| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,107 |
2,147 |
2,107 |
2,117 |
+0.95% |
119,200 |
| 2025/4/25 |
2,117 |
2,124 |
2,091 |
2,097 |
-1.32% |
109,200 |
| 2025/4/24 |
2,193 |
2,197 |
2,125 |
2,125 |
-3.10% |
121,200 |
| 2025/4/23 |
2,174 |
2,217 |
2,173 |
2,193 |
+1.34% |
141,900 |
| 2025/4/22 |
2,164 |
2,176 |
2,149 |
2,164 |
-0.14% |
71,800 |
| 2025/4/21 |
2,164 |
2,179 |
2,161 |
2,167 |
+0.70% |
49,800 |
| 2025/4/18 |
2,141 |
2,159 |
2,128 |
2,152 |
+1.22% |
63,400 |
| 2025/4/17 |
2,144 |
2,161 |
2,116 |
2,126 |
-1.67% |
113,700 |
| 2025/4/16 |
2,135 |
2,162 |
2,131 |
2,162 |
+0.89% |
80,400 |
| 2025/4/15 |
2,182 |
2,183 |
2,143 |
2,143 |
-1.11% |
69,400 |
| 2025/4/14 |
2,204 |
2,223 |
2,167 |
2,167 |
-0.41% |
75,400 |
| 2025/4/11 |
2,141 |
2,176 |
2,109 |
2,176 |
+0.83% |
126,900 |
| 2025/4/10 |
2,115 |
2,168 |
2,088 |
2,158 |
+5.68% |
138,900 |
| 2025/4/9 |
2,065 |
2,073 |
2,020 |
2,042 |
-2.20% |
117,500 |
| 2025/4/8 |
2,022 |
2,097 |
2,022 |
2,088 |
+5.35% |
172,800 |
| 2025/4/7 |
2,033 |
2,054 |
1,972 |
1,982 |
-9.33% |
265,100 |
| 2025/4/4 |
2,194 |
2,229 |
2,151 |
2,186 |
-0.46% |
171,600 |
| 2025/4/3 |
2,131 |
2,199 |
2,126 |
2,196 |
+1.34% |
225,100 |
| 2025/4/2 |
2,223 |
2,225 |
2,167 |
2,167 |
-0.87% |
150,000 |
| 2025/4/1 |
2,215 |
2,255 |
2,186 |
2,186 |
-2.67% |
155,800 |
| 2025/3/31 |
2,345 |
2,348 |
2,237 |
2,246 |
-5.27% |
230,700 |
| 2025/3/28 |
2,377 |
2,424 |
2,345 |
2,371 |
-1.45% |
429,300 |
| 2025/3/27 |
2,361 |
2,428 |
2,350 |
2,406 |
+3.66% |
653,800 |
| 2025/3/26 |
2,300 |
2,332 |
2,288 |
2,321 |
+1.49% |
257,800 |
| 2025/3/25 |
2,290 |
2,300 |
2,253 |
2,287 |
-0.44% |
212,300 |
| 2025/3/24 |
2,269 |
2,303 |
2,261 |
2,297 |
+1.23% |
208,200 |
| 2025/3/21 |
2,259 |
2,292 |
2,254 |
2,269 |
-0.74% |
192,200 |
| 2025/3/19 |
2,257 |
2,295 |
2,257 |
2,286 |
+0.57% |
150,300 |
| 2025/3/18 |
2,290 |
2,331 |
2,273 |
2,273 |
+1.29% |
227,700 |
| 2025/3/17 |
2,210 |
2,255 |
2,210 |
2,244 |
+1.54% |
224,700 |
| 2025/3/14 |
2,234 |
2,243 |
2,210 |
2,210 |
+0.05% |
151,700 |
| 2025/3/13 |
2,216 |
2,240 |
2,209 |
2,209 |
-0.76% |
243,300 |
| 2025/3/12 |
2,305 |
2,307 |
2,225 |
2,226 |
-4.18% |
248,700 |
| 2025/3/11 |
2,288 |
2,339 |
2,284 |
2,323 |
+1.26% |
198,100 |
| 2025/3/10 |
2,339 |
2,342 |
2,265 |
2,294 |
-1.33% |
250,300 |
| 2025/3/7 |
2,256 |
2,355 |
2,256 |
2,325 |
+1.80% |
155,600 |
| 2025/3/6 |
2,228 |
2,284 |
2,228 |
2,284 |
+2.79% |
148,900 |
| 2025/3/5 |
2,245 |
2,260 |
2,222 |
2,222 |
-1.11% |
107,800 |
| 2025/3/4 |
2,233 |
2,290 |
2,202 |
2,247 |
+1.03% |
186,800 |
| 2025/3/3 |
2,266 |
2,271 |
2,222 |
2,224 |
-2.11% |
193,300 |
| 2025/2/28 |
2,286 |
2,312 |
2,244 |
2,272 |
-1.00% |
