| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,213 |
2,231 |
2,199 |
2,205 |
-0.18% |
144,700 |
| 2025/4/25 |
2,216 |
2,249 |
2,209 |
2,209 |
-0.50% |
166,400 |
| 2025/4/24 |
2,231 |
2,241 |
2,217 |
2,220 |
-0.18% |
129,600 |
| 2025/4/23 |
2,220 |
2,235 |
2,215 |
2,224 |
+1.09% |
217,900 |
| 2025/4/22 |
2,186 |
2,208 |
2,186 |
2,200 |
+0.87% |
138,800 |
| 2025/4/21 |
2,227 |
2,235 |
2,181 |
2,181 |
-2.02% |
124,300 |
| 2025/4/18 |
2,209 |
2,234 |
2,207 |
2,226 |
+1.32% |
115,200 |
| 2025/4/17 |
2,196 |
2,201 |
2,186 |
2,197 |
+0.05% |
70,400 |
| 2025/4/16 |
2,178 |
2,204 |
2,178 |
2,196 |
+0.73% |
240,700 |
| 2025/4/15 |
2,200 |
2,200 |
2,176 |
2,180 |
-0.32% |
104,500 |
| 2025/4/14 |
2,191 |
2,203 |
2,183 |
2,187 |
+0.64% |
125,600 |
| 2025/4/11 |
2,163 |
2,175 |
2,132 |
2,173 |
-1.27% |
215,300 |
| 2025/4/10 |
2,250 |
2,250 |
2,190 |
2,201 |
+3.48% |
320,000 |
| 2025/4/9 |
2,146 |
2,163 |
2,108 |
2,127 |
-1.80% |
232,300 |
| 2025/4/8 |
2,150 |
2,206 |
2,148 |
2,166 |
+3.14% |
267,100 |
| 2025/4/7 |
2,088 |
2,167 |
2,055 |
2,100 |
-5.49% |
411,400 |
| 2025/4/4 |
2,239 |
2,245 |
2,200 |
2,222 |
-2.93% |
313,900 |
| 2025/4/3 |
2,296 |
2,299 |
2,266 |
2,289 |
-2.01% |
229,100 |
| 2025/4/2 |
2,366 |
2,371 |
2,332 |
2,336 |
-1.23% |
217,200 |
| 2025/4/1 |
2,375 |
2,380 |
2,345 |
2,365 |
+0.90% |
192,700 |
| 2025/3/31 |
2,358 |
2,371 |
2,339 |
2,344 |
-3.22% |
328,400 |
| 2025/3/28 |
2,450 |
2,460 |
2,420 |
2,422 |
-2.22% |
361,100 |
| 2025/3/27 |
2,461 |
2,489 |
2,450 |
2,477 |
+0.41% |
531,100 |
| 2025/3/26 |
2,478 |
2,481 |
2,464 |
2,467 |
+0.04% |
333,700 |
| 2025/3/25 |
2,460 |
2,475 |
2,453 |
2,466 |
+0.00% |
294,900 |
| 2025/3/24 |
2,468 |
2,475 |
2,457 |
2,466 |
-0.36% |
226,500 |
| 2025/3/21 |
2,471 |
2,485 |
2,465 |
2,475 |
+0.24% |
228,800 |
| 2025/3/19 |
2,433 |
2,490 |
2,433 |
2,469 |
+1.35% |
328,000 |
| 2025/3/18 |
2,435 |
2,444 |
2,431 |
2,436 |
+0.45% |
188,300 |
| 2025/3/17 |
2,421 |
2,435 |
2,411 |
2,425 |
+0.21% |
170,000 |
| 2025/3/14 |
2,404 |
2,427 |
2,396 |
2,420 |
+0.54% |
209,400 |
| 2025/3/13 |
2,385 |
2,412 |
2,385 |
2,407 |
+0.46% |
212,100 |
| 2025/3/12 |
2,371 |
2,404 |
2,370 |
2,396 |
+1.05% |
180,700 |
| 2025/3/11 |
2,388 |
2,398 |
2,348 |
2,371 |
-0.59% |
213,600 |
| 2025/3/10 |
2,394 |
2,407 |
2,382 |
2,385 |
-0.62% |
150,200 |
| 2025/3/7 |
2,395 |
2,406 |
2,370 |
2,400 |
-0.62% |
209,500 |
| 2025/3/6 |
2,376 |
2,415 |
2,372 |
2,415 |
+1.64% |
230,300 |
| 2025/3/5 |
2,358 |
2,384 |
2,347 |
2,376 |
+1.76% |
203,300 |
| 2025/3/4 |
2,375 |
2,384 |
2,328 |
2,335 |
-1.23% |
309,400 |
| 2025/3/3 |
2,364 |
2,373 |
2,358 |
2,364 |
+0.00% |
199,000 |
| 2025/2/28 |
2,326 |
2,365 |
2,313 |
2,364 |
+1.98% |
