| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,046 |
2,052 |
1,977 |
2,023 |
-1.12% |
240,100 |
| 2025/4/25 |
2,053 |
2,067 |
2,021 |
2,046 |
-0.05% |
126,800 |
| 2025/4/24 |
2,137 |
2,137 |
2,025 |
2,047 |
-2.43% |
178,800 |
| 2025/4/23 |
2,229 |
2,230 |
2,093 |
2,098 |
-3.81% |
191,400 |
| 2025/4/22 |
2,130 |
2,211 |
2,106 |
2,181 |
+1.58% |
181,900 |
| 2025/4/21 |
2,180 |
2,227 |
2,144 |
2,147 |
+0.09% |
201,800 |
| 2025/4/18 |
2,147 |
2,183 |
2,115 |
2,145 |
+1.42% |
203,400 |
| 2025/4/17 |
1,978 |
2,145 |
1,977 |
2,115 |
+8.24% |
319,800 |
| 2025/4/16 |
1,954 |
2,016 |
1,931 |
1,954 |
+0.72% |
207,900 |
| 2025/4/15 |
1,952 |
2,020 |
1,918 |
1,940 |
+0.05% |
207,200 |
| 2025/4/14 |
1,982 |
2,012 |
1,866 |
1,939 |
-0.15% |
377,300 |
| 2025/4/11 |
1,901 |
1,959 |
1,865 |
1,942 |
+0.15% |
164,000 |
| 2025/4/10 |
1,922 |
1,954 |
1,870 |
1,939 |
+10.05% |
213,500 |
| 2025/4/9 |
1,825 |
1,827 |
1,711 |
1,762 |
-3.50% |
152,800 |
| 2025/4/8 |
1,764 |
1,864 |
1,764 |
1,826 |
+9.47% |
179,600 |
| 2025/4/7 |
1,590 |
1,715 |
1,586 |
1,668 |
-10.32% |
372,400 |
| 2025/4/4 |
1,844 |
1,883 |
1,786 |
1,860 |
-1.27% |
303,100 |
| 2025/4/3 |
1,800 |
1,900 |
1,791 |
1,884 |
-0.95% |
181,900 |
| 2025/4/2 |
1,950 |
1,960 |
1,882 |
1,902 |
-1.71% |
169,800 |
| 2025/4/1 |
2,000 |
2,031 |
1,924 |
1,935 |
-2.96% |
223,200 |
| 2025/3/31 |
2,011 |
2,029 |
1,980 |
1,994 |
-2.87% |
140,600 |
| 2025/3/28 |
2,056 |
2,091 |
2,039 |
2,053 |
-1.25% |
99,700 |
| 2025/3/27 |
2,101 |
2,107 |
2,061 |
2,079 |
-2.21% |
120,000 |
| 2025/3/26 |
2,125 |
2,150 |
2,090 |
2,126 |
+0.05% |
103,000 |
| 2025/3/25 |
2,099 |
2,140 |
2,085 |
2,125 |
+2.16% |
113,000 |
| 2025/3/24 |
2,189 |
2,203 |
2,080 |
2,080 |
-3.03% |
204,500 |
| 2025/3/21 |
2,142 |
2,157 |
2,096 |
2,145 |
+5.04% |
168,200 |
| 2025/3/19 |
2,071 |
2,100 |
2,040 |
2,042 |
-1.30% |
80,600 |
| 2025/3/18 |
2,031 |
2,084 |
2,020 |
2,069 |
+1.87% |
105,400 |
| 2025/3/17 |
2,086 |
2,088 |
2,028 |
2,031 |
-1.46% |
99,400 |
| 2025/3/14 |
2,072 |
2,120 |
2,055 |
2,061 |
-0.87% |
80,500 |
| 2025/3/13 |
2,095 |
2,147 |
2,056 |
2,079 |
+0.68% |
116,100 |
| 2025/3/12 |
2,029 |
2,090 |
2,000 |
2,065 |
+1.47% |
130,400 |
| 2025/3/11 |
2,013 |
2,069 |
1,959 |
2,035 |
-0.88% |
258,900 |
| 2025/3/10 |
2,122 |
2,130 |
2,049 |
2,053 |
-2.28% |
105,500 |
| 2025/3/7 |
2,142 |
2,165 |
2,085 |
2,101 |
-3.36% |
163,700 |
| 2025/3/6 |
2,177 |
2,185 |
2,137 |
2,174 |
-0.14% |
135,900 |
| 2025/3/5 |
2,242 |
2,275 |
2,157 |
2,177 |
-5.02% |
237,400 |
| 2025/3/4 |
2,310 |
2,350 |
2,213 |
2,292 |
-2.26% |
157,600 |
| 2025/3/3 |
2,369 |
2,383 |
2,296 |
2,345 |
+2.99% |
120,000 |
| 2025/2/28 |
2,256 |
2,322 |
2,236 |
2,277 |
+0.93% |
