| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,255 |
2,255 |
2,179 |
2,182 |
-0.73% |
16,900 |
| 2025/4/24 |
2,203 |
2,222 |
2,183 |
2,198 |
-0.23% |
10,200 |
| 2025/4/23 |
2,249 |
2,250 |
2,180 |
2,203 |
+0.18% |
12,200 |
| 2025/4/22 |
2,223 |
2,262 |
2,178 |
2,199 |
-1.08% |
18,500 |
| 2025/4/21 |
2,176 |
2,261 |
2,152 |
2,223 |
+2.82% |
31,800 |
| 2025/4/18 |
2,060 |
2,163 |
2,060 |
2,162 |
+5.51% |
15,800 |
| 2025/4/17 |
2,011 |
2,073 |
2,009 |
2,049 |
+1.69% |
7,700 |
| 2025/4/16 |
2,033 |
2,036 |
2,015 |
2,015 |
-1.42% |
7,500 |
| 2025/4/15 |
2,094 |
2,094 |
2,042 |
2,044 |
-1.35% |
5,800 |
| 2025/4/14 |
2,100 |
2,110 |
2,055 |
2,072 |
+1.07% |
12,600 |
| 2025/4/11 |
1,970 |
2,083 |
1,934 |
2,050 |
+0.89% |
17,900 |
| 2025/4/10 |
2,025 |
2,033 |
1,971 |
2,032 |
+8.43% |
14,700 |
| 2025/4/9 |
1,929 |
1,929 |
1,849 |
1,874 |
-4.82% |
25,200 |
| 2025/4/8 |
1,875 |
2,001 |
1,875 |
1,969 |
+11.18% |
23,000 |
| 2025/4/7 |
1,706 |
1,850 |
1,706 |
1,771 |
-12.46% |
36,200 |
| 2025/4/4 |
2,144 |
2,148 |
1,988 |
2,023 |
-7.50% |
59,700 |
| 2025/4/3 |
2,199 |
2,262 |
2,152 |
2,187 |
-2.32% |
23,600 |
| 2025/4/2 |
2,281 |
2,305 |
2,232 |
2,239 |
-0.13% |
12,200 |
| 2025/4/1 |
2,250 |
2,300 |
2,230 |
2,242 |
+0.54% |
12,700 |
| 2025/3/31 |
2,318 |
2,333 |
2,230 |
2,230 |
-6.62% |
27,000 |
| 2025/3/28 |
2,439 |
2,439 |
2,366 |
2,388 |
-2.05% |
15,500 |
| 2025/3/27 |
2,401 |
2,439 |
2,400 |
2,438 |
+0.91% |
16,500 |
| 2025/3/26 |
2,426 |
2,440 |
2,400 |
2,416 |
+0.42% |
15,300 |
| 2025/3/25 |
2,386 |
2,415 |
2,338 |
2,406 |
+3.00% |
20,600 |
| 2025/3/24 |
2,380 |
2,421 |
2,336 |
2,336 |
-2.05% |
14,700 |
| 2025/3/21 |
2,390 |
2,432 |
2,353 |
2,385 |
-0.25% |
14,000 |
| 2025/3/19 |
2,319 |
2,391 |
2,319 |
2,391 |
+3.10% |
12,300 |
| 2025/3/18 |
2,314 |
2,345 |
2,292 |
2,319 |
+1.05% |
13,100 |
| 2025/3/17 |
2,298 |
2,300 |
2,245 |
2,295 |
+1.24% |
10,700 |
| 2025/3/14 |
2,270 |
2,302 |
2,255 |
2,267 |
-0.35% |
15,500 |
| 2025/3/13 |
2,289 |
2,332 |
2,265 |
2,275 |
+0.22% |
9,300 |
| 2025/3/12 |
2,253 |
2,300 |
2,250 |
2,270 |
+0.04% |
14,900 |
| 2025/3/11 |
2,279 |
2,279 |
2,227 |
2,269 |
-2.58% |
16,600 |
| 2025/3/10 |
2,386 |
2,397 |
2,312 |
2,329 |
-2.84% |
16,200 |
| 2025/3/7 |
2,463 |
2,495 |
2,393 |
2,397 |
-3.70% |
18,500 |
| 2025/3/6 |
2,450 |
2,492 |
2,423 |
2,489 |
+1.76% |
17,300 |
| 2025/3/5 |
2,448 |
2,448 |
2,389 |
2,446 |
-0.08% |
27,500 |
| 2025/3/4 |
2,400 |
2,480 |
2,392 |
2,448 |
+4.70% |
65,500 |
| 2025/3/3 |
2,276 |
2,349 |
2,276 |
2,338 |
+5.03% |
20,000 |
| 2025/2/28 |
2,245 |
2,271 |
2,203 |
2,226 |
-1.81% |
15,400 |
| 2025/2/27 |
2,158 |
2,270 |
2,150 |
2,267 |
+5.05% |
