 |
2,537 |
2,554 |
-2.11% |
1,114,100 |
| 2025/1/31 |
2,689 |
2,729 |
2,578 |
2,609 |
-0.46% |
2,335,600 |
| 2025/1/30 |
2,505 |
2,658 |
2,446 |
2,621 |
+11.15% |
4,388,600 |
| 2025/1/29 |
2,515 |
2,518 |
2,341 |
2,358 |
-5.72% |
1,925,500 |
| 2025/1/28 |
2,401 |
2,501 |
2,390 |
2,501 |
+0.85% |
1,421,400 |
| 2025/1/27 |
2,722 |
2,749 |
2,465 |
2,480 |
-6.17% |
2,301,900 |
| 2025/1/24 |
2,668 |
2,731 |
2,624 |
2,643 |
-2.40% |
1,653,400 |
| 2025/1/23 |
2,675 |
2,784 |
2,590 |
2,708 |
+2.42% |
2,227,600 |
| 2025/1/22 |
2,549 |
2,807 |
2,512 |
2,644 |
+6.79% |
3,566,400 |
| 2025/1/21 |
2,494 |
2,535 |
2,425 |
2,476 |
-1.24% |
1,420,200 |
| 2025/1/20 |
2,597 |
2,638 |
2,494 |
2,507 |
-4.20% |
2,596,000 |
| 2025/1/17 |
2,703 |
2,755 |
2,617 |
2,617 |
-6.57% |
1,881,700 |
| 2025/1/16 |
2,801 |
2,900 |
2,703 |
2,801 |
+5.66% |
5,617,800 |
| 2025/1/15 |
2,821 |
2,929 |
2,650 |
2,651 |
-4.47% |
6,833,200 |
| 2025/1/14 |
2,989 |
3,065 |
2,690 |
2,775 |
-8.11% |
8,273,000 |
| 2025/1/10 |
2,786 |
3,135 |
2,724 |
3,020 |
+8.24% |
15,576,100 |
| 2025/1/9 |
2,680 |
2,887 |
2,633 |
2,790 |
+2.12% |
9,148,500 |
| 2025/1/8 |
2,890 |
3,140 |
2,732 |
2,732 |
-5.47% |
12,346,200 |
| 2025/1/7 |
2,949 |
2,980 |
2,552 |
2,890 |
+2.81% |
42,493,300 |
| 2025/1/6 |
2,439 |
2,811 |
2,423 |
2,811 |
+21.64% |
18,897,200 |
| 2024/12/30 |
2,125 |
2,311 |
2,106 |
2,311 |
+13.06% |
19,871,300 |
| 2024/12/27 |
1,812 |
2,044 |
1,788 |
2,044 |
+10.79% |
8,086,100 |
| 2024/12/26 |
1,864 |
1,875 |
1,776 |
1,845 |
+1.15% |
6,031,400 |
| 2024/12/25 |
1,721 |
1,926 |
1,716 |
1,824 |
+8.51% |
11,485,500 |
| 2024/12/24 |
1,617 |
1,699 |
1,610 |
1,681 |
+5.13% |
1,895,300 |
| 2024/12/23 |
1,582 |
1,599 |
1,541 |
1,599 |
+1.07% |
1,008,700 |
| 2024/12/20 |
1,584 |
1,633 |
1,578 |
1,582 |
-0.13% |
1,023,100 |
| 2024/12/19 |
1,580 |
1,635 |
1,566 |
1,584 |
-1.06% |
1,008,700 |
| 2024/12/18 |
1,563 |
1,614 |
1,558 |
1,601 |
+1.97% |
1,177,600 |
| 2024/12/17 |
1,585 |
1,597 |
1,562 |
1,570 |
-0.95% |
811,900 |
| 2024/12/16 |
1,607 |
1,631 |
1,581 |
1,585 |
-0.88% |
792,200 |
| 2024/12/13 |
1,625 |
1,636 |
1,588 |
1,599 |
-3.15% |
1,001,300 |
| 2024/12/12 |
1,661 |
1,667 |
1,640 |
1,651 |
+0.86% |
801,200 |
| 2024/12/11 |
1,641 |