310,200 |
| 2025/2/27 |
2,285 |
2,318 |
2,283 |
2,318 |
+1.40% |
138,200 |
| 2025/2/26 |
2,286 |
2,286 |
2,260 |
2,286 |
+0.93% |
128,500 |
| 2025/2/25 |
2,270 |
2,293 |
2,263 |
2,265 |
+0.00% |
158,100 |
| 2025/2/21 |
2,294 |
2,300 |
2,256 |
2,265 |
-1.22% |
174,300 |
| 2025/2/20 |
2,306 |
2,319 |
2,281 |
2,293 |
-0.91% |
198,700 |
| 2025/2/19 |
2,335 |
2,338 |
2,314 |
2,314 |
-1.11% |
134,800 |
| 2025/2/18 |
2,351 |
2,357 |
2,340 |
2,340 |
-0.47% |
109,600 |
| 2025/2/17 |
2,350 |
2,364 |
2,344 |
2,351 |
+0.56% |
149,800 |
| 2025/2/14 |
2,355 |
2,355 |
2,323 |
2,338 |
+0.13% |
134,800 |
| 2025/2/13 |
2,310 |
2,350 |
2,310 |
2,335 |
+1.97% |
200,700 |
| 2025/2/12 |
2,314 |
2,324 |
2,290 |
2,290 |
-0.82% |
166,300 |
| 2025/2/10 |
2,290 |
2,345 |
2,288 |
2,309 |
-0.99% |
285,900 |
| 2025/2/7 |
2,319 |
2,350 |
2,314 |
2,332 |
-0.47% |
185,500 |
| 2025/2/6 |
2,315 |
2,344 |
2,315 |
2,343 |
+1.21% |
123,900 |
| 2025/2/5 |
2,293 |
2,321 |
2,290 |
2,315 |
+0.92% |
126,800 |
| 2025/2/4 |
2,315 |
2,317 |
2,293 |
2,294 |
-0.17% |
103,000 |
| 2025/2/3 |
2,329 |
2,329 |
2,286 |
2,298 |
-1.58% |
202,800 |
| 2025/1/31 |
2,340 |
2,341 |
2,318 |
2,335 |
-0.76% |
141,100 |
| 2025/1/30 |
2,331 |
2,355 |
2,324 |
2,353 |
+1.25% |
189,300 |
| 2025/1/29 |
2,350 |
2,350 |
2,323 |
2,324 |
-0.81% |
120,700 |
| 2025/1/28 |
2,315 |
2,352 |
2,312 |
2,343 |
+1.91% |
221,000 |
| 2025/1/27 |
2,285 |
2,306 |
2,275 |
2,299 |
+0.97% |
187,400 |
| 2025/1/24 |
2,261 |
2,305 |
2,258 |
2,277 |
+0.71% |
233,400 |
| 2025/1/23 |
2,273 |
2,278 |
2,260 |
2,261 |
-0.75% |
189,800 |
| 2025/1/22 |
2,281 |
2,292 |
2,278 |
2,278 |
-0.22% |
156,800 |
| 2025/1/21 |
2,295 |
2,305 |
2,283 |
2,283 |
-0.74% |
154,200 |
| 2025/1/20 |
2,310 |
2,316 |
2,299 |
2,300 |
-0.61% |
146,000 |
| 2025/1/17 |
2,325 |
2,327 |
2,304 |
2,314 |
-0.69% |
149,300 |
| 2025/1/16 |
2,366 |
2,379 |
2,330 |
2,330 |
-0.98% |
185,400 |
| 2025/1/15 |
2,357 |
2,368 |
2,348 |
2,353 |
+0.94% |
163,000 |
| 2025/1/14 |
2,350 |
2,351 |
2,309 |
2,331 |
-0.89% |
200,700 |
| 2025/1/10 |
2,360 |
2,373 |
2,352 |
2,352 |
-0.34% |
133,800 |
| 2025/1/9 |
2,390 |
2,402 |
2,356 |
2,360 |
-1.26% |
259,800 |
| 2025/1/8 |
2,392 |
2,408 |
2,384 |
2,390 |
-0.08% |
163,100 |
| 2025/1/7 |
2,395 |
2,411 |
2,381 |
2,392 |
-0.29% |
192,700 |
| 2025/1/6 |
2,438 |
2,450 |
2,385 |
2,399 |
-1.40% |
379,500 |
| 2024/12/30 |
2,420 |
2,435 |
2,408 |
2,433 |
+1.33% |
363,000 |
| 2024/12/27 |
2,380 |
2,405 |
2,373 |
2,401 |
+0.88% |
348,800 |
| 2024/12/26 |
2,363 |
2,389 |
2,363 |
2,380 |
-0.25% |
252,700 |
| 2024/12/25 |
2,366 |
2,391 |
2,350 |
2,386 |
+1.40% |
311,300 |
| 2024/12/24 |
2,350 |
2,364 |
2,330 |
2,353 |
+0.43% |
227,200 |
| 2024/12/23 |
