| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,434 |
2,440 |
2,369 |
2,388 |
-0.91% |
4,900 |
| 2025/4/24 |
2,375 |
2,449 |
2,375 |
2,410 |
+1.77% |
8,800 |
| 2025/4/23 |
2,380 |
2,413 |
2,358 |
2,368 |
+0.00% |
6,400 |
| 2025/4/22 |
2,350 |
2,395 |
2,350 |
2,368 |
-0.46% |
4,200 |
| 2025/4/21 |
2,366 |
2,410 |
2,366 |
2,379 |
+1.28% |
7,700 |
| 2025/4/18 |
2,312 |
2,372 |
2,312 |
2,349 |
+1.60% |
9,900 |
| 2025/4/17 |
2,300 |
2,343 |
2,300 |
2,312 |
+0.30% |
10,700 |
| 2025/4/16 |
2,357 |
2,370 |
2,301 |
2,305 |
-2.78% |
14,000 |
| 2025/4/15 |
2,382 |
2,400 |
2,337 |
2,371 |
-8.81% |
44,900 |
| 2025/4/14 |
2,469 |
2,661 |
2,442 |
2,600 |
+8.60% |
59,200 |
| 2025/4/11 |
2,182 |
2,405 |
2,182 |
2,394 |
+7.26% |
29,300 |
| 2025/4/10 |
2,330 |
2,330 |
2,232 |
2,232 |
+3.77% |
13,600 |
| 2025/4/9 |
2,187 |
2,199 |
2,138 |
2,151 |
-4.27% |
33,200 |
| 2025/4/8 |
2,208 |
2,334 |
2,208 |
2,247 |
+4.51% |
9,400 |
| 2025/4/7 |
2,149 |
2,203 |
2,115 |
2,150 |
-10.38% |
19,800 |
| 2025/4/4 |
2,467 |
2,471 |
2,301 |
2,399 |
-4.99% |
35,400 |
| 2025/4/3 |
2,503 |
2,559 |
2,489 |
2,525 |
-3.00% |
13,800 |
| 2025/4/2 |
2,602 |
2,633 |
2,602 |
2,603 |
-1.10% |
3,600 |
| 2025/4/1 |
2,600 |
2,632 |
2,600 |
2,632 |
+1.23% |
1,600 |
| 2025/3/31 |
2,642 |
2,642 |
2,581 |
2,600 |
-1.33% |
8,000 |
| 2025/3/28 |
2,641 |
2,682 |
2,635 |
2,635 |
-1.79% |
7,600 |
| 2025/3/27 |
2,612 |
2,683 |
2,612 |
2,683 |
+1.51% |
1,000 |
| 2025/3/26 |
2,622 |
2,643 |
2,622 |
2,643 |
+0.23% |
1,700 |
| 2025/3/25 |
2,634 |
2,646 |
2,598 |
2,637 |
-0.04% |
9,200 |
| 2025/3/24 |
2,628 |
2,638 |
2,588 |
2,638 |
+0.38% |
4,500 |
| 2025/3/21 |
2,621 |
2,635 |
2,595 |
2,628 |
-0.11% |
3,400 |
| 2025/3/19 |
2,641 |
2,647 |
2,630 |
2,631 |
-0.38% |
700 |
| 2025/3/18 |
2,635 |
2,642 |
2,620 |
2,641 |
+0.23% |
2,700 |
| 2025/3/17 |
2,645 |
2,675 |
2,617 |
2,635 |
+1.35% |
4,700 |
| 2025/3/14 |
2,560 |
2,614 |
2,560 |
2,600 |
+1.13% |
1,800 |
| 2025/3/13 |
2,589 |
2,601 |
2,561 |
2,571 |
-0.70% |
3,500 |
| 2025/3/12 |
2,542 |
2,589 |
2,542 |
2,589 |
+1.93% |
8,000 |
| 2025/3/11 |
2,540 |
2,590 |
2,480 |
2,540 |
-1.28% |
24,700 |
| 2025/3/10 |
2,625 |
2,625 |
2,509 |
2,573 |
-1.15% |
7,100 |
| 2025/3/7 |
2,626 |
2,653 |
2,600 |
2,603 |
-1.77% |
16,200 |
| 2025/3/6 |
2,633 |
2,688 |
2,632 |
2,650 |
-0.93% |
18,500 |
| 2025/3/5 |
2,682 |
2,684 |
2,611 |
2,675 |
-0.30% |
21,200 |
| 2025/3/4 |
2,720 |
2,752 |
2,681 |
2,683 |
-2.61% |
12,700 |
| 2025/3/3 |
2,795 |
2,828 |
2,733 |
2,755 |
-0.07% |
21,200 |
| 2025/2/28 |
2,760 |
2,800 |
2,720 |
2,757 |
-1.04% |
23,200 |
| 2025/2/27 |
2,778 |
2,812 |
2,778 |
2,786 |
-0.04% |