1,649 |
1,616 |
1,637 |
-0.73% |
749,600 |
| 2024/12/10 |
1,650 |
1,689 |
1,639 |
1,649 |
-0.06% |
850,400 |
| 2024/12/9 |
1,671 |
1,689 |
1,637 |
1,650 |
-0.96% |
754,800 |
| 2024/12/6 |
1,677 |
1,683 |
1,649 |
1,666 |
-0.66% |
972,400 |
| 2024/12/5 |
1,752 |
1,759 |
1,666 |
1,677 |
-2.04% |
1,239,000 |
| 2024/12/4 |
1,780 |
1,789 |
1,690 |
1,712 |
-3.39% |
1,568,300 |
| 2024/12/3 |
1,837 |
1,889 |
1,769 |
1,772 |
+0.85% |
1,477,400 |
| 2024/12/2 |
1,768 |
1,796 |
1,751 |
1,757 |
-0.51% |
540,600 |
| 2024/11/29 |
1,796 |
1,813 |
1,765 |
1,766 |
-2.43% |
525,000 |
| 2024/11/28 |
1,777 |
1,837 |
1,756 |
1,810 |
+0.78% |
650,600 |
| 2024/11/27 |
1,765 |
1,800 |
1,750 |
1,796 |
+0.84% |
714,400 |
| 2024/11/26 |
1,840 |
1,846 |
1,762 |
1,781 |
-3.21% |
846,300 |
| 2024/11/25 |
1,880 |
1,907 |
1,832 |
1,840 |
-0.70% |
694,700 |
| 2024/11/22 |
1,817 |
1,886 |
1,817 |
1,853 |
+1.48% |
731,200 |
| 2024/11/21 |
1,840 |
1,866 |
1,814 |
1,826 |
-1.19% |
571,200 |
| 2024/11/20 |
1,860 |
1,890 |
1,822 |
1,848 |
-1.07% |
612,700 |
| 2024/11/19 |
1,877 |
1,890 |
1,834 |
1,868 |
+2.19% |
869,200 |
| 2024/11/18 |
1,838 |
1,855 |
1,797 |
1,828 |
-2.25% |
897,800 |
| 2024/11/15 |
1,798 |
1,917 |
1,789 |
1,870 |
-0.43% |
1,940,100 |
| 2024/11/14 |
1,907 |
1,951 |
1,878 |
1,878 |
-2.24% |
861,200 |
| 2024/11/13 |
1,957 |
1,991 |
1,921 |
1,921 |
-2.98% |
831,000 |
| 2024/11/12 |
1,996 |
2,038 |
1,979 |
1,980 |
-1.98% |
942,300 |
| 2024/11/11 |
2,059 |
2,067 |
1,990 |
2,020 |
-0.59% |
741,600 |
| 2024/11/8 |
2,059 |
2,089 |
2,028 |
2,032 |
-0.44% |
842,600 |
| 2024/11/7 |
2,166 |
2,187 |
2,041 |
2,041 |
-5.42% |
1,672,200 |
| 2024/11/6 |
2,072 |
2,229 |
2,067 |
2,158 |
+5.58% |
1,722,700 |
| 2024/11/5 |
2,108 |
2,108 |
2,020 |
2,044 |
+0.54% |
810,800 |
| 2024/11/1 |
2,012 |
2,061 |
1,977 |
2,033 |
-5.97% |
1,834,700 |
| 2024/10/31 |
2,129 |
2,166 |
2,090 |
2,162 |
-0.46% |
827,000 |
| 2024/10/30 |
2,140 |
2,187 |
2,130 |
2,172 |
+1.97% |
1,268,900 |
| 2024/10/29 |
2,125 |
2,141 |
2,103 |
2,130 |
+0.00% |
386,900 |
| 2024/10/28 |
2,048 |
2,160 |
2,044 |
2,130 |
+4.26% |
786,900 |
| 2024/10/25 |
2,072 |
2,090 |
2,035 |
2,043 |
-3.08% |
898,100 |
| 2024/10/24 |
2,113 |
2,156 |
2,091 |
2,108 |
-1.36% |
665,600 |
|
