| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,135 |
2,135 |
2,096 |
2,099 |
+0.14% |
3,900 |
| 2025/4/24 |
2,098 |
2,120 |
2,094 |
2,096 |
+0.05% |
8,000 |
| 2025/4/23 |
2,125 |
2,126 |
2,052 |
2,095 |
-0.24% |
10,200 |
| 2025/4/22 |
2,080 |
2,117 |
2,055 |
2,100 |
+0.96% |
14,900 |
| 2025/4/21 |
2,021 |
2,080 |
2,001 |
2,080 |
+2.92% |
9,500 |
| 2025/4/18 |
1,970 |
2,021 |
1,970 |
2,021 |
+2.59% |
5,100 |
| 2025/4/17 |
1,917 |
1,994 |
1,917 |
1,970 |
+2.18% |
9,300 |
| 2025/4/16 |
1,990 |
1,997 |
1,915 |
1,928 |
-1.63% |
9,600 |
| 2025/4/15 |
1,988 |
2,010 |
1,952 |
1,960 |
+1.87% |
20,300 |
| 2025/4/14 |
1,900 |
1,950 |
1,900 |
1,924 |
+1.53% |
9,700 |
| 2025/4/11 |
1,819 |
1,905 |
1,796 |
1,895 |
+2.21% |
9,500 |
| 2025/4/10 |
1,911 |
1,925 |
1,850 |
1,854 |
+5.88% |
18,000 |
| 2025/4/9 |
1,749 |
1,759 |
1,704 |
1,751 |
-2.01% |
21,400 |
| 2025/4/8 |
1,724 |
1,819 |
1,724 |
1,787 |
+7.98% |
16,800 |
| 2025/4/7 |
1,605 |
1,680 |
1,598 |
1,655 |
-10.15% |
67,200 |
| 2025/4/4 |
1,927 |
1,931 |
1,780 |
1,842 |
-5.73% |
58,000 |
| 2025/4/3 |
1,919 |
1,973 |
1,898 |
1,954 |
-2.74% |
31,100 |
| 2025/4/2 |
2,021 |
2,047 |
2,005 |
2,009 |
-0.59% |
6,600 |
| 2025/4/1 |
2,078 |
2,101 |
2,021 |
2,021 |
-1.94% |
16,200 |
| 2025/3/31 |
2,128 |
2,130 |
2,022 |
2,061 |
-5.37% |
51,700 |
| 2025/3/28 |
2,156 |
2,219 |
2,145 |
2,178 |
-0.18% |
29,500 |
| 2025/3/27 |
2,200 |
2,200 |
2,155 |
2,182 |
+0.00% |
4,900 |
| 2025/3/26 |
2,203 |
2,203 |
2,178 |
2,182 |
+0.00% |
5,700 |
| 2025/3/25 |
2,204 |
2,224 |
2,162 |
2,182 |
-1.00% |
23,200 |
| 2025/3/24 |
2,208 |
2,245 |
2,172 |
2,204 |
+1.66% |
25,600 |
| 2025/3/21 |
2,141 |
2,178 |
2,135 |
2,168 |
+1.36% |
11,300 |
| 2025/3/19 |
2,137 |
2,151 |
2,109 |
2,139 |
+0.28% |
5,800 |
| 2025/3/18 |
2,078 |
2,158 |
2,078 |
2,133 |
+2.65% |
14,100 |
| 2025/3/17 |
2,115 |
2,115 |
2,045 |
2,078 |
-0.57% |
36,700 |
| 2025/3/14 |
2,055 |
2,110 |
2,018 |
2,090 |
-0.43% |
29,000 |
| 2025/3/13 |
2,139 |
2,195 |
2,092 |
2,099 |
-0.33% |
25,100 |
| 2025/3/12 |
2,093 |
2,130 |
2,061 |
2,106 |
+0.43% |
13,700 |
| 2025/3/11 |
2,033 |
2,101 |
1,993 |
2,097 |
+1.01% |
27,300 |
| 2025/3/10 |
2,069 |
2,105 |
2,050 |
2,076 |
+1.27% |
16,200 |
| 2025/3/7 |
2,070 |
2,080 |
2,038 |
2,050 |
-2.15% |
34,100 |
| 2025/3/6 |
2,092 |
2,134 |
2,092 |
2,095 |
+0.14% |
18,000 |
| 2025/3/5 |
2,145 |
2,150 |
2,082 |
2,092 |
-2.47% |
21,400 |
| 2025/3/4 |
2,167 |
2,192 |
2,130 |
2,145 |
-3.25% |
19,900 |
| 2025/3/3 |
2,284 |
2,284 |
2,188 |
2,217 |
-0.76% |
42,900 |
| 2025/2/28 |
2,228 |
2,641 |
2,128 |
2,234 |
-0.04% |
317,700 |
| 2025/2/27 |
2,255 |
2,270 |
2,233 |
2,235 |
