| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,940 |
1,970 |
1,940 |
1,954 |
+0.72% |
20,000 |
| 2025/4/24 |
1,969 |
1,983 |
1,938 |
1,940 |
-0.67% |
29,200 |
| 2025/4/23 |
2,002 |
2,010 |
1,913 |
1,953 |
-2.06% |
91,500 |
| 2025/4/22 |
1,966 |
2,017 |
1,960 |
1,994 |
+0.45% |
26,000 |
| 2025/4/21 |
2,041 |
2,041 |
1,978 |
1,985 |
-1.98% |
33,400 |
| 2025/4/18 |
1,995 |
2,032 |
1,995 |
2,025 |
+0.55% |
37,200 |
| 2025/4/17 |
1,963 |
2,015 |
1,955 |
2,014 |
+3.12% |
43,500 |
| 2025/4/16 |
1,980 |
1,991 |
1,952 |
1,953 |
-1.81% |
39,100 |
| 2025/4/15 |
1,985 |
2,010 |
1,981 |
1,989 |
+0.45% |
29,900 |
| 2025/4/14 |
2,002 |
2,025 |
1,980 |
1,980 |
-0.25% |
42,600 |
| 2025/4/11 |
1,917 |
2,000 |
1,878 |
1,985 |
-0.60% |
41,300 |
| 2025/4/10 |
2,201 |
2,221 |
1,977 |
1,997 |
+8.47% |
88,900 |
| 2025/4/9 |
1,875 |
1,897 |
1,792 |
1,841 |
-0.97% |
47,800 |
| 2025/4/8 |
1,800 |
1,924 |
1,800 |
1,859 |
+9.29% |
77,800 |
| 2025/4/7 |
1,667 |
1,770 |
1,653 |
1,701 |
-10.80% |
137,100 |
| 2025/4/4 |
2,000 |
2,019 |
1,844 |
1,907 |
-7.16% |
99,100 |
| 2025/4/3 |
2,000 |
2,077 |
1,990 |
2,054 |
-2.28% |
49,800 |
| 2025/4/2 |
2,102 |
2,135 |
2,078 |
2,102 |
-1.27% |
60,500 |
| 2025/4/1 |
2,256 |
2,258 |
2,121 |
2,129 |
-5.21% |
94,300 |
| 2025/3/31 |
2,315 |
2,315 |
2,202 |
2,246 |
-5.03% |
57,500 |
| 2025/3/28 |
2,232 |
2,376 |
2,232 |
2,365 |
+3.05% |
57,600 |
| 2025/3/27 |
2,295 |
2,318 |
2,280 |
2,295 |
+0.00% |
22,800 |
| 2025/3/26 |
2,323 |
2,333 |
2,291 |
2,295 |
-1.08% |
26,600 |
| 2025/3/25 |
2,300 |
2,368 |
2,275 |
2,320 |
+1.67% |
44,800 |
| 2025/3/24 |
2,304 |
2,345 |
2,277 |
2,282 |
-1.60% |
28,600 |
| 2025/3/21 |
2,399 |
2,405 |
2,305 |
2,319 |
-3.50% |
53,400 |
| 2025/3/19 |
2,402 |
2,436 |
2,400 |
2,403 |
-0.50% |
35,900 |
| 2025/3/18 |
2,432 |
2,449 |
2,410 |
2,415 |
-2.19% |
40,600 |
| 2025/3/17 |
2,400 |
2,480 |
2,379 |
2,469 |
+3.00% |
68,400 |
| 2025/3/14 |
2,410 |
2,435 |
2,383 |
2,397 |
-0.54% |
40,000 |
| 2025/3/13 |
2,430 |
2,442 |
2,403 |
2,410 |
-0.82% |
38,700 |
| 2025/3/12 |
2,430 |
2,460 |
2,410 |
2,430 |
+0.00% |
40,000 |
| 2025/3/11 |
2,450 |
2,451 |
2,370 |
2,430 |
-1.82% |
58,500 |
| 2025/3/10 |
2,567 |
2,605 |
2,472 |
2,475 |
-3.32% |
77,200 |
| 2025/3/7 |
2,434 |
2,595 |
2,434 |
2,560 |
+7.38% |
213,500 |
| 2025/3/6 |
2,385 |
2,409 |
2,365 |
2,384 |
-0.04% |
37,100 |
| 2025/3/5 |
2,405 |
2,420 |
2,376 |
2,385 |
-0.62% |
43,100 |
| 2025/3/4 |
2,355 |
2,459 |
2,350 |
2,400 |
+1.57% |
66,100 |
| 2025/3/3 |
2,404 |
2,407 |
2,356 |
2,363 |
+0.38% |
46,600 |
| 2025/2/28 |
2,378 |
2,438 |
2,340 |
2,354 |
-0.80% |
67,800 |
| 2025/2/27 |
2,362 |
2,445 |
2,350 |
2,373 |
+2.59% |