23,700 |
| 2025/2/26 |
2,179 |
2,185 |
2,140 |
2,158 |
-0.96% |
15,100 |
| 2025/2/25 |
2,194 |
2,220 |
2,160 |
2,179 |
-1.89% |
24,900 |
| 2025/2/21 |
2,223 |
2,240 |
2,189 |
2,221 |
-0.80% |
23,300 |
| 2025/2/20 |
2,266 |
2,290 |
2,216 |
2,239 |
-2.14% |
18,000 |
| 2025/2/19 |
2,335 |
2,335 |
2,266 |
2,288 |
-1.00% |
12,100 |
| 2025/2/18 |
2,261 |
2,311 |
2,255 |
2,311 |
+1.67% |
6,600 |
| 2025/2/17 |
2,302 |
2,324 |
2,260 |
2,273 |
-1.22% |
16,800 |
| 2025/2/14 |
2,400 |
2,400 |
2,300 |
2,301 |
-4.76% |
23,500 |
| 2025/2/13 |
2,403 |
2,426 |
2,356 |
2,416 |
-1.79% |
20,200 |
| 2025/2/12 |
2,485 |
2,500 |
2,413 |
2,460 |
-1.01% |
19,600 |
| 2025/2/10 |
2,422 |
2,497 |
2,422 |
2,485 |
+1.51% |
10,100 |
| 2025/2/7 |
2,439 |
2,480 |
2,424 |
2,448 |
+0.66% |
7,900 |
| 2025/2/6 |
2,417 |
2,435 |
2,407 |
2,432 |
+2.31% |
11,000 |
| 2025/2/5 |
2,388 |
2,403 |
2,365 |
2,377 |
+1.67% |
11,600 |
| 2025/2/4 |
2,448 |
2,448 |
2,337 |
2,338 |
-3.19% |
24,300 |
| 2025/2/3 |
2,491 |
2,496 |
2,415 |
2,415 |
-2.70% |
21,000 |
| 2025/1/31 |
2,450 |
2,492 |
2,435 |
2,482 |
+1.80% |
16,000 |
| 2025/1/30 |
2,414 |
2,449 |
2,414 |
2,438 |
+0.99% |
11,800 |
| 2025/1/29 |
2,425 |
2,425 |
2,400 |
2,414 |
+0.25% |
7,800 |
| 2025/1/28 |
2,388 |
2,423 |
2,356 |
2,408 |
+0.84% |
10,400 |
| 2025/1/27 |
2,399 |
2,415 |
2,380 |
2,388 |
+0.00% |
8,500 |
| 2025/1/24 |
2,327 |
2,400 |
2,327 |
2,388 |
+3.96% |
16,800 |
| 2025/1/23 |
2,315 |
2,324 |
2,275 |
2,297 |
-1.03% |
8,800 |
| 2025/1/22 |
2,293 |
2,331 |
2,270 |
2,321 |
+1.44% |
13,000 |
| 2025/1/21 |
2,293 |
2,293 |
2,240 |
2,288 |
+1.87% |
7,200 |
| 2025/1/20 |
2,226 |
2,264 |
2,226 |
2,246 |
+2.89% |
13,700 |
| 2025/1/17 |
2,200 |
2,207 |
2,177 |
2,183 |
-1.62% |
10,100 |
| 2025/1/16 |
2,305 |
2,318 |
2,211 |
2,219 |
-3.35% |
29,700 |
| 2025/1/15 |
2,327 |
2,354 |
2,295 |
2,296 |
-1.46% |
15,900 |
| 2025/1/14 |
2,315 |
2,344 |
2,308 |
2,330 |
-0.13% |
11,600 |
| 2025/1/10 |
2,338 |
2,356 |
2,320 |
2,333 |
-0.98% |
9,100 |
| 2025/1/9 |
2,369 |
2,379 |
2,350 |
2,356 |
-0.67% |
8,200 |
| 2025/1/8 |
2,321 |
2,379 |
2,320 |
2,372 |
+0.85% |
12,300 |
| 2025/1/7 |
2,315 |
2,379 |
2,311 |
2,352 |
+1.69% |
14,400 |
| 2025/1/6 |
2,396 |
2,434 |
2,310 |
2,313 |
-2.03% |
20,500 |
| 2024/12/30 |
2,348 |
2,378 |
2,348 |
2,361 |
-0.46% |
11,000 |
| 2024/12/27 |
2,323 |
2,372 |
2,322 |
2,372 |
+1.67% |
16,600 |
| 2024/12/26 |
2,320 |
2,345 |
2,309 |
2,333 |
+0.56% |
28,500 |
| 2024/12/25 |
2,347 |
2,364 |
2,301 |
2,320 |
-1.15% |
22,700 |
| 2024/12/24 |
2,370 |
2,371 |
2,340 |
2,347 |
-1.39% |
21,300 |
| 2024/12/23 |
2,416 |
2,416 |
2,373 |
2,380 |
-0.96% |
19,600 |
| 2024/12/20 |