-0.93% |
16,600 |
| 2025/2/26 |
2,263 |
2,290 |
2,241 |
2,256 |
-1.31% |
27,500 |
| 2025/2/25 |
2,300 |
2,327 |
2,275 |
2,286 |
-0.74% |
27,800 |
| 2025/2/21 |
2,272 |
2,320 |
2,263 |
2,303 |
+1.32% |
20,400 |
| 2025/2/20 |
2,272 |
2,273 |
2,240 |
2,273 |
+0.04% |
22,700 |
| 2025/2/19 |
2,303 |
2,312 |
2,266 |
2,272 |
-1.22% |
14,400 |
| 2025/2/18 |
2,352 |
2,352 |
2,293 |
2,300 |
-0.95% |
22,000 |
| 2025/2/17 |
2,299 |
2,352 |
2,299 |
2,322 |
+1.09% |
29,500 |
| 2025/2/14 |
2,385 |
2,385 |
2,293 |
2,297 |
-3.20% |
60,600 |
| 2025/2/13 |
2,476 |
2,500 |
2,372 |
2,373 |
-9.63% |
115,400 |
| 2025/2/12 |
2,628 |
2,660 |
2,450 |
2,626 |
+1.43% |
77,300 |
| 2025/2/10 |
2,568 |
2,628 |
2,540 |
2,589 |
+4.02% |
29,900 |
| 2025/2/7 |
2,486 |
2,489 |
2,446 |
2,489 |
-0.32% |
9,700 |
| 2025/2/6 |
2,544 |
2,544 |
2,480 |
2,497 |
+0.60% |
23,500 |
| 2025/2/5 |
2,472 |
2,550 |
2,455 |
2,482 |
+1.68% |
19,600 |
| 2025/2/4 |
2,397 |
2,479 |
2,390 |
2,441 |
+2.13% |
18,500 |
| 2025/2/3 |
2,310 |
2,397 |
2,282 |
2,390 |
+2.18% |
13,000 |
| 2025/1/31 |
2,346 |
2,385 |
2,339 |
2,339 |
-0.30% |
4,400 |
| 2025/1/30 |
2,391 |
2,420 |
2,346 |
2,346 |
-1.47% |
9,500 |
| 2025/1/29 |
2,346 |
2,388 |
2,308 |
2,381 |
+2.72% |
5,400 |
| 2025/1/28 |
2,356 |
2,356 |
2,318 |
2,318 |
-0.04% |
2,700 |
| 2025/1/27 |
2,357 |
2,360 |
2,319 |
2,319 |
-1.61% |
4,300 |
| 2025/1/24 |
2,262 |
2,360 |
2,262 |
2,357 |
+3.74% |
4,400 |
| 2025/1/23 |
2,312 |
2,312 |
2,272 |
2,272 |
-0.61% |
2,700 |
| 2025/1/22 |
2,312 |
2,318 |
2,273 |
2,286 |
+1.06% |
4,800 |
| 2025/1/21 |
2,297 |
2,297 |
2,261 |
2,262 |
-1.52% |
9,900 |
| 2025/1/20 |
2,283 |
2,324 |
2,283 |
2,297 |
-0.17% |
9,700 |
| 2025/1/17 |
2,331 |
2,331 |
2,285 |
2,301 |
-1.50% |
5,300 |
| 2025/1/16 |
2,364 |
2,364 |
2,298 |
2,336 |
+2.50% |
6,600 |
| 2025/1/15 |
2,287 |
2,290 |
2,274 |
2,279 |
-0.52% |
6,800 |
| 2025/1/14 |
2,316 |
2,329 |
2,251 |
2,291 |
-2.01% |
13,200 |
| 2025/1/10 |
2,327 |
2,350 |
2,313 |
2,338 |
+0.43% |
3,300 |
| 2025/1/9 |
2,335 |
2,365 |
2,317 |
2,328 |
-0.30% |
4,400 |
| 2025/1/8 |
2,401 |
2,425 |
2,315 |
2,335 |
-2.75% |
9,000 |
| 2025/1/7 |
2,430 |
2,431 |
2,395 |
2,401 |
-1.19% |
4,100 |
| 2025/1/6 |
2,503 |
2,503 |
2,403 |
2,430 |
-2.99% |
10,100 |
| 2024/12/30 |
2,457 |
2,505 |
2,401 |
2,505 |
+1.83% |
11,300 |
| 2024/12/27 |
2,373 |
2,461 |
2,373 |
2,460 |
+3.06% |
9,500 |
| 2024/12/26 |
2,444 |
2,444 |
2,383 |
2,387 |
-1.73% |
8,300 |
| 2024/12/25 |
2,449 |
2,449 |
2,397 |
2,429 |
-0.25% |
3,200 |
| 2024/12/24 |
2,456 |
2,456 |
2,395 |
2,435 |
-0.61% |
17,000 |
| 2024/12/23 |
2,402 |
2,459 |
2,382 |
2,450 |
+3.42% |
24,100 |
