| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,131 |
2,131 |
2,058 |
2,065 |
+1.67% |
25,600 |
| 2025/4/24 |
2,061 |
2,061 |
2,013 |
2,031 |
-1.22% |
10,800 |
| 2025/4/23 |
2,055 |
2,074 |
2,047 |
2,056 |
+0.05% |
9,400 |
| 2025/4/22 |
2,024 |
2,072 |
2,024 |
2,055 |
+0.69% |
9,900 |
| 2025/4/21 |
2,000 |
2,041 |
2,000 |
2,041 |
+2.05% |
8,500 |
| 2025/4/18 |
1,925 |
2,000 |
1,925 |
2,000 |
+4.17% |
14,200 |
| 2025/4/17 |
1,910 |
1,925 |
1,900 |
1,920 |
+0.52% |
5,700 |
| 2025/4/16 |
1,938 |
1,938 |
1,908 |
1,910 |
-0.73% |
4,700 |
| 2025/4/15 |
1,912 |
1,941 |
1,909 |
1,924 |
+0.31% |
6,000 |
| 2025/4/14 |
1,935 |
1,942 |
1,901 |
1,918 |
+1.21% |
14,200 |
| 2025/4/11 |
1,880 |
1,895 |
1,802 |
1,895 |
-0.16% |
8,800 |
| 2025/4/10 |
1,874 |
1,914 |
1,874 |
1,898 |
+5.80% |
19,200 |
| 2025/4/9 |
1,801 |
1,806 |
1,762 |
1,794 |
-2.55% |
21,800 |
| 2025/4/8 |
1,743 |
1,846 |
1,741 |
1,841 |
+9.58% |
23,400 |
| 2025/4/7 |
1,688 |
1,749 |
1,655 |
1,680 |
-7.08% |
39,700 |
| 2025/4/4 |
1,880 |
1,889 |
1,778 |
1,808 |
-5.74% |
46,000 |
| 2025/4/3 |
1,913 |
1,931 |
1,901 |
1,918 |
-2.64% |
18,400 |
| 2025/4/2 |
1,981 |
1,991 |
1,955 |
1,970 |
-0.56% |
19,200 |
| 2025/4/1 |
1,981 |
2,006 |
1,977 |
1,981 |
+0.00% |
13,800 |
| 2025/3/31 |
2,034 |
2,045 |
1,981 |
1,981 |
-4.16% |
23,400 |
| 2025/3/28 |
2,095 |
2,095 |
2,045 |
2,067 |
-1.48% |
15,700 |
| 2025/3/27 |
2,041 |
2,098 |
2,012 |
2,098 |
+1.99% |
27,500 |
| 2025/3/26 |
2,030 |
2,057 |
2,028 |
2,057 |
+0.59% |
21,600 |
| 2025/3/25 |
2,047 |
2,048 |
2,009 |
2,045 |
+1.04% |
20,600 |
| 2025/3/24 |
2,018 |
2,038 |
2,005 |
2,024 |
-0.39% |
15,900 |
| 2025/3/21 |
2,035 |
2,043 |
2,018 |
2,032 |
-0.15% |
7,600 |
| 2025/3/19 |
1,973 |
2,062 |
1,973 |
2,035 |
+3.77% |
22,800 |
| 2025/3/18 |
1,973 |
1,997 |
1,959 |
1,961 |
-0.96% |
21,000 |
| 2025/3/17 |
1,986 |
2,005 |
1,979 |
1,980 |
+0.05% |
8,500 |
| 2025/3/14 |
1,995 |
2,003 |
1,979 |
1,979 |
-1.05% |
14,000 |
| 2025/3/13 |
1,989 |
2,002 |
1,975 |
2,000 |
+0.55% |
14,600 |
| 2025/3/12 |
2,000 |
2,008 |
1,983 |
1,989 |
-0.85% |
9,400 |
| 2025/3/11 |
2,010 |
2,022 |
2,003 |
2,006 |
-2.62% |
8,100 |
| 2025/3/10 |
2,045 |
2,096 |
2,033 |
2,060 |
+0.73% |
20,000 |
| 2025/3/7 |
2,038 |
2,070 |
2,023 |
2,045 |
-1.40% |
9,500 |
| 2025/3/6 |
2,060 |
2,085 |
2,050 |
2,074 |
+1.07% |
17,100 |
| 2025/3/5 |
2,060 |
2,066 |
2,028 |
2,052 |
-0.73% |
14,500 |
| 2025/3/4 |
2,024 |
2,067 |
2,010 |
2,067 |
+2.84% |
26,200 |
| 2025/3/3 |
2,010 |
2,034 |
2,001 |
2,010 |
+0.65% |
12,300 |
| 2025/2/28 |
2,029 |
2,029 |
1,965 |
1,997 |
-0.84% |
23,100 |
| 2025/2/27 |
2,054 |
2,054 |
2,004 |
2,014 |
-1.61% |
24,700 |