2,462 |
2,477 |
2,403 |
2,403 |
-2.36% |
15,500 |
| 2024/12/19 |
2,451 |
2,483 |
2,435 |
2,461 |
-0.12% |
15,100 |
| 2024/12/18 |
2,457 |
2,478 |
2,452 |
2,464 |
-0.52% |
10,000 |
| 2024/12/17 |
2,512 |
2,512 |
2,457 |
2,477 |
-1.08% |
12,700 |
| 2024/12/16 |
2,510 |
2,561 |
2,482 |
2,504 |
-0.24% |
14,800 |
| 2024/12/13 |
2,525 |
2,555 |
2,500 |
2,510 |
-2.52% |
16,100 |
| 2024/12/12 |
2,543 |
2,579 |
2,536 |
2,575 |
+2.18% |
16,600 |
| 2024/12/11 |
2,529 |
2,529 |
2,485 |
2,520 |
-0.36% |
13,500 |
| 2024/12/10 |
2,543 |
2,570 |
2,510 |
2,529 |
-0.04% |
19,600 |
| 2024/12/9 |
2,603 |
2,642 |
2,529 |
2,530 |
-3.44% |
24,900 |
| 2024/12/6 |
2,589 |
2,649 |
2,564 |
2,620 |
+0.77% |
23,700 |
| 2024/12/5 |
2,483 |
2,600 |
2,482 |
2,600 |
+5.56% |
26,600 |
| 2024/12/4 |
2,495 |
2,500 |
2,455 |
2,463 |
-1.24% |
18,200 |
| 2024/12/3 |
2,500 |
2,530 |
2,460 |
2,494 |
-0.16% |
32,300 |
| 2024/12/2 |
2,495 |
2,500 |
2,437 |
2,498 |
+0.48% |
28,400 |
| 2024/11/29 |
2,503 |
2,560 |
2,486 |
2,486 |
-0.60% |
18,900 |
| 2024/11/28 |
2,535 |
2,563 |
2,488 |
2,501 |
-1.34% |
18,700 |
| 2024/11/27 |
2,586 |
2,597 |
2,527 |
2,535 |
-1.97% |
15,200 |
| 2024/11/26 |
2,586 |
2,603 |
2,548 |
2,586 |
+0.04% |
16,900 |
| 2024/11/25 |
2,599 |
2,620 |
2,585 |
2,585 |
+0.35% |
12,100 |
| 2024/11/22 |
2,605 |
2,624 |
2,576 |
2,576 |
-0.81% |
11,800 |
| 2024/11/21 |
2,603 |
2,656 |
2,582 |
2,597 |
-1.25% |
12,900 |
| 2024/11/20 |
2,697 |
2,697 |
2,622 |
2,630 |
-1.09% |
19,300 |
| 2024/11/19 |
2,786 |
2,800 |
2,653 |
2,659 |
-2.81% |
22,000 |
| 2024/11/18 |
2,716 |
2,813 |
2,716 |
2,736 |
+0.59% |
33,300 |
| 2024/11/15 |
2,678 |
2,754 |
2,632 |
2,720 |
+2.95% |
44,600 |
| 2024/11/14 |
2,537 |
2,719 |
2,537 |
2,642 |
+4.51% |
56,500 |
| 2024/11/13 |
2,587 |
2,630 |
2,511 |
2,528 |
-13.93% |
104,100 |
| 2024/11/12 |
2,944 |
2,985 |
2,934 |
2,937 |
-1.44% |
23,400 |
| 2024/11/11 |
2,913 |
2,980 |
2,892 |
2,980 |
+2.23% |
13,300 |
| 2024/11/8 |
2,880 |
2,931 |
2,880 |
2,915 |
+0.90% |
14,800 |
| 2024/11/7 |
2,898 |
2,928 |
2,885 |
2,889 |
-0.31% |
12,800 |
| 2024/11/6 |
2,891 |
2,905 |
2,815 |
2,898 |
+1.15% |
15,600 |
| 2024/11/5 |
2,835 |
2,890 |
2,820 |
2,865 |
+1.06% |
7,200 |
| 2024/11/1 |
2,785 |
2,865 |
2,785 |
2,835 |
+0.67% |
18,400 |
| 2024/10/31 |
2,757 |
2,828 |
2,754 |
2,816 |
+2.10% |
10,700 |
| 2024/10/30 |
2,800 |
2,810 |
2,752 |
2,758 |
-1.01% |
15,900 |
| 2024/10/29 |
2,735 |
2,794 |
2,735 |
2,786 |
+1.86% |
11,000 |
| 2024/10/28 |
2,707 |
2,740 |
2,698 |
2,735 |
+2.05% |
12,900 |
| 2024/10/25 |
2,741 |
2,743 |
2,633 |
2,680 |
-1.47% |
20,200 |
| 2024/10/24 |
2,710 |
2,736 |
2,688 |
2,720 |
-0.33% |
14,000 |
|
