| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,427 |
2,427 |
2,247 |
2,373 |
-2.35% |
5,300 |
| 2025/4/24 |
2,280 |
2,433 |
2,171 |
2,430 |
+6.86% |
17,600 |
| 2025/4/23 |
2,236 |
2,274 |
2,201 |
2,274 |
+0.62% |
3,500 |
| 2025/4/22 |
2,250 |
2,279 |
2,210 |
2,260 |
+0.44% |
5,700 |
| 2025/4/21 |
2,035 |
2,252 |
2,035 |
2,250 |
+10.73% |
21,700 |
| 2025/4/18 |
2,002 |
2,032 |
1,994 |
2,032 |
+3.57% |
1,500 |
| 2025/4/17 |
1,983 |
1,983 |
1,956 |
1,962 |
-0.91% |
500 |
| 2025/4/16 |
1,960 |
2,047 |
1,960 |
1,980 |
+1.43% |
5,100 |
| 2025/4/15 |
1,923 |
2,004 |
1,920 |
1,952 |
-2.35% |
11,600 |
| 2025/4/14 |
2,000 |
2,044 |
1,920 |
1,999 |
+0.71% |
19,200 |
| 2025/4/11 |
1,976 |
2,062 |
1,918 |
1,985 |
-0.85% |
3,200 |
| 2025/4/10 |
2,078 |
2,078 |
2,002 |
2,002 |
+0.96% |
3,400 |
| 2025/4/9 |
1,981 |
2,000 |
1,887 |
1,983 |
+2.16% |
6,800 |
| 2025/4/8 |
1,978 |
2,019 |
1,896 |
1,941 |
+5.55% |
13,600 |
| 2025/4/7 |
2,002 |
2,020 |
1,839 |
1,839 |
-9.76% |
33,400 |
| 2025/4/4 |
2,114 |
2,138 |
1,988 |
2,038 |
-6.90% |
21,500 |
| 2025/4/3 |
2,141 |
2,207 |
2,115 |
2,189 |
+1.67% |
4,300 |
| 2025/4/2 |
2,165 |
2,189 |
2,123 |
2,153 |
+1.46% |
3,700 |
| 2025/4/1 |
2,178 |
2,178 |
2,107 |
2,122 |
-2.75% |
3,300 |
| 2025/3/31 |
2,111 |
2,182 |
2,110 |
2,182 |
+2.88% |
2,300 |
| 2025/3/28 |
2,111 |
2,146 |
2,105 |
2,121 |
+0.24% |
1,500 |
| 2025/3/27 |
2,124 |
2,146 |
2,116 |
2,116 |
-1.03% |
1,500 |
| 2025/3/26 |
2,160 |
2,180 |
2,138 |
2,138 |
-2.37% |
9,500 |
| 2025/3/25 |
2,226 |
2,248 |
2,161 |
2,190 |
-0.14% |
2,600 |
| 2025/3/24 |
2,159 |
2,194 |
2,144 |
2,193 |
+2.09% |
2,200 |
| 2025/3/21 |
2,122 |
2,150 |
2,112 |
2,148 |
+1.23% |
3,200 |
| 2025/3/19 |
2,106 |
2,152 |
2,106 |
2,122 |
+0.76% |
1,000 |
| 2025/3/18 |
2,181 |
2,181 |
2,106 |
2,106 |
-2.90% |
4,500 |
| 2025/3/17 |
2,174 |
2,193 |
2,163 |
2,169 |
+1.12% |
1,600 |
| 2025/3/14 |
2,153 |
2,162 |
2,112 |
2,145 |
+1.61% |
1,200 |
| 2025/3/13 |
2,108 |
2,111 |
2,108 |
2,111 |
-1.59% |
800 |
| 2025/3/12 |
2,136 |
2,178 |
2,135 |
2,145 |
+0.42% |
1,700 |
| 2025/3/11 |
2,101 |
2,146 |
2,101 |
2,136 |
+1.67% |
3,300 |
| 2025/3/10 |
2,120 |
2,120 |
2,050 |
2,101 |
+4.01% |
4,300 |
| 2025/3/7 |
2,118 |
2,119 |
2,015 |
2,020 |
-4.67% |
7,700 |
| 2025/3/6 |
2,150 |
2,150 |
2,118 |
2,119 |
+0.90% |
1,000 |
| 2025/3/5 |
2,103 |
2,103 |
2,100 |
2,100 |
-0.33% |
1,000 |
| 2025/3/4 |
2,104 |
2,107 |
2,088 |
2,107 |
+0.14% |
7,300 |
| 2025/3/3 |
2,097 |
2,120 |
2,087 |
2,104 |
+1.01% |
1,300 |
| 2025/2/28 |
2,137 |
2,149 |
2,067 |
2,083 |
-2.71% |
5,100 |
| 2025/2/27 |
2,135 |
2,159 |
2,116 |
2,141 |
-2.01% |
2,700 |
