| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,136 |
2,203 |
2,127 |
2,203 |
+2.42% |
335,900 |
| 2025/4/25 |
2,184 |
2,185 |
2,150 |
2,151 |
-1.56% |
33,400 |
| 2025/4/24 |
2,156 |
2,202 |
2,113 |
2,185 |
+1.35% |
47,100 |
| 2025/4/23 |
2,145 |
2,175 |
2,121 |
2,156 |
+1.27% |
34,100 |
| 2025/4/22 |
2,129 |
2,147 |
2,108 |
2,129 |
+0.33% |
29,900 |
| 2025/4/21 |
2,098 |
2,123 |
2,094 |
2,122 |
+1.05% |
26,600 |
| 2025/4/18 |
2,038 |
2,100 |
2,020 |
2,100 |
+3.60% |
26,700 |
| 2025/4/17 |
1,980 |
2,031 |
1,964 |
2,027 |
+2.37% |
33,000 |
| 2025/4/16 |
2,000 |
2,013 |
1,965 |
1,980 |
-0.80% |
25,800 |
| 2025/4/15 |
2,015 |
2,015 |
1,993 |
1,996 |
-0.45% |
21,800 |
| 2025/4/14 |
1,994 |
2,020 |
1,983 |
2,005 |
+1.16% |
27,300 |
| 2025/4/11 |
1,888 |
1,988 |
1,883 |
1,982 |
-0.10% |
32,200 |
| 2025/4/10 |
1,951 |
1,989 |
1,912 |
1,984 |
+8.36% |
62,800 |
| 2025/4/9 |
1,824 |
1,847 |
1,795 |
1,831 |
-3.22% |
45,700 |
| 2025/4/8 |
1,821 |
1,901 |
1,821 |
1,892 |
+6.59% |
48,800 |
| 2025/4/7 |
1,784 |
1,825 |
1,718 |
1,775 |
-5.79% |
87,100 |
| 2025/4/4 |
1,949 |
1,955 |
1,865 |
1,884 |
-6.41% |
94,100 |
| 2025/4/3 |
1,985 |
2,039 |
1,982 |
2,013 |
-2.42% |
37,500 |
| 2025/4/2 |
1,960 |
2,067 |
1,948 |
2,063 |
+5.90% |
56,600 |
| 2025/4/1 |
2,000 |
2,011 |
1,948 |
1,948 |
-1.67% |
28,100 |
| 2025/3/31 |
2,030 |
2,030 |
1,981 |
1,981 |
-3.18% |
34,400 |
| 2025/3/28 |
2,050 |
2,068 |
2,039 |
2,046 |
-1.16% |
26,300 |
| 2025/3/27 |
2,064 |
2,083 |
2,037 |
2,070 |
-1.19% |
35,200 |
| 2025/3/26 |
2,063 |
2,095 |
2,044 |
2,095 |
+1.01% |
26,000 |
| 2025/3/25 |
2,090 |
2,096 |
2,061 |
2,074 |
-0.77% |
18,600 |
| 2025/3/24 |
2,137 |
2,158 |
2,084 |
2,090 |
-2.15% |
27,500 |
| 2025/3/21 |
2,128 |
2,162 |
2,125 |
2,136 |
-0.14% |
13,300 |
| 2025/3/19 |
2,136 |
2,149 |
2,111 |
2,139 |
-0.79% |
22,200 |
| 2025/3/18 |
2,076 |
2,169 |
2,076 |
2,156 |
+3.90% |
34,700 |
| 2025/3/17 |
2,080 |
2,108 |
2,070 |
2,075 |
-0.10% |
21,700 |
| 2025/3/14 |
2,060 |
2,085 |
2,056 |
2,077 |
-0.48% |
16,000 |
| 2025/3/13 |
2,089 |
2,102 |
2,056 |
2,087 |
-0.19% |
81,700 |
| 2025/3/12 |
2,135 |
2,135 |
2,087 |
2,091 |
-2.15% |
22,500 |
| 2025/3/11 |
2,119 |
2,137 |
2,060 |
2,137 |
-0.37% |
35,400 |
| 2025/3/10 |
2,150 |
2,151 |
2,112 |
2,145 |
+0.94% |
15,300 |
| 2025/3/7 |
2,101 |
2,175 |
2,086 |
2,125 |
+0.24% |
32,200 |
| 2025/3/6 |
2,112 |
2,140 |
2,087 |
2,120 |
+1.58% |
22,800 |
| 2025/3/5 |
2,089 |
2,121 |
2,077 |
2,087 |
-1.09% |
17,600 |
| 2025/3/4 |
2,130 |
2,130 |
2,039 |
2,110 |
-0.09% |
28,600 |
| 2025/3/3 |
2,133 |
2,133 |
2,097 |
2,112 |
+0.19% |
15,900 |
| 2025/2/28 |
2,112 |
2,144 |
2,082 |
2,108 |
-1.68% |