14,100 |
| 2025/2/26 |
2,771 |
2,823 |
2,771 |
2,787 |
+0.40% |
3,600 |
| 2025/2/25 |
2,774 |
2,800 |
2,749 |
2,776 |
-0.86% |
2,700 |
| 2025/2/21 |
2,808 |
2,808 |
2,790 |
2,800 |
-0.71% |
1,100 |
| 2025/2/20 |
2,810 |
2,820 |
2,791 |
2,820 |
+0.32% |
4,900 |
| 2025/2/19 |
2,857 |
2,857 |
2,811 |
2,811 |
-1.95% |
6,800 |
| 2025/2/18 |
2,864 |
2,900 |
2,860 |
2,867 |
-0.52% |
1,300 |
| 2025/2/17 |
2,898 |
2,920 |
2,882 |
2,882 |
-0.17% |
2,000 |
| 2025/2/14 |
2,885 |
2,930 |
2,837 |
2,887 |
-0.72% |
6,900 |
| 2025/2/13 |
2,857 |
2,908 |
2,820 |
2,908 |
+1.47% |
9,200 |
| 2025/2/12 |
2,890 |
2,895 |
2,860 |
2,866 |
-0.83% |
3,500 |
| 2025/2/10 |
2,831 |
2,900 |
2,830 |
2,890 |
+1.90% |
6,900 |
| 2025/2/7 |
2,825 |
2,850 |
2,825 |
2,836 |
+0.39% |
1,200 |
| 2025/2/6 |
2,800 |
2,849 |
2,800 |
2,825 |
+0.89% |
6,700 |
| 2025/2/5 |
2,789 |
2,820 |
2,789 |
2,800 |
+0.00% |
1,900 |
| 2025/2/4 |
2,786 |
2,812 |
2,786 |
2,800 |
+0.86% |
2,000 |
| 2025/2/3 |
2,810 |
2,849 |
2,762 |
2,776 |
-1.21% |
6,200 |
| 2025/1/31 |
2,831 |
2,835 |
2,800 |
2,810 |
-0.95% |
7,800 |
| 2025/1/30 |
2,860 |
2,900 |
2,831 |
2,837 |
-0.56% |
7,500 |
| 2025/1/29 |
2,810 |
2,900 |
2,810 |
2,853 |
+1.93% |
13,800 |
| 2025/1/28 |
2,780 |
2,829 |
2,771 |
2,799 |
-0.07% |
13,100 |
| 2025/1/27 |
2,855 |
2,875 |
2,801 |
2,801 |
-0.50% |
12,300 |
| 2025/1/24 |
2,764 |
2,830 |
2,763 |
2,815 |
+1.62% |
13,400 |
| 2025/1/23 |
2,800 |
2,812 |
2,763 |
2,770 |
-1.21% |
5,200 |
| 2025/1/22 |
2,756 |
2,807 |
2,756 |
2,804 |
+1.74% |
9,800 |
| 2025/1/21 |
2,764 |
2,783 |
2,740 |
2,756 |
-0.22% |
7,700 |
| 2025/1/20 |
2,785 |
2,793 |
2,740 |
2,762 |
-0.83% |
19,700 |
| 2025/1/17 |
2,812 |
2,817 |
2,750 |
2,785 |
-2.31% |
14,700 |
| 2025/1/16 |
2,800 |
2,863 |
2,728 |
2,851 |
+2.48% |
30,500 |
| 2025/1/15 |
2,795 |
2,870 |
2,750 |
2,782 |
-9.23% |
90,000 |
| 2025/1/14 |
3,040 |
3,095 |
3,000 |
3,065 |
+0.82% |
25,000 |
| 2025/1/10 |
2,999 |
3,080 |
2,955 |
3,040 |
+1.00% |
9,400 |
| 2025/1/9 |
3,050 |
3,075 |
3,010 |
3,010 |
-1.63% |
6,700 |
| 2025/1/8 |
3,095 |
3,125 |
3,050 |
3,060 |
-1.13% |
9,200 |
| 2025/1/7 |
3,205 |
3,205 |
3,090 |
3,095 |
-2.98% |
12,500 |
| 2025/1/6 |
3,105 |
3,245 |
3,105 |
3,190 |
+4.93% |
23,500 |
| 2024/12/30 |
3,030 |
3,055 |
2,985 |
3,040 |
+0.33% |
7,200 |
| 2024/12/27 |
2,999 |
3,030 |
2,987 |
3,030 |
+1.88% |
6,200 |
| 2024/12/26 |
2,988 |
3,010 |
2,951 |
2,974 |
-0.47% |
6,300 |
| 2024/12/25 |
2,992 |
2,992 |
2,952 |
2,988 |
+1.46% |
3,700 |
| 2024/12/24 |
2,930 |
2,975 |
2,915 |
2,945 |
+2.26% |
11,500 |
| 2024/12/23 |
2,850 |
2,915 |
2,850 |
2,880 |
+1.09% |
7,800 |
| 2024/12/20 |
