| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,846 |
1,873 |
1,833 |
1,867 |
+2.81% |
71,200 |
| 2025/4/24 |
1,813 |
1,848 |
1,813 |
1,816 |
+0.17% |
47,700 |
| 2025/4/23 |
1,841 |
1,850 |
1,806 |
1,813 |
+2.14% |
64,400 |
| 2025/4/22 |
1,790 |
1,804 |
1,773 |
1,775 |
-1.11% |
60,500 |
| 2025/4/21 |
1,798 |
1,805 |
1,777 |
1,795 |
+0.28% |
50,400 |
| 2025/4/18 |
1,766 |
1,797 |
1,761 |
1,790 |
+2.29% |
61,300 |
| 2025/4/17 |
1,725 |
1,757 |
1,724 |
1,750 |
+1.04% |
64,400 |
| 2025/4/16 |
1,773 |
1,773 |
1,716 |
1,732 |
-2.70% |
67,600 |
| 2025/4/15 |
1,765 |
1,791 |
1,758 |
1,780 |
+1.42% |
54,400 |
| 2025/4/14 |
1,743 |
1,766 |
1,734 |
1,755 |
+3.05% |
71,400 |
| 2025/4/11 |
1,656 |
1,710 |
1,621 |
1,703 |
-1.39% |
125,200 |
| 2025/4/10 |
1,767 |
1,768 |
1,716 |
1,727 |
+6.41% |
133,200 |
| 2025/4/9 |
1,644 |
1,656 |
1,588 |
1,623 |
-4.13% |
105,500 |
| 2025/4/8 |
1,649 |
1,712 |
1,649 |
1,693 |
+8.94% |
106,700 |
| 2025/4/7 |
1,551 |
1,612 |
1,531 |
1,554 |
-10.23% |
256,100 |
| 2025/4/4 |
1,772 |
1,772 |
1,687 |
1,731 |
-6.33% |
255,100 |
| 2025/4/3 |
1,820 |
1,853 |
1,795 |
1,848 |
-2.69% |
161,500 |
| 2025/4/2 |
1,900 |
1,905 |
1,867 |
1,899 |
+0.74% |
78,200 |
| 2025/4/1 |
1,945 |
1,950 |
1,885 |
1,885 |
-1.41% |
78,900 |
| 2025/3/31 |
1,931 |
1,939 |
1,894 |
1,912 |
-2.80% |
134,500 |
| 2025/3/28 |
1,986 |
2,003 |
1,962 |
1,967 |
-2.72% |
86,800 |
| 2025/3/27 |
2,000 |
2,022 |
1,990 |
2,022 |
-0.20% |
73,300 |
| 2025/3/26 |
2,045 |
2,046 |
2,004 |
2,026 |
-0.88% |
85,500 |
| 2025/3/25 |
2,036 |
2,054 |
2,027 |
2,044 |
+0.99% |
96,400 |
| 2025/3/24 |
2,057 |
2,057 |
2,021 |
2,024 |
-0.74% |
132,000 |
| 2025/3/21 |
1,992 |
2,065 |
1,981 |
2,039 |
+2.31% |
145,100 |
| 2025/3/19 |
1,993 |
2,025 |
1,977 |
1,993 |
+0.71% |
121,500 |
| 2025/3/18 |
1,979 |
1,988 |
1,969 |
1,979 |
+0.82% |
78,900 |
| 2025/3/17 |
1,950 |
1,963 |
1,937 |
1,963 |
+1.55% |
66,900 |
| 2025/3/14 |
1,912 |
1,936 |
1,910 |
1,933 |
+0.10% |
64,400 |
| 2025/3/13 |
1,935 |
1,958 |
1,923 |
1,931 |
-0.62% |
74,300 |
| 2025/3/12 |
1,902 |
1,954 |
1,901 |
1,943 |
+0.62% |
54,400 |
| 2025/3/11 |
1,909 |
1,931 |
1,887 |
1,931 |
-0.16% |
118,500 |
| 2025/3/10 |
1,928 |
1,945 |
1,919 |
1,934 |
+0.73% |
66,800 |
| 2025/3/7 |
1,923 |
1,941 |
1,902 |
1,920 |
-1.59% |
75,600 |
| 2025/3/6 |
1,948 |
1,960 |
1,942 |
1,951 |
+1.19% |
55,900 |
| 2025/3/5 |
1,898 |
1,959 |
1,896 |
1,928 |
+1.05% |
83,200 |
| 2025/3/4 |
1,894 |
1,910 |
1,871 |
1,908 |
+0.69% |
93,600 |
| 2025/3/3 |
1,906 |
1,906 |
1,883 |
1,895 |
+0.42% |
89,200 |
| 2025/2/28 |
1,930 |
1,930 |
1,887 |
1,887 |
-2.68% |
153,500 |
| 2025/2/27 |
1,938 |
1,955 |
1,926 |
1,939 |
-0.62% |