| 2025/2/26 |
1,882 |
2,062 |
1,851 |
2,047 |
+8.65% |
91,000 |
| 2025/2/25 |
1,890 |
1,903 |
1,884 |
1,884 |
-0.79% |
14,100 |
| 2025/2/21 |
1,914 |
1,916 |
1,899 |
1,899 |
-0.37% |
7,800 |
| 2025/2/20 |
1,894 |
1,910 |
1,888 |
1,906 |
+0.37% |
11,500 |
| 2025/2/19 |
1,906 |
1,910 |
1,891 |
1,899 |
-0.37% |
9,400 |
| 2025/2/18 |
1,919 |
1,920 |
1,893 |
1,906 |
-0.99% |
18,600 |
| 2025/2/17 |
1,935 |
1,951 |
1,919 |
1,925 |
-1.18% |
11,700 |
| 2025/2/14 |
1,956 |
1,956 |
1,912 |
1,948 |
-1.47% |
14,100 |
| 2025/2/13 |
1,932 |
1,986 |
1,931 |
1,977 |
+1.91% |
20,400 |
| 2025/2/12 |
1,957 |
1,957 |
1,889 |
1,940 |
-1.12% |
15,000 |
| 2025/2/10 |
1,959 |
1,975 |
1,947 |
1,962 |
+0.20% |
12,900 |
| 2025/2/7 |
1,955 |
1,971 |
1,949 |
1,958 |
+0.98% |
12,300 |
| 2025/2/6 |
1,910 |
1,972 |
1,910 |
1,939 |
+2.11% |
10,600 |
| 2025/2/5 |
1,933 |
1,933 |
1,899 |
1,899 |
-0.89% |
5,100 |
| 2025/2/4 |
1,945 |
1,977 |
1,907 |
1,916 |
+0.00% |
5,400 |
| 2025/2/3 |
1,990 |
1,990 |
1,916 |
1,916 |
-3.77% |
14,300 |
| 2025/1/31 |
1,999 |
2,000 |
1,971 |
1,991 |
-1.04% |
6,800 |
| 2025/1/30 |
1,990 |
2,012 |
1,976 |
2,012 |
+0.90% |
18,600 |
| 2025/1/29 |
1,987 |
2,014 |
1,983 |
1,994 |
+0.35% |
21,300 |
| 2025/1/28 |
1,933 |
1,999 |
1,933 |
1,987 |
+2.37% |
17,000 |
| 2025/1/27 |
1,941 |
1,958 |
1,931 |
1,941 |
+0.47% |
15,000 |
| 2025/1/24 |
1,931 |
1,940 |
1,917 |
1,932 |
+1.26% |
11,100 |
| 2025/1/23 |
1,916 |
1,916 |
1,901 |
1,908 |
-1.14% |
9,600 |
| 2025/1/22 |
1,913 |
1,932 |
1,908 |
1,930 |
+1.31% |
9,700 |
| 2025/1/21 |
1,909 |
1,911 |
1,893 |
1,905 |
-0.16% |
8,800 |
| 2025/1/20 |
1,922 |
1,943 |
1,908 |
1,908 |
-0.73% |
10,200 |
| 2025/1/17 |
1,900 |
1,938 |
1,883 |
1,922 |
+1.75% |
17,400 |
| 2025/1/16 |
1,895 |
1,902 |
1,873 |
1,889 |
-0.37% |
19,900 |
| 2025/1/15 |
1,903 |
1,920 |
1,880 |
1,896 |
-0.52% |
15,100 |
| 2025/1/14 |
1,882 |
1,915 |
1,866 |
1,906 |
+0.42% |
20,700 |
| 2025/1/10 |
1,918 |
1,922 |
1,890 |
1,898 |
-1.04% |
11,000 |
| 2025/1/9 |
1,946 |
1,953 |
1,905 |
1,918 |
-1.44% |
23,100 |
| 2025/1/8 |
1,967 |
1,979 |
1,946 |
1,946 |
-1.37% |
13,900 |
| 2025/1/7 |
1,978 |
1,994 |
1,941 |
1,973 |
-0.20% |
19,300 |
| 2025/1/6 |
2,000 |
2,025 |
1,977 |
1,977 |
-0.95% |
39,300 |
| 2024/12/30 |
1,951 |
2,005 |
1,949 |
1,996 |
+2.83% |
35,800 |
| 2024/12/27 |
1,931 |
1,952 |
1,903 |
1,941 |
-2.07% |
80,500 |
| 2024/12/26 |
1,963 |
1,982 |
1,947 |
1,982 |
+1.02% |
93,200 |
| 2024/12/25 |
1,949 |
1,962 |
1,935 |
1,962 |
+0.72% |
30,700 |
| 2024/12/24 |
2,005 |
2,006 |
1,941 |
1,948 |
-2.11% |
58,500 |
| 2024/12/23 |
1,963 |
2,003 |
1,963 |
1,990 |
+1.38% |
104,400 |
| 2024/12/20 |