2,825 |
2,869 |
2,825 |
2,849 |
+0.85% |
2,500 |
| 2024/12/19 |
2,821 |
2,844 |
2,820 |
2,825 |
-0.56% |
5,900 |
| 2024/12/18 |
2,817 |
2,870 |
2,811 |
2,841 |
+0.85% |
8,300 |
| 2024/12/17 |
2,808 |
2,833 |
2,800 |
2,817 |
+0.32% |
6,900 |
| 2024/12/16 |
2,805 |
2,825 |
2,805 |
2,808 |
+0.11% |
2,700 |
| 2024/12/13 |
2,824 |
2,824 |
2,774 |
2,805 |
+1.12% |
3,200 |
| 2024/12/12 |
2,775 |
2,800 |
2,751 |
2,774 |
+0.14% |
16,200 |
| 2024/12/11 |
2,802 |
2,810 |
2,685 |
2,770 |
-1.14% |
15,900 |
| 2024/12/10 |
2,823 |
2,823 |
2,783 |
2,802 |
+0.04% |
17,200 |
| 2024/12/9 |
2,780 |
2,834 |
2,780 |
2,801 |
-0.21% |
12,200 |
| 2024/12/6 |
2,807 |
2,830 |
2,789 |
2,807 |
-0.35% |
9,100 |
| 2024/12/5 |
2,790 |
2,830 |
2,790 |
2,817 |
+0.68% |
4,200 |
| 2024/12/4 |
2,835 |
2,835 |
2,769 |
2,798 |
-1.31% |
10,600 |
| 2024/12/3 |
2,840 |
2,865 |
2,820 |
2,835 |
+0.14% |
11,900 |
| 2024/12/2 |
2,840 |
2,850 |
2,805 |
2,831 |
-1.01% |
9,400 |
| 2024/11/29 |
2,833 |
2,865 |
2,832 |
2,860 |
+0.88% |
5,600 |
| 2024/11/28 |
2,842 |
2,860 |
2,835 |
2,835 |
-0.25% |
6,900 |
| 2024/11/27 |
2,865 |
2,865 |
2,840 |
2,842 |
-1.46% |
3,900 |
| 2024/11/26 |
2,876 |
2,900 |
2,850 |
2,884 |
-0.03% |
3,700 |
| 2024/11/25 |
2,830 |
2,890 |
2,830 |
2,885 |
+0.49% |
7,100 |
| 2024/11/22 |
2,845 |
2,887 |
2,842 |
2,871 |
+0.91% |
2,000 |
| 2024/11/21 |
2,842 |
2,863 |
2,830 |
2,845 |
+0.11% |
8,000 |
| 2024/11/20 |
2,860 |
2,880 |
2,819 |
2,842 |
-1.22% |
3,500 |
| 2024/11/19 |
2,852 |
2,884 |
2,846 |
2,877 |
+1.23% |
11,400 |
| 2024/11/18 |
2,812 |
2,866 |
2,812 |
2,842 |
-0.11% |
13,000 |
| 2024/11/15 |
2,860 |
2,860 |
2,826 |
2,845 |
-0.35% |
7,800 |
| 2024/11/14 |
2,915 |
2,926 |
2,850 |
2,855 |
-2.53% |
11,100 |
| 2024/11/13 |
2,949 |
2,960 |
2,900 |
2,929 |
-0.58% |
5,300 |
| 2024/11/12 |
2,954 |
2,990 |
2,930 |
2,946 |
-0.30% |
3,600 |
| 2024/11/11 |
2,965 |
3,020 |
2,927 |
2,955 |
-0.37% |
4,400 |
| 2024/11/8 |
2,970 |
3,010 |
2,955 |
2,966 |
+0.20% |
1,700 |
| 2024/11/7 |
2,950 |
2,999 |
2,950 |
2,960 |
+0.44% |
1,000 |
| 2024/11/6 |
2,970 |
2,998 |
2,936 |
2,947 |
-0.74% |
5,100 |
| 2024/11/5 |
2,969 |
2,981 |
2,916 |
2,969 |
+0.92% |
6,800 |
| 2024/11/1 |
2,970 |
3,005 |
2,942 |
2,942 |
-3.22% |
8,300 |
| 2024/10/31 |
2,995 |
3,045 |
2,960 |
3,040 |
+1.64% |
4,000 |
| 2024/10/30 |
3,015 |
3,015 |
2,924 |
2,991 |
-0.17% |
6,600 |
| 2024/10/29 |
2,980 |
3,055 |
2,918 |
2,996 |
+1.05% |
5,100 |
| 2024/10/28 |
2,866 |
2,966 |
2,866 |
2,965 |
+1.93% |
6,100 |
| 2024/10/25 |
3,045 |
3,045 |
2,865 |
2,909 |
-4.31% |
8,600 |
| 2024/10/24 |
2,952 |
3,075 |
2,952 |
3,040 |
+2.98% |
6,100 |
|