| 2025/2/26 |
2,173 |
2,203 |
2,161 |
2,185 |
-0.41% |
8,900 |
| 2025/2/25 |
2,203 |
2,208 |
2,178 |
2,194 |
-1.04% |
5,200 |
| 2025/2/21 |
2,209 |
2,221 |
2,201 |
2,217 |
-0.76% |
2,900 |
| 2025/2/20 |
2,226 |
2,234 |
2,205 |
2,234 |
-0.04% |
3,400 |
| 2025/2/19 |
2,248 |
2,255 |
2,223 |
2,235 |
-0.49% |
2,500 |
| 2025/2/18 |
2,220 |
2,246 |
2,220 |
2,246 |
+1.17% |
2,000 |
| 2025/2/17 |
2,223 |
2,252 |
2,220 |
2,220 |
-0.67% |
1,800 |
| 2025/2/14 |
2,254 |
2,264 |
2,231 |
2,235 |
-0.84% |
2,000 |
| 2025/2/13 |
2,290 |
2,290 |
2,240 |
2,254 |
-1.87% |
1,300 |
| 2025/2/12 |
2,259 |
2,299 |
2,230 |
2,297 |
+1.68% |
4,200 |
| 2025/2/10 |
2,216 |
2,259 |
2,216 |
2,259 |
+1.94% |
3,300 |
| 2025/2/7 |
2,210 |
2,246 |
2,198 |
2,216 |
+0.27% |
5,200 |
| 2025/2/6 |
2,250 |
2,250 |
2,203 |
2,210 |
-2.00% |
3,400 |
| 2025/2/5 |
2,225 |
2,266 |
2,216 |
2,255 |
+1.35% |
2,300 |
| 2025/2/4 |
2,265 |
2,265 |
2,215 |
2,225 |
-1.77% |
6,300 |
| 2025/2/3 |
2,284 |
2,284 |
2,213 |
2,265 |
+1.30% |
5,800 |
| 2025/1/31 |
2,207 |
2,279 |
2,172 |
2,236 |
+1.27% |
9,200 |
| 2025/1/30 |
2,109 |
2,243 |
2,092 |
2,208 |
+5.29% |
14,700 |
| 2025/1/29 |
2,129 |
2,131 |
2,072 |
2,097 |
-0.38% |
5,300 |
| 2025/1/28 |
2,132 |
2,132 |
2,093 |
2,105 |
-0.89% |
5,300 |
| 2025/1/27 |
2,133 |
2,133 |
2,080 |
2,124 |
+0.52% |
8,700 |
| 2025/1/24 |
2,026 |
2,113 |
2,022 |
2,113 |
+5.28% |
16,400 |
| 2025/1/23 |
2,019 |
2,019 |
1,949 |
2,007 |
-0.64% |
11,500 |
| 2025/1/22 |
1,918 |
2,020 |
1,900 |
2,020 |
+5.26% |
39,200 |
| 2025/1/21 |
1,986 |
1,986 |
1,787 |
1,919 |
-3.57% |
108,800 |
| 2025/1/20 |
2,087 |
2,090 |
1,986 |
1,990 |
-4.56% |
24,400 |
| 2025/1/17 |
2,088 |
2,100 |
2,021 |
2,085 |
+1.36% |
22,900 |
| 2025/1/16 |
2,201 |
2,233 |
2,023 |
2,057 |
-6.80% |
41,000 |
| 2025/1/15 |
2,557 |
2,557 |
2,207 |
2,207 |
-18.47% |
117,600 |
| 2025/1/14 |
2,742 |
2,834 |
2,670 |
2,707 |
-1.20% |
31,200 |
| 2025/1/10 |
2,739 |
2,740 |
2,700 |
2,740 |
+0.40% |
18,200 |
| 2025/1/9 |
2,730 |
2,798 |
2,672 |
2,729 |
+0.63% |
21,300 |
| 2025/1/8 |
2,738 |
2,740 |
2,700 |
2,712 |
-1.17% |
6,400 |
| 2025/1/7 |
2,726 |
2,748 |
2,673 |
2,744 |
+0.15% |
6,500 |
| 2025/1/6 |
2,660 |
2,750 |
2,655 |
2,740 |
+3.40% |
24,700 |
| 2024/12/30 |
2,630 |
2,650 |
2,600 |
2,650 |
+0.95% |
7,100 |
| 2024/12/27 |
2,620 |
2,633 |
2,604 |
2,625 |
-0.34% |
6,100 |
| 2024/12/26 |
2,605 |
2,636 |
2,600 |
2,634 |
+1.31% |
7,100 |
| 2024/12/25 |
2,637 |
2,637 |
2,553 |
2,600 |
+0.08% |
14,100 |
| 2024/12/24 |
2,631 |
2,631 |
2,566 |
2,598 |
-0.84% |
3,900 |
| 2024/12/23 |
2,554 |
2,635 |
2,554 |
2,620 |
+2.58% |
9,000 |
| 2024/12/20 |