| 2024/12/20 |
2,342 |
2,400 |
2,323 |
2,369 |
-0.42% |
14,400 |
| 2024/12/19 |
2,385 |
2,445 |
2,378 |
2,379 |
-2.14% |
8,300 |
| 2024/12/18 |
2,467 |
2,468 |
2,420 |
2,431 |
-0.98% |
6,300 |
| 2024/12/17 |
2,437 |
2,476 |
2,401 |
2,455 |
+0.70% |
11,600 |
| 2024/12/16 |
2,447 |
2,450 |
2,368 |
2,438 |
+0.66% |
10,400 |
| 2024/12/13 |
2,383 |
2,422 |
2,368 |
2,422 |
+3.50% |
19,000 |
| 2024/12/12 |
2,311 |
2,373 |
2,311 |
2,340 |
+1.30% |
5,900 |
| 2024/12/11 |
2,320 |
2,350 |
2,301 |
2,310 |
-0.39% |
4,200 |
| 2024/12/10 |
2,309 |
2,346 |
2,309 |
2,319 |
-0.26% |
2,200 |
| 2024/12/9 |
2,281 |
2,352 |
2,268 |
2,325 |
+2.29% |
10,300 |
| 2024/12/6 |
2,325 |
2,325 |
2,260 |
2,273 |
-2.82% |
20,900 |
| 2024/12/5 |
2,394 |
2,394 |
2,323 |
2,339 |
-1.14% |
7,000 |
| 2024/12/4 |
2,367 |
2,367 |
2,336 |
2,366 |
+0.47% |
2,800 |
| 2024/12/3 |
2,381 |
2,431 |
2,355 |
2,355 |
-0.88% |
7,300 |
| 2024/12/2 |
2,450 |
2,450 |
2,369 |
2,376 |
-1.82% |
8,200 |
| 2024/11/29 |
2,450 |
2,470 |
2,420 |
2,420 |
-1.39% |
5,500 |
| 2024/11/28 |
2,354 |
2,490 |
2,323 |
2,454 |
+4.25% |
27,300 |
| 2024/11/27 |
2,417 |
2,417 |
2,331 |
2,354 |
-1.18% |
5,500 |
| 2024/11/26 |
2,358 |
2,390 |
2,349 |
2,382 |
+0.85% |
6,700 |
| 2024/11/25 |
2,360 |
2,415 |
2,353 |
2,362 |
-0.71% |
10,000 |
| 2024/11/22 |
2,426 |
2,439 |
2,379 |
2,379 |
-1.90% |
10,000 |
| 2024/11/21 |
2,473 |
2,477 |
2,411 |
2,425 |
-1.58% |
4,800 |
| 2024/11/20 |
2,519 |
2,519 |
2,457 |
2,464 |
-2.18% |
7,900 |
| 2024/11/19 |
2,428 |
2,550 |
2,427 |
2,519 |
+4.09% |
12,400 |
| 2024/11/18 |
2,350 |
2,420 |
2,295 |
2,420 |
+2.33% |
15,700 |
| 2024/11/15 |
2,377 |
2,426 |
2,361 |
2,365 |
-2.47% |
19,000 |
| 2024/11/14 |
2,328 |
2,650 |
2,276 |
2,425 |
+6.31% |
91,600 |
| 2024/11/13 |
2,317 |
2,320 |
2,274 |
2,281 |
-1.55% |
4,200 |
| 2024/11/12 |
2,335 |
2,338 |
2,255 |
2,317 |
+0.74% |
7,500 |
| 2024/11/11 |
2,280 |
2,341 |
2,236 |
2,300 |
+0.52% |
10,100 |
| 2024/11/8 |
2,143 |
2,288 |
2,143 |
2,288 |
+2.01% |
12,000 |
| 2024/11/7 |
2,266 |
2,266 |
2,202 |
2,243 |
+0.00% |
2,600 |
| 2024/11/6 |
2,240 |
2,285 |
2,191 |
2,243 |
+0.13% |
6,800 |
| 2024/11/5 |
2,229 |
2,274 |
2,191 |
2,240 |
+2.24% |
11,600 |
| 2024/11/1 |
2,106 |
2,229 |
2,106 |
2,191 |
+3.54% |
6,600 |
| 2024/10/31 |
2,110 |
2,141 |
2,104 |
2,116 |
+0.05% |
4,200 |
| 2024/10/30 |
2,110 |
2,135 |
2,109 |
2,115 |
-1.31% |
1,100 |
| 2024/10/29 |
2,100 |
2,143 |
2,090 |
2,143 |
+2.54% |
4,300 |
| 2024/10/28 |
2,060 |
2,130 |
2,054 |
2,090 |
+0.43% |
7,000 |
| 2024/10/25 |
2,125 |
2,125 |
2,075 |
2,081 |
-1.75% |
10,400 |
| 2024/10/24 |
2,131 |
2,134 |
2,110 |
2,118 |
-0.75% |
7,800 |
|