63,000 |
| 2025/2/26 |
1,940 |
1,951 |
1,919 |
1,951 |
+0.26% |
88,000 |
| 2025/2/25 |
1,962 |
1,983 |
1,946 |
1,946 |
-1.42% |
83,300 |
| 2025/2/21 |
2,000 |
2,014 |
1,972 |
1,974 |
-1.40% |
96,800 |
| 2025/2/20 |
2,005 |
2,033 |
1,995 |
2,002 |
-0.15% |
75,200 |
| 2025/2/19 |
2,014 |
2,049 |
2,004 |
2,005 |
+0.45% |
95,600 |
| 2025/2/18 |
1,997 |
2,016 |
1,989 |
1,996 |
-0.55% |
88,000 |
| 2025/2/17 |
2,051 |
2,069 |
2,007 |
2,007 |
-2.15% |
107,000 |
| 2025/2/14 |
2,140 |
2,154 |
2,051 |
2,051 |
-2.38% |
105,200 |
| 2025/2/13 |
2,158 |
2,167 |
2,098 |
2,101 |
-0.80% |
133,600 |
| 2025/2/12 |
2,115 |
2,144 |
2,052 |
2,118 |
+3.87% |
278,200 |
| 2025/2/10 |
2,238 |
2,254 |
1,987 |
2,039 |
-7.74% |
287,700 |
| 2025/2/7 |
2,155 |
2,217 |
2,141 |
2,210 |
+2.13% |
97,600 |
| 2025/2/6 |
2,146 |
2,175 |
2,146 |
2,164 |
+1.03% |
65,700 |
| 2025/2/5 |
2,152 |
2,168 |
2,126 |
2,142 |
-0.46% |
78,000 |
| 2025/2/4 |
2,180 |
2,194 |
2,152 |
2,152 |
-0.14% |
82,000 |
| 2025/2/3 |
2,200 |
2,212 |
2,155 |
2,155 |
-3.10% |
92,400 |
| 2025/1/31 |
2,223 |
2,232 |
2,203 |
2,224 |
+0.04% |
59,700 |
| 2025/1/30 |
2,206 |
2,227 |
2,196 |
2,223 |
-0.71% |
72,100 |
| 2025/1/29 |
2,254 |
2,264 |
2,222 |
2,239 |
+0.40% |
75,500 |
| 2025/1/28 |
2,233 |
2,242 |
2,199 |
2,230 |
-0.22% |
116,600 |
| 2025/1/27 |
2,255 |
2,274 |
2,235 |
2,235 |
-0.75% |
61,200 |
| 2025/1/24 |
2,250 |
2,301 |
2,250 |
2,252 |
+0.09% |
74,800 |
| 2025/1/23 |
2,296 |
2,319 |
2,246 |
2,250 |
-1.70% |
72,200 |
| 2025/1/22 |
2,305 |
2,326 |
2,284 |
2,289 |
+0.18% |
64,200 |
| 2025/1/21 |
2,328 |
2,330 |
2,272 |
2,285 |
-0.82% |
97,300 |
| 2025/1/20 |
2,188 |
2,322 |
2,186 |
2,304 |
+7.06% |
159,300 |
| 2025/1/17 |
2,137 |
2,162 |
2,114 |
2,152 |
-0.65% |
130,100 |
| 2025/1/16 |
2,174 |
2,198 |
2,141 |
2,166 |
-0.14% |
122,200 |
| 2025/1/15 |
2,198 |
2,214 |
2,169 |
2,169 |
-1.50% |
116,200 |
| 2025/1/14 |
2,270 |
2,270 |
2,193 |
2,202 |
-4.14% |
127,900 |
| 2025/1/10 |
2,288 |
2,324 |
2,280 |
2,297 |
-1.37% |
74,800 |
| 2025/1/9 |
2,370 |
2,370 |
2,327 |
2,329 |
-2.27% |
78,900 |
| 2025/1/8 |
2,391 |
2,405 |
2,365 |
2,383 |
-1.12% |
76,200 |
| 2025/1/7 |
2,471 |
2,471 |
2,401 |
2,410 |
-1.31% |
88,200 |
| 2025/1/6 |
2,501 |
2,506 |
2,442 |
2,442 |
-2.75% |
54,900 |
| 2024/12/30 |
2,499 |
2,553 |
2,499 |
2,511 |
+0.48% |
52,600 |
| 2024/12/27 |
2,501 |
2,518 |
2,491 |
2,499 |
-0.04% |
43,900 |
| 2024/12/26 |
2,476 |
2,506 |
2,460 |
2,500 |
+0.56% |
62,800 |
| 2024/12/25 |
2,515 |
2,515 |
2,447 |
2,486 |
+0.24% |
70,600 |
| 2024/12/24 |
2,530 |
2,530 |
2,462 |
2,480 |
-1.98% |
65,000 |
| 2024/12/23 |
2,535 |
2,554 |
2,489 |
2,530 |
+1.61% |
76,600 |
| 2024/12/20 |