105,200 |
| 2025/2/26 |
2,228 |
2,327 |
2,221 |
2,313 |
+3.40% |
51,100 |
| 2025/2/25 |
2,257 |
2,277 |
2,223 |
2,237 |
-3.03% |
71,700 |
| 2025/2/21 |
2,316 |
2,333 |
2,291 |
2,307 |
-0.56% |
43,300 |
| 2025/2/20 |
2,339 |
2,359 |
2,251 |
2,320 |
-0.85% |
87,900 |
| 2025/2/19 |
2,450 |
2,474 |
2,321 |
2,340 |
-2.94% |
152,000 |
| 2025/2/18 |
2,285 |
2,444 |
2,285 |
2,411 |
+5.70% |
179,500 |
| 2025/2/17 |
2,162 |
2,330 |
2,120 |
2,281 |
+0.84% |
170,500 |
| 2025/2/14 |
2,320 |
2,320 |
2,245 |
2,262 |
-2.71% |
171,800 |
| 2025/2/13 |
2,380 |
2,384 |
2,305 |
2,325 |
-1.44% |
167,900 |
| 2025/2/12 |
2,285 |
2,372 |
2,263 |
2,359 |
+3.92% |
152,800 |
| 2025/2/10 |
2,254 |
2,305 |
2,226 |
2,270 |
+2.02% |
126,100 |
| 2025/2/7 |
2,300 |
2,308 |
2,197 |
2,225 |
-2.11% |
117,400 |
| 2025/2/6 |
2,200 |
2,273 |
2,188 |
2,273 |
+4.75% |
131,600 |
| 2025/2/5 |
2,150 |
2,186 |
2,125 |
2,170 |
+1.40% |
48,000 |
| 2025/2/4 |
2,205 |
2,205 |
2,129 |
2,140 |
-0.70% |
104,600 |
| 2025/2/3 |
2,176 |
2,207 |
2,113 |
2,155 |
+0.23% |
82,400 |
| 2025/1/31 |
2,143 |
2,158 |
2,108 |
2,150 |
+0.84% |
46,900 |
| 2025/1/30 |
2,118 |
2,157 |
2,099 |
2,132 |
+1.91% |
91,100 |
| 2025/1/29 |
2,065 |
2,111 |
2,059 |
2,092 |
+2.35% |
64,800 |
| 2025/1/28 |
2,042 |
2,075 |
2,001 |
2,044 |
+0.20% |
29,200 |
| 2025/1/27 |
2,119 |
2,128 |
2,021 |
2,040 |
-0.58% |
74,300 |
| 2025/1/24 |
1,960 |
2,065 |
1,960 |
2,052 |
+5.50% |
78,500 |
| 2025/1/23 |
2,007 |
2,007 |
1,945 |
1,945 |
-3.43% |
52,100 |
| 2025/1/22 |
2,013 |
2,037 |
1,984 |
2,014 |
+0.90% |
98,200 |
| 2025/1/21 |
1,909 |
1,999 |
1,882 |
1,996 |
+9.13% |
126,500 |
| 2025/1/20 |
1,876 |
1,877 |
1,829 |
1,829 |
-2.45% |
64,700 |
| 2025/1/17 |
1,910 |
1,955 |
1,859 |
1,875 |
+0.75% |
83,700 |
| 2025/1/16 |
1,860 |
1,864 |
1,834 |
1,861 |
+1.97% |
21,500 |
| 2025/1/15 |
1,870 |
1,878 |
1,825 |
1,825 |
-2.35% |
37,400 |
| 2025/1/14 |
1,834 |
1,911 |
1,834 |
1,869 |
+3.72% |
89,900 |
| 2025/1/10 |
1,775 |
1,809 |
1,767 |
1,802 |
+1.75% |
20,900 |
| 2025/1/9 |
1,850 |
1,850 |
1,739 |
1,771 |
-4.68% |
71,100 |
| 2025/1/8 |
1,845 |
1,867 |
1,836 |
1,858 |
+0.60% |
24,200 |
| 2025/1/7 |
1,870 |
1,899 |
1,830 |
1,847 |
-3.75% |
135,000 |
| 2025/1/6 |
1,965 |
1,970 |
1,915 |
1,919 |
-2.19% |
54,300 |
| 2024/12/30 |
1,969 |
1,980 |
1,938 |
1,962 |
+0.62% |
23,400 |
| 2024/12/27 |
1,875 |
1,955 |
1,874 |
1,950 |
+4.00% |
37,700 |
| 2024/12/26 |
1,867 |
1,898 |
1,851 |
1,875 |
+0.43% |
29,500 |
| 2024/12/25 |
1,862 |
1,871 |
1,850 |
1,867 |
-0.11% |
15,200 |
| 2024/12/24 |
1,896 |
1,920 |
1,857 |
1,869 |
-1.37% |
47,700 |
| 2024/12/23 |
1,958 |
1,964 |
1,891 |
1,895 |
-2.27% |
36,900 |
| 2024/12/20 |