188,100 |
| 2025/2/27 |
2,310 |
2,315 |
2,285 |
2,295 |
-0.56% |
123,700 |
| 2025/2/26 |
2,300 |
2,308 |
2,277 |
2,308 |
-0.56% |
84,300 |
| 2025/2/25 |
2,296 |
2,328 |
2,296 |
2,321 |
+0.91% |
72,200 |
| 2025/2/21 |
2,359 |
2,363 |
2,290 |
2,300 |
-2.00% |
91,300 |
| 2025/2/20 |
2,376 |
2,384 |
2,330 |
2,347 |
-1.10% |
61,500 |
| 2025/2/19 |
2,387 |
2,407 |
2,366 |
2,373 |
-1.12% |
88,400 |
| 2025/2/18 |
2,402 |
2,437 |
2,400 |
2,400 |
+0.08% |
63,700 |
| 2025/2/17 |
2,438 |
2,479 |
2,398 |
2,398 |
-1.64% |
73,800 |
| 2025/2/14 |
2,483 |
2,489 |
2,428 |
2,438 |
-1.77% |
61,200 |
| 2025/2/13 |
2,480 |
2,497 |
2,457 |
2,482 |
+0.69% |
61,400 |
| 2025/2/12 |
2,504 |
2,508 |
2,441 |
2,465 |
-2.38% |
160,300 |
| 2025/2/10 |
2,514 |
2,526 |
2,499 |
2,525 |
+0.20% |
101,500 |
| 2025/2/7 |
2,518 |
2,540 |
2,462 |
2,520 |
+0.08% |
155,000 |
| 2025/2/6 |
2,415 |
2,554 |
2,415 |
2,518 |
+9.19% |
447,500 |
| 2025/2/5 |
2,394 |
2,395 |
2,300 |
2,306 |
-2.78% |
161,100 |
| 2025/2/4 |
2,356 |
2,379 |
2,350 |
2,372 |
+1.50% |
108,700 |
| 2025/2/3 |
2,300 |
2,348 |
2,284 |
2,337 |
+0.47% |
169,100 |
| 2025/1/31 |
2,396 |
2,396 |
2,308 |
2,326 |
-2.92% |
173,100 |
| 2025/1/30 |
2,358 |
2,399 |
2,347 |
2,396 |
+0.76% |
129,300 |
| 2025/1/29 |
2,380 |
2,398 |
2,350 |
2,378 |
+0.04% |
132,800 |
| 2025/1/28 |
2,250 |
2,384 |
2,244 |
2,377 |
+5.69% |
220,200 |
| 2025/1/27 |
2,231 |
2,262 |
2,229 |
2,249 |
+0.81% |
83,700 |
| 2025/1/24 |
2,247 |
2,268 |
2,227 |
2,231 |
+0.50% |
130,100 |
| 2025/1/23 |
2,210 |
2,250 |
2,189 |
2,220 |
+0.54% |
149,500 |
| 2025/1/22 |
2,208 |
2,237 |
2,165 |
2,208 |
+1.15% |
153,800 |
| 2025/1/21 |
2,120 |
2,189 |
2,120 |
2,183 |
+3.75% |
140,500 |
| 2025/1/20 |
2,114 |
2,120 |
2,092 |
2,104 |
-0.43% |
100,000 |
| 2025/1/17 |
2,123 |
2,127 |
2,104 |
2,113 |
-0.52% |
62,000 |
| 2025/1/16 |
2,126 |
2,139 |
2,115 |
2,124 |
+0.85% |
91,200 |
| 2025/1/15 |
2,105 |
2,143 |
2,100 |
2,106 |
+0.05% |
89,800 |
| 2025/1/14 |
2,105 |
2,112 |
2,083 |
2,105 |
-0.14% |
123,000 |
| 2025/1/10 |
2,137 |
2,145 |
2,108 |
2,108 |
-1.59% |
78,000 |
| 2025/1/9 |
2,160 |
2,161 |
2,139 |
2,142 |
-1.29% |
98,300 |
| 2025/1/8 |
2,200 |
2,204 |
2,167 |
2,170 |
-1.63% |
131,700 |
| 2025/1/7 |
2,199 |
2,212 |
2,178 |
2,206 |
+0.46% |
109,900 |
| 2025/1/6 |
2,242 |
2,250 |
2,196 |
2,196 |
-1.83% |
114,700 |
| 2024/12/30 |
2,240 |
2,263 |
2,224 |
2,237 |
+0.36% |
80,000 |
| 2024/12/27 |
2,200 |
2,256 |
2,200 |
2,229 |
+1.32% |
125,800 |
| 2024/12/26 |
2,179 |
2,218 |
2,179 |
2,200 |
+0.27% |
169,700 |
| 2024/12/25 |
2,204 |
2,204 |
2,174 |
2,194 |
-0.23% |
110,400 |
| 2024/12/24 |
2,200 |
2,211 |
2,186 |
2,199 |
-0.36% |
95,800 |
| 2024/12/23 |