2,470 |
2,523 |
2,455 |
2,490 |
+0.81% |
88,400 |
| 2024/12/19 |
2,422 |
2,477 |
2,420 |
2,470 |
-0.08% |
47,000 |
| 2024/12/18 |
2,422 |
2,486 |
2,409 |
2,472 |
+1.27% |
70,900 |
| 2024/12/17 |
2,468 |
2,468 |
2,428 |
2,441 |
-0.81% |
44,400 |
| 2024/12/16 |
2,454 |
2,478 |
2,450 |
2,461 |
+0.29% |
44,700 |
| 2024/12/13 |
2,422 |
2,470 |
2,422 |
2,454 |
+0.04% |
55,400 |
| 2024/12/12 |
2,480 |
2,490 |
2,453 |
2,453 |
-0.04% |
53,800 |
| 2024/12/11 |
2,410 |
2,463 |
2,405 |
2,454 |
+0.16% |
64,700 |
| 2024/12/10 |
2,409 |
2,450 |
2,400 |
2,450 |
+1.87% |
61,000 |
| 2024/12/9 |
2,405 |
2,421 |
2,388 |
2,405 |
-0.25% |
57,300 |
| 2024/12/6 |
2,426 |
2,440 |
2,403 |
2,411 |
-1.07% |
42,500 |
| 2024/12/5 |
2,438 |
2,475 |
2,426 |
2,437 |
+2.05% |
92,400 |
| 2024/12/4 |
2,422 |
2,436 |
2,370 |
2,388 |
-3.08% |
87,300 |
| 2024/12/3 |
2,410 |
2,476 |
2,410 |
2,464 |
+2.24% |
81,800 |
| 2024/12/2 |
2,397 |
2,431 |
2,391 |
2,410 |
+1.64% |
84,700 |
| 2024/11/29 |
2,420 |
2,420 |
2,368 |
2,371 |
-1.90% |
53,100 |
| 2024/11/28 |
2,355 |
2,423 |
2,351 |
2,417 |
+0.92% |
60,800 |
| 2024/11/27 |
2,441 |
2,459 |
2,386 |
2,395 |
-1.84% |
76,300 |
| 2024/11/26 |
2,554 |
2,557 |
2,427 |
2,440 |
-5.06% |
103,400 |
| 2024/11/25 |
2,600 |
2,600 |
2,553 |
2,570 |
-0.27% |
63,100 |
| 2024/11/22 |
2,551 |
2,630 |
2,551 |
2,577 |
+1.26% |
93,600 |
| 2024/11/21 |
2,592 |
2,602 |
2,545 |
2,545 |
-1.24% |
57,700 |
| 2024/11/20 |
2,543 |
2,599 |
2,540 |
2,577 |
+1.74% |
67,800 |
| 2024/11/19 |
2,566 |
2,600 |
2,531 |
2,533 |
-1.29% |
72,700 |
| 2024/11/18 |
2,575 |
2,648 |
2,562 |
2,566 |
-1.84% |
82,800 |
| 2024/11/15 |
2,555 |
2,668 |
2,530 |
2,614 |
+3.16% |
199,900 |
| 2024/11/14 |
2,540 |
2,576 |
2,495 |
2,534 |
-1.05% |
171,800 |
| 2024/11/13 |
2,460 |
2,632 |
2,387 |
2,561 |
+3.98% |
362,800 |
| 2024/11/12 |
2,490 |
2,526 |
2,463 |
2,463 |
-0.69% |
107,800 |
| 2024/11/11 |
2,499 |
2,499 |
2,445 |
2,480 |
+0.90% |
86,000 |
| 2024/11/8 |
2,497 |
2,506 |
2,458 |
2,458 |
-0.65% |
70,800 |
| 2024/11/7 |
2,480 |
2,513 |
2,415 |
2,474 |
+1.19% |
121,500 |
| 2024/11/6 |
2,440 |
2,476 |
2,430 |
2,445 |
+0.04% |
52,000 |
| 2024/11/5 |
2,400 |
2,444 |
2,390 |
2,444 |
+2.69% |
46,700 |
| 2024/11/1 |
2,472 |
2,474 |
2,380 |
2,380 |
-4.23% |
81,700 |
| 2024/10/31 |
2,439 |
2,496 |
2,424 |
2,485 |
+1.89% |
46,600 |
| 2024/10/30 |
2,438 |
2,487 |
2,424 |
2,439 |
+0.04% |
244,700 |
| 2024/10/29 |
2,432 |
2,452 |
2,431 |
2,438 |
-1.18% |
45,500 |
| 2024/10/28 |
2,387 |
2,467 |
2,380 |
2,467 |
+3.44% |
48,600 |
| 2024/10/25 |
2,448 |
2,452 |
2,364 |
2,385 |
-2.01% |
73,600 |
| 2024/10/24 |
2,409 |
2,441 |
2,383 |
2,434 |
+0.00% |
88,300 |
|