1,994 |
2,005 |
1,950 |
1,963 |
-1.55% |
73,800 |
| 2024/12/19 |
2,004 |
2,020 |
1,991 |
1,994 |
-2.06% |
51,600 |
| 2024/12/18 |
2,060 |
2,080 |
2,031 |
2,036 |
-1.50% |
33,900 |
| 2024/12/17 |
2,068 |
2,077 |
2,056 |
2,067 |
-0.05% |
37,200 |
| 2024/12/16 |
2,091 |
2,100 |
2,068 |
2,068 |
-1.10% |
81,800 |
| 2024/12/13 |
2,085 |
2,115 |
2,074 |
2,091 |
-0.85% |
51,700 |
| 2024/12/12 |
2,083 |
2,116 |
2,057 |
2,109 |
+2.83% |
69,800 |
| 2024/12/11 |
2,022 |
2,082 |
2,022 |
2,051 |
+3.22% |
40,900 |
| 2024/12/10 |
2,026 |
2,026 |
1,987 |
1,987 |
-2.12% |
20,500 |
| 2024/12/9 |
1,982 |
2,033 |
1,982 |
2,030 |
+2.63% |
22,400 |
| 2024/12/6 |
2,002 |
2,002 |
1,976 |
1,978 |
-1.20% |
20,000 |
| 2024/12/5 |
2,031 |
2,039 |
2,000 |
2,002 |
-0.65% |
33,100 |
| 2024/12/4 |
2,031 |
2,048 |
2,013 |
2,015 |
-0.79% |
24,800 |
| 2024/12/3 |
2,015 |
2,053 |
2,010 |
2,031 |
+0.69% |
35,600 |
| 2024/12/2 |
2,006 |
2,034 |
1,995 |
2,017 |
-0.15% |
36,700 |
| 2024/11/29 |
2,021 |
2,037 |
2,006 |
2,020 |
-0.35% |
34,200 |
| 2024/11/28 |
2,015 |
2,045 |
2,004 |
2,027 |
-1.03% |
31,100 |
| 2024/11/27 |
2,075 |
2,075 |
2,029 |
2,048 |
-1.30% |
37,000 |
| 2024/11/26 |
2,085 |
2,086 |
2,043 |
2,075 |
-0.48% |
27,300 |
| 2024/11/25 |
2,028 |
2,093 |
2,027 |
2,085 |
+2.91% |
35,200 |
| 2024/11/22 |
2,040 |
2,040 |
2,011 |
2,026 |
-0.69% |
12,800 |
| 2024/11/21 |
2,047 |
2,074 |
2,030 |
2,040 |
-0.29% |
23,000 |
| 2024/11/20 |
2,042 |
2,060 |
2,024 |
2,046 |
+0.05% |
22,200 |
| 2024/11/19 |
2,042 |
2,060 |
2,003 |
2,045 |
+0.15% |
25,700 |
| 2024/11/18 |
2,056 |
2,079 |
2,032 |
2,042 |
-1.83% |
14,200 |
| 2024/11/15 |
2,058 |
2,084 |
2,035 |
2,080 |
+1.07% |
25,600 |
| 2024/11/14 |
2,060 |
2,094 |
2,032 |
2,058 |
-0.10% |
20,200 |
| 2024/11/13 |
2,044 |
2,075 |
2,009 |
2,060 |
-0.15% |
27,300 |
| 2024/11/12 |
2,034 |
2,094 |
2,000 |
2,063 |
+1.23% |
40,800 |
| 2024/11/11 |
1,955 |
2,038 |
1,955 |
2,038 |
+7.15% |
47,400 |
| 2024/11/8 |
1,875 |
1,928 |
1,875 |
1,902 |
+1.44% |
31,000 |
| 2024/11/7 |
1,846 |
1,885 |
1,831 |
1,875 |
+1.46% |
26,600 |
| 2024/11/6 |
1,831 |
1,868 |
1,831 |
1,848 |
+0.93% |
19,100 |
| 2024/11/5 |
1,858 |
1,858 |
1,826 |
1,831 |
+0.60% |
9,700 |
| 2024/11/1 |
1,852 |
1,852 |
1,820 |
1,820 |
-1.57% |
14,300 |
| 2024/10/31 |
1,852 |
1,858 |
1,830 |
1,849 |
+0.00% |
13,500 |
| 2024/10/30 |
1,876 |
1,876 |
1,847 |
1,849 |
-0.54% |
25,500 |
| 2024/10/29 |
1,859 |
1,859 |
1,834 |
1,859 |
+0.27% |
12,900 |
| 2024/10/28 |
1,810 |
1,854 |
1,806 |
1,854 |
+3.40% |
16,700 |
| 2024/10/25 |
1,846 |
1,846 |
1,791 |
1,793 |
-2.34% |
14,400 |
| 2024/10/24 |
1,839 |
1,845 |
1,815 |
1,836 |
-0.27% |
14,900 |
|