150,000 |
| 2025/2/27 |
2,292 |
2,305 |
2,242 |
2,256 |
-1.18% |
110,200 |
| 2025/2/26 |
2,300 |
2,330 |
2,241 |
2,283 |
-1.98% |
162,600 |
| 2025/2/25 |
2,412 |
2,484 |
2,301 |
2,329 |
-5.40% |
237,800 |
| 2025/2/21 |
2,390 |
2,506 |
2,390 |
2,462 |
+3.01% |
120,600 |
| 2025/2/20 |
2,430 |
2,435 |
2,375 |
2,390 |
-2.25% |
116,500 |
| 2025/2/19 |
2,420 |
2,509 |
2,413 |
2,445 |
-0.41% |
85,100 |
| 2025/2/18 |
2,449 |
2,490 |
2,440 |
2,455 |
+1.91% |
86,700 |
| 2025/2/17 |
2,450 |
2,493 |
2,403 |
2,409 |
-1.99% |
113,600 |
| 2025/2/14 |
2,508 |
2,548 |
2,456 |
2,458 |
-1.84% |
124,100 |
| 2025/2/13 |
2,420 |
2,506 |
2,383 |
2,504 |
+4.59% |
165,700 |
| 2025/2/12 |
2,476 |
2,477 |
2,335 |
2,394 |
-5.23% |
345,400 |
| 2025/2/10 |
2,530 |
2,569 |
2,514 |
2,526 |
+1.04% |
152,600 |
| 2025/2/7 |
2,535 |
2,564 |
2,480 |
2,500 |
-1.42% |
157,000 |
| 2025/2/6 |
2,473 |
2,548 |
2,456 |
2,536 |
+2.67% |
250,300 |
| 2025/2/5 |
2,386 |
2,500 |
2,361 |
2,470 |
+5.74% |
340,000 |
| 2025/2/4 |
2,400 |
2,410 |
2,277 |
2,336 |
-1.64% |
283,200 |
| 2025/2/3 |
2,393 |
2,407 |
2,292 |
2,375 |
-1.90% |
275,900 |
| 2025/1/31 |
2,320 |
2,432 |
2,288 |
2,421 |
+4.49% |
325,300 |
| 2025/1/30 |
2,196 |
2,336 |
2,193 |
2,317 |
+5.85% |
362,800 |
| 2025/1/29 |
2,201 |
2,266 |
2,177 |
2,189 |
-0.55% |
255,500 |
| 2025/1/28 |
2,145 |
2,226 |
2,086 |
2,201 |
+4.07% |
388,900 |
| 2025/1/27 |
2,203 |
2,217 |
2,031 |
2,115 |
+2.92% |
569,900 |
| 2025/1/24 |
2,046 |
2,108 |
2,041 |
2,055 |
+0.78% |
214,100 |
| 2025/1/23 |
2,088 |
2,101 |
2,032 |
2,039 |
-1.78% |
140,400 |
| 2025/1/22 |
2,088 |
2,115 |
2,046 |
2,076 |
+0.53% |
124,600 |
| 2025/1/21 |
2,071 |
2,079 |
1,994 |
2,065 |
-0.96% |
283,700 |
| 2025/1/20 |
2,109 |
2,121 |
2,036 |
2,085 |
-3.43% |
328,200 |
| 2025/1/17 |
2,258 |
2,258 |
2,124 |
2,159 |
-6.46% |
477,300 |
| 2025/1/16 |
2,308 |
2,398 |
2,270 |
2,308 |
+1.67% |
362,100 |
| 2025/1/15 |
2,200 |
2,324 |
2,200 |
2,270 |
+3.75% |
332,500 |
| 2025/1/14 |
2,276 |
2,379 |
2,161 |
2,188 |
-7.91% |
790,800 |
| 2025/1/10 |
2,330 |
2,450 |
2,296 |
2,376 |
+2.24% |
394,000 |
| 2025/1/9 |
2,376 |
2,424 |
2,310 |
2,324 |
-2.19% |
186,700 |
| 2025/1/8 |
2,355 |
2,429 |
2,325 |
2,376 |
+0.89% |
156,500 |
| 2025/1/7 |
2,407 |
2,433 |
2,355 |
2,355 |
-1.63% |
138,100 |
| 2025/1/6 |
2,398 |
2,445 |
2,378 |
2,394 |
-0.75% |
161,200 |
| 2024/12/30 |
2,368 |
2,458 |
2,353 |
2,412 |
+1.86% |
172,600 |
| 2024/12/27 |
2,429 |
2,448 |
2,355 |
2,368 |
-2.31% |
306,200 |
| 2024/12/26 |
2,482 |
2,523 |
2,424 |
2,424 |
-3.04% |
219,800 |
| 2024/12/25 |
2,462 |
2,553 |
2,462 |
2,500 |
+1.54% |
188,000 |
| 2024/12/24 |
2,720 |
2,720 |
2,442 |
2,462 |
-9.49% |
444,100 |
| 2024/12/23 |