2,513 |
2,559 |
2,513 |
2,554 |
+1.39% |
3,200 |
| 2024/12/19 |
2,528 |
2,550 |
2,501 |
2,519 |
-1.49% |
6,500 |
| 2024/12/18 |
2,582 |
2,582 |
2,552 |
2,557 |
-0.31% |
3,700 |
| 2024/12/17 |
2,545 |
2,584 |
2,545 |
2,565 |
+0.79% |
5,400 |
| 2024/12/16 |
2,540 |
2,572 |
2,531 |
2,545 |
-0.59% |
5,200 |
| 2024/12/13 |
2,558 |
2,598 |
2,558 |
2,560 |
+0.79% |
3,000 |
| 2024/12/12 |
2,555 |
2,579 |
2,532 |
2,540 |
-0.39% |
2,800 |
| 2024/12/11 |
2,600 |
2,609 |
2,548 |
2,550 |
-0.97% |
37,600 |
| 2024/12/10 |
2,500 |
2,610 |
2,478 |
2,575 |
+4.63% |
56,900 |
| 2024/12/9 |
2,441 |
2,478 |
2,441 |
2,461 |
+0.86% |
2,800 |
| 2024/12/6 |
2,468 |
2,468 |
2,440 |
2,440 |
+0.41% |
600 |
| 2024/12/5 |
2,470 |
2,486 |
2,418 |
2,430 |
-1.22% |
7,100 |
| 2024/12/4 |
2,340 |
2,460 |
2,340 |
2,460 |
+5.31% |
3,600 |
| 2024/12/3 |
2,380 |
2,443 |
2,313 |
2,336 |
+2.64% |
61,600 |
| 2024/12/2 |
2,300 |
2,300 |
2,276 |
2,276 |
+0.00% |
1,400 |
| 2024/11/29 |
2,267 |
2,358 |
2,267 |
2,276 |
-0.61% |
5,400 |
| 2024/11/28 |
2,294 |
2,359 |
2,260 |
2,290 |
+0.13% |
7,200 |
| 2024/11/27 |
2,320 |
2,320 |
2,287 |
2,287 |
-1.42% |
1,300 |
| 2024/11/26 |
2,364 |
2,382 |
2,283 |
2,320 |
-1.94% |
8,900 |
| 2024/11/25 |
2,390 |
2,434 |
2,366 |
2,366 |
-1.91% |
6,700 |
| 2024/11/22 |
2,381 |
2,435 |
2,381 |
2,412 |
-0.33% |
5,600 |
| 2024/11/21 |
2,316 |
2,437 |
2,296 |
2,420 |
+4.45% |
9,200 |
| 2024/11/20 |
2,302 |
2,317 |
2,280 |
2,317 |
+1.53% |
4,900 |
| 2024/11/19 |
2,369 |
2,384 |
2,282 |
2,282 |
-1.89% |
6,200 |
| 2024/11/18 |
2,164 |
2,326 |
2,161 |
2,326 |
+7.78% |
11,300 |
| 2024/11/15 |
2,190 |
2,202 |
2,156 |
2,158 |
+0.37% |
4,500 |
| 2024/11/14 |
2,135 |
2,201 |
2,114 |
2,150 |
-1.10% |
17,600 |
| 2024/11/13 |
2,103 |
2,174 |
2,101 |
2,174 |
+2.79% |
6,400 |
| 2024/11/12 |
2,082 |
2,158 |
2,082 |
2,115 |
+0.33% |
9,100 |
| 2024/11/11 |
2,126 |
2,135 |
2,065 |
2,108 |
-0.94% |
27,400 |
| 2024/11/8 |
2,129 |
2,161 |
2,125 |
2,128 |
-0.61% |
6,600 |
| 2024/11/7 |
2,194 |
2,206 |
2,125 |
2,141 |
-2.86% |
19,300 |
| 2024/11/6 |
2,201 |
2,246 |
2,188 |
2,204 |
+0.14% |
8,100 |
| 2024/11/5 |
2,222 |
2,249 |
2,201 |
2,201 |
-1.30% |
8,400 |
| 2024/11/1 |
2,254 |
2,269 |
2,206 |
2,230 |
-2.06% |
13,800 |
| 2024/10/31 |
2,240 |
2,290 |
2,240 |
2,277 |
+0.93% |
4,000 |
| 2024/10/30 |
2,302 |
2,306 |
2,246 |
2,256 |
-2.17% |
12,300 |
| 2024/10/29 |
2,297 |
2,338 |
2,262 |
2,306 |
+0.83% |
16,500 |
| 2024/10/28 |
2,167 |
2,291 |
2,167 |
2,287 |
+5.00% |
15,000 |
| 2024/10/25 |
2,129 |
2,183 |
2,074 |
2,178 |
+2.25% |
29,400 |
| 2024/10/24 |
2,155 |
2,183 |
2,128 |
2,130 |
-2.16% |
21,900 |
|
