| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,099 |
2,106 |
2,085 |
2,088 |
-0.52% |
6,000 |
| 2025/4/24 |
2,113 |
2,113 |
2,086 |
2,099 |
+0.57% |
4,700 |
| 2025/4/23 |
2,112 |
2,119 |
2,082 |
2,087 |
-0.05% |
6,100 |
| 2025/4/22 |
2,100 |
2,118 |
2,088 |
2,088 |
-0.10% |
5,200 |
| 2025/4/21 |
2,093 |
2,101 |
2,086 |
2,090 |
-0.14% |
7,500 |
| 2025/4/18 |
2,060 |
2,094 |
2,060 |
2,093 |
+1.36% |
9,100 |
| 2025/4/17 |
2,026 |
2,068 |
2,026 |
2,065 |
+1.92% |
7,800 |
| 2025/4/16 |
2,030 |
2,045 |
2,020 |
2,026 |
-0.10% |
3,900 |
| 2025/4/15 |
2,021 |
2,039 |
2,020 |
2,028 |
+0.45% |
2,400 |
| 2025/4/14 |
2,037 |
2,045 |
2,019 |
2,019 |
-0.20% |
4,900 |
| 2025/4/11 |
1,995 |
2,030 |
1,980 |
2,023 |
+0.50% |
8,800 |
| 2025/4/10 |
2,044 |
2,050 |
2,010 |
2,013 |
+3.07% |
14,200 |
| 2025/4/9 |
1,971 |
1,989 |
1,928 |
1,953 |
-0.91% |
14,000 |
| 2025/4/8 |
1,907 |
2,023 |
1,907 |
1,971 |
+8.90% |
21,300 |
| 2025/4/7 |
1,800 |
1,880 |
1,798 |
1,810 |
-4.84% |
36,100 |
| 2025/4/4 |
1,971 |
1,973 |
1,866 |
1,902 |
-4.52% |
43,700 |
| 2025/4/3 |
2,000 |
2,011 |
1,952 |
1,992 |
-1.78% |
25,000 |
| 2025/4/2 |
2,072 |
2,072 |
2,028 |
2,028 |
-2.41% |
12,600 |
| 2025/4/1 |
2,081 |
2,115 |
2,065 |
2,078 |
+0.63% |
19,100 |
| 2025/3/31 |
2,035 |
2,118 |
2,025 |
2,065 |
+1.32% |
16,900 |
| 2025/3/28 |
2,037 |
2,074 |
2,037 |
2,038 |
+0.49% |
12,900 |
| 2025/3/27 |
2,031 |
2,058 |
2,028 |
2,028 |
-0.15% |
8,900 |
| 2025/3/26 |
2,070 |
2,075 |
2,031 |
2,031 |
-1.88% |
11,200 |
| 2025/3/25 |
2,075 |
2,091 |
2,053 |
2,070 |
-0.19% |
11,000 |
| 2025/3/24 |
2,049 |
2,100 |
2,049 |
2,074 |
+2.67% |
26,800 |
| 2025/3/21 |
2,016 |
2,034 |
1,998 |
2,020 |
+1.15% |
10,300 |
| 2025/3/19 |
1,945 |
2,026 |
1,945 |
1,997 |
+3.15% |
25,500 |
| 2025/3/18 |
1,949 |
1,970 |
1,936 |
1,936 |
+0.21% |
11,100 |
| 2025/3/17 |
1,913 |
1,957 |
1,913 |
1,932 |
+1.05% |
15,700 |
| 2025/3/14 |
1,925 |
1,928 |
1,911 |
1,912 |
-0.68% |
11,000 |
| 2025/3/13 |
1,945 |
1,953 |
1,921 |
1,925 |
-0.77% |
8,700 |
| 2025/3/12 |
1,950 |
1,956 |
1,930 |
1,940 |
-0.72% |
9,600 |
| 2025/3/11 |
1,959 |
1,959 |
1,919 |
1,954 |
-0.81% |
16,500 |
| 2025/3/10 |
1,989 |
1,989 |
1,956 |
1,970 |
-0.25% |
6,900 |
| 2025/3/7 |
1,974 |
1,975 |
1,949 |
1,975 |
+0.05% |
6,000 |
| 2025/3/6 |
1,933 |
1,985 |
1,932 |
1,974 |
+2.17% |
18,600 |
| 2025/3/5 |
1,925 |