2,242 |
2,248 |
2,190 |
2,207 |
-1.43% |
108,200 |
| 2024/12/20 |
2,258 |
2,279 |
2,236 |
2,239 |
+0.13% |
120,000 |
| 2024/12/19 |
2,190 |
2,256 |
2,186 |
2,236 |
+0.04% |
93,100 |
| 2024/12/18 |
2,200 |
2,265 |
2,200 |
2,235 |
+1.45% |
101,900 |
| 2024/12/17 |
2,210 |
2,234 |
2,188 |
2,203 |
-0.54% |
173,500 |
| 2024/12/16 |
2,250 |
2,250 |
2,215 |
2,215 |
-2.08% |
165,500 |
| 2024/12/13 |
2,280 |
2,313 |
2,253 |
2,262 |
-1.91% |
135,500 |
| 2024/12/12 |
2,340 |
2,356 |
2,300 |
2,306 |
-0.77% |
110,100 |
| 2024/12/11 |
2,360 |
2,360 |
2,300 |
2,324 |
-0.60% |
101,500 |
| 2024/12/10 |
2,350 |
2,366 |
2,325 |
2,338 |
+0.26% |
115,800 |
| 2024/12/9 |
2,289 |
2,359 |
2,275 |
2,332 |
+1.97% |
136,100 |
| 2024/12/6 |
2,295 |
2,301 |
2,275 |
2,287 |
+0.04% |
100,200 |
| 2024/12/5 |
2,302 |
2,318 |
2,282 |
2,286 |
-0.65% |
92,800 |
| 2024/12/4 |
2,333 |
2,348 |
2,284 |
2,301 |
-2.46% |
116,200 |
| 2024/12/3 |
2,303 |
2,371 |
2,303 |
2,359 |
+2.57% |
128,200 |
| 2024/12/2 |
2,335 |
2,335 |
2,290 |
2,300 |
-1.54% |
137,300 |
| 2024/11/29 |
2,345 |
2,364 |
2,320 |
2,336 |
-0.97% |
119,600 |
| 2024/11/28 |
2,330 |
2,364 |
2,330 |
2,359 |
+1.16% |
88,200 |
| 2024/11/27 |
2,373 |
2,373 |
2,324 |
2,332 |
-2.06% |
148,600 |
| 2024/11/26 |
2,408 |
2,422 |
2,362 |
2,381 |
-2.02% |
111,500 |
| 2024/11/25 |
2,410 |
2,506 |
2,407 |
2,430 |
+2.10% |
223,400 |
| 2024/11/22 |
2,397 |
2,416 |
2,366 |
2,380 |
-0.58% |
87,400 |
| 2024/11/21 |
2,380 |
2,394 |
2,360 |
2,394 |
+0.84% |
102,200 |
| 2024/11/20 |
2,387 |
2,422 |
2,367 |
2,374 |
-1.04% |
90,400 |
| 2024/11/19 |
2,455 |
2,479 |
2,386 |
2,399 |
-1.52% |
126,900 |
| 2024/11/18 |
2,408 |
2,459 |
2,408 |
2,436 |
+1.12% |
100,800 |
| 2024/11/15 |
2,405 |
2,443 |
2,405 |
2,409 |
-0.37% |
107,500 |
| 2024/11/14 |
2,464 |
2,468 |
2,418 |
2,418 |
-2.26% |
116,800 |
| 2024/11/13 |
2,499 |
2,537 |
2,454 |
2,474 |
-1.51% |
121,700 |
| 2024/11/12 |
2,496 |
2,523 |
2,465 |
2,512 |
+0.72% |
153,300 |
| 2024/11/11 |
2,484 |
2,503 |
2,460 |
2,494 |
-0.20% |
117,900 |
| 2024/11/8 |
2,470 |
2,527 |
2,467 |
2,499 |
+3.44% |
220,000 |
| 2024/11/7 |
2,410 |
2,430 |
2,314 |
2,416 |
-4.28% |
583,200 |
| 2024/11/6 |
2,560 |
2,596 |
2,518 |
2,524 |
+0.84% |
165,900 |
| 2024/11/5 |
2,567 |
2,577 |
2,503 |
2,503 |
-2.53% |
137,400 |
| 2024/11/1 |
2,538 |
2,598 |
2,525 |
2,568 |
-0.35% |
94,700 |
| 2024/10/31 |
2,553 |
2,577 |
2,534 |
2,577 |
+0.31% |
76,400 |
| 2024/10/30 |
2,573 |
2,591 |
2,544 |
2,569 |
+1.02% |
171,800 |
| 2024/10/29 |
2,515 |
2,562 |
2,504 |
2,543 |
+1.11% |
108,100 |
| 2024/10/28 |
2,480 |
2,530 |
2,465 |
2,515 |
+2.19% |
105,900 |
| 2024/10/25 |
2,462 |
2,474 |
2,437 |
2,461 |
-0.20% |
104,900 |
|