1,951 |
1,977 |
1,921 |
1,939 |
+0.05% |
37,000 |
| 2024/12/19 |
1,918 |
1,958 |
1,907 |
1,938 |
-1.02% |
34,400 |
| 2024/12/18 |
2,000 |
2,000 |
1,945 |
1,958 |
-2.49% |
56,200 |
| 2024/12/17 |
1,941 |
2,014 |
1,915 |
2,008 |
+4.75% |
75,200 |
| 2024/12/16 |
1,942 |
1,999 |
1,915 |
1,917 |
-0.73% |
61,300 |
| 2024/12/13 |
1,940 |
1,956 |
1,903 |
1,931 |
-0.05% |
45,800 |
| 2024/12/12 |
1,902 |
1,935 |
1,872 |
1,932 |
+2.49% |
48,500 |
| 2024/12/11 |
1,965 |
1,978 |
1,880 |
1,885 |
+1.34% |
68,200 |
| 2024/12/10 |
1,893 |
1,893 |
1,825 |
1,860 |
-1.74% |
58,300 |
| 2024/12/9 |
1,906 |
1,952 |
1,882 |
1,893 |
+1.45% |
113,600 |
| 2024/12/6 |
1,771 |
1,884 |
1,759 |
1,866 |
+4.66% |
59,200 |
| 2024/12/5 |
1,818 |
1,818 |
1,776 |
1,783 |
-1.93% |
27,100 |
| 2024/12/4 |
1,776 |
1,836 |
1,770 |
1,818 |
+1.96% |
69,200 |
| 2024/12/3 |
1,725 |
1,790 |
1,725 |
1,783 |
+2.94% |
47,200 |
| 2024/12/2 |
1,729 |
1,759 |
1,729 |
1,732 |
+0.87% |
35,800 |
| 2024/11/29 |
1,700 |
1,750 |
1,700 |
1,717 |
+1.30% |
31,400 |
| 2024/11/28 |
1,651 |
1,695 |
1,651 |
1,695 |
+1.50% |
23,700 |
| 2024/11/27 |
1,743 |
1,743 |
1,643 |
1,670 |
-3.52% |
58,900 |
| 2024/11/26 |
1,703 |
1,737 |
1,694 |
1,731 |
+1.41% |
34,200 |
| 2024/11/25 |
1,734 |
1,736 |
1,700 |
1,707 |
+0.77% |
25,500 |
| 2024/11/22 |
1,699 |
1,744 |
1,693 |
1,694 |
+0.83% |
63,100 |
| 2024/11/21 |
1,626 |
1,690 |
1,625 |
1,680 |
+3.19% |
38,700 |
| 2024/11/20 |
1,634 |
1,643 |
1,608 |
1,628 |
+0.06% |
20,200 |
| 2024/11/19 |
1,630 |
1,637 |
1,605 |
1,627 |
-1.51% |
31,500 |
| 2024/11/18 |
1,638 |
1,724 |
1,613 |
1,652 |
+0.67% |
71,100 |
| 2024/11/15 |
1,582 |
1,649 |
1,557 |
1,641 |
+12.63% |
172,600 |
| 2024/11/14 |
1,534 |
1,549 |
1,457 |
1,457 |
-5.02% |
150,900 |
| 2024/11/13 |
1,512 |
1,545 |
1,512 |
1,534 |
+1.59% |
47,600 |
| 2024/11/12 |
1,491 |
1,524 |
1,474 |
1,510 |
-0.53% |
89,800 |
| 2024/11/11 |
1,518 |
1,527 |
1,501 |
1,518 |
+0.26% |
26,500 |
| 2024/11/8 |
1,475 |
1,520 |
1,459 |
1,514 |
+4.05% |
48,800 |
| 2024/11/7 |
1,472 |
1,483 |
1,438 |
1,455 |
-1.95% |
60,300 |
| 2024/11/6 |
1,459 |
1,495 |
1,459 |
1,484 |
+1.71% |
30,500 |
| 2024/11/5 |
1,490 |
1,490 |
1,424 |
1,459 |
-2.60% |
72,500 |
| 2024/11/1 |
1,508 |
1,511 |
1,485 |
1,498 |
-1.32% |
20,500 |
| 2024/10/31 |
1,536 |
1,545 |
1,502 |
1,518 |
-0.65% |
25,400 |
| 2024/10/30 |
1,529 |
1,569 |
1,521 |
1,528 |
-0.65% |
21,200 |
| 2024/10/29 |
1,554 |
1,554 |
1,519 |
1,538 |
-0.77% |
17,000 |
| 2024/10/28 |
1,503 |
1,555 |
1,501 |
1,550 |
+3.13% |
14,200 |
| 2024/10/25 |
1,521 |
1,539 |
1,487 |
1,503 |
-1.83% |
28,900 |
| 2024/10/24 |
1,516 |
1,570 |
1,511 |
1,531 |
-0.20% |
33,700 |
|