2,320 |
2,350 |
2,307 |
2,343 |
+0.99% |
433,500 |
| 2024/12/20 |
2,405 |
2,419 |
2,315 |
2,320 |
-3.73% |
1,134,300 |
| 2024/12/19 |
2,321 |
2,527 |
2,311 |
2,410 |
+12.51% |
3,063,500 |
| 2024/12/18 |
2,150 |
2,160 |
2,141 |
2,142 |
-0.05% |
118,000 |
| 2024/12/17 |
2,121 |
2,148 |
2,121 |
2,143 |
+1.04% |
135,300 |
| 2024/12/16 |
2,118 |
2,133 |
2,113 |
2,121 |
+0.28% |
138,800 |
| 2024/12/13 |
2,100 |
2,118 |
2,100 |
2,115 |
+0.19% |
142,100 |
| 2024/12/12 |
2,111 |
2,120 |
2,103 |
2,111 |
+0.29% |
178,100 |
| 2024/12/11 |
2,119 |
2,119 |
2,100 |
2,105 |
+0.19% |
112,900 |
| 2024/12/10 |
2,123 |
2,124 |
2,101 |
2,101 |
-1.08% |
104,900 |
| 2024/12/9 |
2,119 |
2,125 |
2,115 |
2,124 |
+0.28% |
128,100 |
| 2024/12/6 |
2,127 |
2,128 |
2,111 |
2,118 |
-0.19% |
84,100 |
| 2024/12/5 |
2,125 |
2,130 |
2,118 |
2,122 |
+0.00% |
105,300 |
| 2024/12/4 |
2,117 |
2,130 |
2,114 |
2,122 |
-0.28% |
91,200 |
| 2024/12/3 |
2,099 |
2,140 |
2,096 |
2,128 |
+1.58% |
233,800 |
| 2024/12/2 |
2,101 |
2,103 |
2,082 |
2,095 |
-0.99% |
152,500 |
| 2024/11/29 |
2,130 |
2,130 |
2,112 |
2,116 |
-0.70% |
69,100 |
| 2024/11/28 |
2,110 |
2,131 |
2,103 |
2,131 |
+1.24% |
143,500 |
| 2024/11/27 |
2,134 |
2,134 |
2,094 |
2,105 |
-1.22% |
122,600 |
| 2024/11/26 |
2,125 |
2,134 |
2,121 |
2,131 |
+0.28% |
97,100 |
| 2024/11/25 |
2,128 |
2,134 |
2,117 |
2,125 |
+0.05% |
188,100 |
| 2024/11/22 |
2,104 |
2,129 |
2,104 |
2,124 |
+0.52% |
102,800 |
| 2024/11/21 |
2,109 |
2,122 |
2,109 |
2,113 |
+0.00% |
67,500 |
| 2024/11/20 |
2,121 |
2,134 |
2,106 |
2,113 |
-0.38% |
77,700 |
| 2024/11/19 |
2,147 |
2,155 |
2,120 |
2,121 |
-1.07% |
120,800 |
| 2024/11/18 |
2,132 |
2,151 |
2,127 |
2,144 |
+0.56% |
109,100 |
| 2024/11/15 |
2,125 |
2,148 |
2,112 |
2,132 |
+0.19% |
153,800 |
| 2024/11/14 |
2,152 |
2,160 |
2,128 |
2,128 |
-1.12% |
167,000 |
| 2024/11/13 |
2,130 |
2,173 |
2,125 |
2,152 |
+0.99% |
272,400 |
| 2024/11/12 |
2,130 |
2,144 |
2,125 |
2,131 |
+1.00% |
147,500 |
| 2024/11/11 |
2,088 |
2,155 |
2,088 |
2,110 |
+0.76% |
254,900 |
| 2024/11/8 |
2,100 |
2,115 |
2,080 |
2,094 |
+0.00% |
172,300 |
| 2024/11/7 |
2,086 |
2,105 |
2,086 |
2,094 |
+1.11% |
174,900 |
| 2024/11/6 |
2,073 |
2,089 |
2,071 |
2,071 |
+0.00% |
116,900 |
| 2024/11/5 |
2,075 |
2,078 |
2,054 |
2,071 |
-0.34% |
162,500 |
| 2024/11/1 |
2,080 |
2,087 |
2,069 |
2,078 |
-0.38% |
136,500 |
| 2024/10/31 |
2,078 |
2,101 |
2,071 |
2,086 |
+0.34% |
218,700 |
| 2024/10/30 |
2,100 |
2,100 |
2,079 |
2,079 |
-0.81% |
600,000 |
| 2024/10/29 |
2,093 |
2,100 |
2,086 |
2,096 |
+0.29% |
89,600 |
| 2024/10/28 |
2,074 |
2,093 |
2,063 |
2,090 |
+1.51% |
103,500 |
| 2024/10/25 |
2,084 |
2,084 |
2,057 |
2,059 |
-1.39% |
104,700 |
|