24,700 |
| 2025/2/27 |
2,154 |
2,155 |
2,116 |
2,144 |
-0.51% |
32,100 |
| 2025/2/26 |
2,120 |
2,155 |
2,101 |
2,155 |
-0.19% |
40,500 |
| 2025/2/25 |
2,087 |
2,204 |
2,082 |
2,159 |
+1.03% |
128,000 |
| 2025/2/21 |
1,934 |
2,167 |
1,905 |
2,137 |
+10.44% |
195,300 |
| 2025/2/20 |
1,959 |
1,993 |
1,935 |
1,935 |
-1.17% |
25,700 |
| 2025/2/19 |
2,005 |
2,022 |
1,956 |
1,958 |
-1.76% |
32,300 |
| 2025/2/18 |
2,056 |
2,056 |
1,980 |
1,993 |
-4.73% |
52,300 |
| 2025/2/17 |
1,964 |
2,098 |
1,954 |
2,092 |
+7.34% |
115,600 |
| 2025/2/14 |
1,972 |
1,972 |
1,941 |
1,949 |
-1.71% |
21,300 |
| 2025/2/13 |
1,947 |
1,983 |
1,947 |
1,983 |
+1.90% |
17,400 |
| 2025/2/12 |
1,966 |
1,972 |
1,932 |
1,946 |
-0.41% |
30,200 |
| 2025/2/10 |
1,917 |
1,966 |
1,917 |
1,954 |
+1.93% |
22,900 |
| 2025/2/7 |
1,952 |
1,985 |
1,917 |
1,917 |
-1.64% |
25,800 |
| 2025/2/6 |
1,940 |
1,964 |
1,936 |
1,949 |
+0.46% |
18,500 |
| 2025/2/5 |
2,004 |
2,004 |
1,940 |
1,940 |
-4.01% |
38,400 |
| 2025/2/4 |
1,969 |
2,028 |
1,930 |
2,021 |
+1.05% |
64,900 |
| 2025/2/3 |
1,980 |
2,025 |
1,960 |
2,000 |
+0.91% |
80,900 |
| 2025/1/31 |
1,915 |
1,982 |
1,901 |
1,982 |
-0.50% |
57,800 |
| 2025/1/30 |
1,975 |
1,995 |
1,975 |
1,992 |
+1.43% |
39,400 |
| 2025/1/29 |
1,969 |
1,974 |
1,949 |
1,964 |
+0.31% |
38,100 |
| 2025/1/28 |
1,899 |
1,958 |
1,892 |
1,958 |
+3.54% |
47,400 |
| 2025/1/27 |
1,903 |
1,915 |
1,881 |
1,891 |
-0.47% |
27,400 |
| 2025/1/24 |
1,874 |
1,900 |
1,867 |
1,900 |
+2.32% |
30,900 |
| 2025/1/23 |
1,881 |
1,881 |
1,852 |
1,857 |
+0.22% |
35,300 |
| 2025/1/22 |
1,845 |
1,868 |
1,842 |
1,853 |
+1.70% |
32,600 |
| 2025/1/21 |
1,835 |
1,836 |
1,809 |
1,822 |
+0.05% |
20,500 |
| 2025/1/20 |
1,817 |
1,827 |
1,811 |
1,821 |
+1.79% |
19,500 |
| 2025/1/17 |
1,803 |
1,807 |
1,789 |
1,789 |
-0.89% |
31,400 |
| 2025/1/16 |
1,817 |
1,847 |
1,805 |
1,805 |
-0.28% |
31,900 |
| 2025/1/15 |
1,827 |
1,836 |
1,791 |
1,810 |
-1.63% |
48,000 |
| 2025/1/14 |
1,864 |
1,875 |
1,819 |
1,840 |
-0.33% |
59,100 |
| 2025/1/10 |
1,836 |
1,851 |
1,814 |
1,846 |
+0.33% |
38,000 |
| 2025/1/9 |
1,868 |
1,877 |
1,837 |
1,840 |
-1.45% |
48,400 |
| 2025/1/8 |
1,896 |
1,915 |
1,864 |
1,867 |
-1.48% |
46,200 |
| 2025/1/7 |
1,937 |
1,937 |
1,891 |
1,895 |
-0.79% |
36,400 |
| 2025/1/6 |
1,930 |
1,943 |
1,907 |
1,910 |
+0.32% |
28,400 |
| 2024/12/30 |
1,931 |
1,943 |
1,903 |
1,904 |
-1.40% |
22,400 |
| 2024/12/27 |
1,948 |
1,962 |
1,916 |
1,931 |
+0.42% |
33,000 |
| 2024/12/26 |
1,902 |
1,979 |
1,902 |
1,923 |
+1.10% |
44,600 |
| 2024/12/25 |
1,899 |
1,910 |
1,886 |
1,902 |
+0.11% |
19,900 |
| 2024/12/24 |
1,919 |
1,925 |
1,900 |
1,900 |
-0.73% |
15,400 |
| 2024/12/23 |