2,697 |
2,730 |
2,648 |
2,720 |
+2.29% |
162,700 |
| 2024/12/20 |
2,598 |
2,755 |
2,598 |
2,659 |
+2.55% |
219,300 |
| 2024/12/19 |
2,541 |
2,630 |
2,513 |
2,593 |
+0.08% |
90,800 |
| 2024/12/18 |
2,602 |
2,636 |
2,573 |
2,591 |
-1.74% |
122,300 |
| 2024/12/17 |
2,653 |
2,714 |
2,580 |
2,637 |
-0.04% |
195,200 |
| 2024/12/16 |
2,551 |
2,643 |
2,551 |
2,638 |
+3.25% |
157,900 |
| 2024/12/13 |
2,452 |
2,618 |
2,433 |
2,555 |
+3.32% |
275,300 |
| 2024/12/12 |
2,546 |
2,608 |
2,455 |
2,473 |
-0.92% |
363,400 |
| 2024/12/11 |
2,472 |
2,535 |
2,452 |
2,496 |
-1.03% |
281,100 |
| 2024/12/10 |
2,643 |
2,643 |
2,480 |
2,522 |
-5.22% |
397,400 |
| 2024/12/9 |
2,562 |
2,696 |
2,541 |
2,661 |
+1.95% |
307,900 |
| 2024/12/6 |
2,680 |
2,735 |
2,598 |
2,610 |
-2.36% |
186,400 |
| 2024/12/5 |
2,726 |
2,738 |
2,633 |
2,673 |
-0.52% |
174,100 |
| 2024/12/4 |
2,760 |
2,790 |
2,664 |
2,687 |
+0.00% |
227,200 |
| 2024/12/3 |
2,680 |
2,706 |
2,623 |
2,687 |
+1.36% |
280,100 |
| 2024/12/2 |
2,666 |
2,679 |
2,539 |
2,651 |
-1.23% |
539,900 |
| 2024/11/29 |
2,637 |
2,748 |
2,633 |
2,684 |
-1.25% |
313,000 |
| 2024/11/28 |
2,677 |
2,730 |
2,654 |
2,718 |
+0.41% |
274,800 |
| 2024/11/27 |
2,685 |
2,710 |
2,622 |
2,707 |
+0.82% |
222,600 |
| 2024/11/26 |
2,701 |
2,745 |
2,615 |
2,685 |
+0.86% |
287,300 |
| 2024/11/25 |
2,617 |
2,675 |
2,589 |
2,662 |
+2.03% |
343,800 |
| 2024/11/22 |
2,518 |
2,616 |
2,504 |
2,609 |
+3.70% |
270,200 |
| 2024/11/21 |
2,509 |
2,589 |
2,481 |
2,516 |
+0.04% |
295,800 |
| 2024/11/20 |
2,490 |
2,588 |
2,485 |
2,515 |
+1.45% |
599,700 |
| 2024/11/19 |
2,385 |
2,479 |
2,380 |
2,479 |
+3.03% |
260,000 |
| 2024/11/18 |
2,382 |
2,433 |
2,349 |
2,406 |
+1.99% |
260,900 |
| 2024/11/15 |
2,351 |
2,403 |
2,291 |
2,359 |
+1.07% |
360,400 |
| 2024/11/14 |
2,338 |
2,380 |
2,320 |
2,334 |
+1.97% |
282,000 |
| 2024/11/13 |
2,295 |
2,334 |
2,258 |
2,289 |
-1.04% |
256,400 |
| 2024/11/12 |
2,255 |
2,321 |
2,236 |
2,313 |
+2.66% |
375,600 |
| 2024/11/11 |
2,118 |
2,298 |
2,111 |
2,253 |
+5.28% |
440,600 |
| 2024/11/8 |
2,000 |
2,150 |
1,990 |
2,140 |
+6.47% |
445,400 |
| 2024/11/7 |
1,948 |
2,021 |
1,947 |
2,010 |
+4.25% |
349,400 |
| 2024/11/6 |
1,855 |
1,936 |
1,841 |
1,928 |
+4.22% |
243,000 |
| 2024/11/5 |
1,819 |
1,863 |
1,783 |
1,850 |
+2.78% |
124,500 |
| 2024/11/1 |
1,865 |
1,877 |
1,794 |
1,800 |
-4.20% |
233,800 |
| 2024/10/31 |
1,838 |
1,915 |
1,838 |
1,879 |
+6.82% |
528,300 |
| 2024/10/30 |
1,806 |
1,806 |
1,751 |
1,759 |
-1.79% |
122,400 |
| 2024/10/29 |
1,754 |
1,803 |
1,754 |
1,791 |
+2.11% |
145,500 |
| 2024/10/28 |
1,712 |
1,764 |
1,699 |
1,754 |
+2.27% |
123,800 |
| 2024/10/25 |
1,715 |
1,736 |
1,675 |
1,715 |
+0.41% |
176,800 |
|