1,896 |
1,919 |
1,895 |
1,914 |
+1.48% |
29,700 |
| 2024/12/20 |
1,921 |
1,921 |
1,886 |
1,886 |
-2.23% |
25,000 |
| 2024/12/19 |
1,920 |
1,931 |
1,902 |
1,929 |
-1.23% |
17,500 |
| 2024/12/18 |
1,949 |
1,964 |
1,942 |
1,953 |
+0.10% |
14,100 |
| 2024/12/17 |
2,046 |
2,058 |
1,940 |
1,951 |
-3.84% |
57,900 |
| 2024/12/16 |
1,985 |
2,029 |
1,973 |
2,029 |
+2.22% |
51,700 |
| 2024/12/13 |
1,875 |
1,985 |
1,875 |
1,985 |
+5.31% |
85,400 |
| 2024/12/12 |
1,875 |
1,885 |
1,861 |
1,885 |
+1.34% |
20,600 |
| 2024/12/11 |
1,860 |
1,875 |
1,854 |
1,860 |
+0.00% |
30,000 |
| 2024/12/10 |
1,858 |
1,876 |
1,845 |
1,860 |
+0.54% |
24,500 |
| 2024/12/9 |
1,849 |
1,862 |
1,845 |
1,850 |
+0.27% |
20,600 |
| 2024/12/6 |
1,847 |
1,861 |
1,828 |
1,845 |
+0.16% |
14,700 |
| 2024/12/5 |
1,858 |
1,858 |
1,828 |
1,842 |
+0.05% |
16,100 |
| 2024/12/4 |
1,858 |
1,858 |
1,835 |
1,841 |
-0.91% |
15,200 |
| 2024/12/3 |
1,844 |
1,868 |
1,843 |
1,858 |
+1.25% |
21,200 |
| 2024/12/2 |
1,830 |
1,838 |
1,822 |
1,835 |
-0.11% |
10,200 |
| 2024/11/29 |
1,820 |
1,848 |
1,813 |
1,837 |
+0.93% |
17,200 |
| 2024/11/28 |
1,789 |
1,820 |
1,789 |
1,820 |
+1.73% |
16,700 |
| 2024/11/27 |
1,788 |
1,790 |
1,767 |
1,789 |
-1.16% |
25,600 |
| 2024/11/26 |
1,786 |
1,813 |
1,776 |
1,810 |
+1.34% |
18,300 |
| 2024/11/25 |
1,798 |
1,807 |
1,783 |
1,786 |
-0.67% |
20,700 |
| 2024/11/22 |
1,801 |
1,816 |
1,791 |
1,798 |
+0.11% |
20,100 |
| 2024/11/21 |
1,803 |
1,812 |
1,788 |
1,796 |
-0.28% |
13,700 |
| 2024/11/20 |
1,798 |
1,805 |
1,781 |
1,801 |
-0.06% |
14,600 |
| 2024/11/19 |
1,797 |
1,814 |
1,797 |
1,802 |
+0.28% |
9,900 |
| 2024/11/18 |
1,820 |
1,831 |
1,785 |
1,797 |
-1.26% |
19,200 |
| 2024/11/15 |
1,843 |
1,848 |
1,816 |
1,820 |
-1.25% |
10,900 |
| 2024/11/14 |
1,835 |
1,860 |
1,825 |
1,843 |
+0.44% |
26,400 |
| 2024/11/13 |
1,806 |
1,864 |
1,806 |
1,835 |
+2.34% |
53,400 |
| 2024/11/12 |
1,829 |
1,840 |
1,793 |
1,793 |
-1.32% |
31,200 |
| 2024/11/11 |
1,780 |
1,817 |
1,780 |
1,817 |
+2.14% |
38,200 |
| 2024/11/8 |
1,770 |
1,806 |
1,770 |
1,779 |
+0.45% |
30,900 |
| 2024/11/7 |
1,810 |
1,815 |
1,754 |
1,771 |
-0.78% |
56,500 |
| 2024/11/6 |
1,837 |
1,849 |
1,785 |
1,785 |
-6.89% |
125,000 |
| 2024/11/5 |
1,850 |
1,920 |
1,849 |
1,917 |
+3.68% |
80,800 |
| 2024/11/1 |
1,832 |
1,852 |
1,820 |
1,849 |
+0.00% |
26,600 |
| 2024/10/31 |
1,820 |
1,849 |
1,803 |
1,849 |
+1.48% |
18,000 |
| 2024/10/30 |
1,859 |
1,869 |
1,809 |
1,822 |
-2.15% |
39,600 |
| 2024/10/29 |
1,821 |
1,874 |
1,821 |
1,862 |
+2.59% |
33,100 |
| 2024/10/28 |
1,759 |
1,815 |
1,757 |
1,815 |
+3.54% |
20,400 |
| 2024/10/25 |
1,765 |
1,772 |
1,751 |
1,753 |
-1.46% |
20,100 |
|