1,942 |
1,921 |
1,932 |
-0.26% |
5,800 |
| 2025/3/4 |
1,952 |
1,952 |
1,907 |
1,937 |
-0.77% |
9,900 |
| 2025/3/3 |
1,943 |
1,975 |
1,943 |
1,952 |
+1.99% |
10,600 |
| 2025/2/28 |
1,915 |
1,920 |
1,900 |
1,914 |
-0.05% |
11,100 |
| 2025/2/27 |
1,899 |
1,929 |
1,899 |
1,915 |
+0.84% |
5,800 |
| 2025/2/26 |
1,900 |
1,918 |
1,890 |
1,899 |
-0.11% |
14,600 |
| 2025/2/25 |
1,939 |
1,939 |
1,901 |
1,901 |
-0.94% |
12,100 |
| 2025/2/21 |
1,952 |
1,954 |
1,919 |
1,919 |
-1.99% |
12,500 |
| 2025/2/20 |
1,970 |
1,973 |
1,945 |
1,958 |
-0.86% |
11,300 |
| 2025/2/19 |
1,984 |
1,984 |
1,966 |
1,975 |
-0.35% |
12,800 |
| 2025/2/18 |
2,000 |
2,000 |
1,977 |
1,982 |
-0.65% |
11,500 |
| 2025/2/17 |
2,020 |
2,033 |
1,980 |
1,995 |
+0.76% |
17,800 |
| 2025/2/14 |
1,975 |
1,984 |
1,956 |
1,980 |
-2.22% |
25,800 |
| 2025/2/13 |
1,984 |
2,026 |
1,973 |
2,025 |
+2.12% |
23,100 |
| 2025/2/12 |
1,967 |
1,984 |
1,951 |
1,983 |
+1.90% |
23,400 |
| 2025/2/10 |
1,948 |
1,954 |
1,925 |
1,946 |
+0.83% |
16,300 |
| 2025/2/7 |
1,915 |
1,945 |
1,903 |
1,930 |
+0.99% |
23,800 |
| 2025/2/6 |
1,876 |
1,911 |
1,876 |
1,911 |
+2.41% |
22,900 |
| 2025/2/5 |
1,833 |
1,866 |
1,816 |
1,866 |
+1.36% |
55,400 |
| 2025/2/4 |
1,870 |
1,882 |
1,841 |
1,841 |
-1.55% |
45,300 |
| 2025/2/3 |
1,910 |
1,910 |
1,853 |
1,870 |
-2.60% |
62,800 |
| 2025/1/31 |
1,961 |
1,966 |
1,910 |
1,920 |
-2.44% |
53,700 |
| 2025/1/30 |
1,919 |
1,996 |
1,904 |
1,968 |
-12.49% |
154,900 |
| 2025/1/29 |
2,250 |
2,250 |
2,219 |
2,249 |
+0.90% |
109,600 |
| 2025/1/28 |
2,191 |
2,230 |
2,190 |
2,229 |
+1.64% |
49,000 |
| 2025/1/27 |
2,181 |
2,197 |
2,180 |
2,193 |
+0.64% |
34,600 |
| 2025/1/24 |
2,188 |
2,188 |
2,135 |
2,179 |
-0.37% |
49,400 |
| 2025/1/23 |
2,190 |
2,195 |
2,176 |
2,187 |
+0.23% |
28,900 |
| 2025/1/22 |
2,200 |
2,220 |
2,171 |
2,182 |
-0.46% |
34,900 |
| 2025/1/21 |
2,196 |
2,196 |
2,171 |
2,192 |
+1.29% |
31,800 |
| 2025/1/20 |
2,082 |
2,173 |
2,082 |
2,164 |
+5.61% |
33,100 |
| 2025/1/17 |
2,100 |
2,110 |
2,008 |
2,049 |
-2.75% |
45,000 |
| 2025/1/16 |
2,100 |
2,167 |
2,066 |
2,107 |
-0.61% |
34,800 |
| 2025/1/15 |
2,206 |
2,215 |
2,120 |
2,120 |
-6.03% |
54,100 |
| 2025/1/14 |
2,370 |
2,374 |
2,159 |
2,256 |
-6.78% |
112,900 |
| 2025/1/10 |
2,380 |
2,421 |
2,300 |
2,420 |
+2.98% |
95,100 |
| 2025/1/9 |
2,296 |
2,350 |
2,280 |
2,350 |
+4.31% |
66,500 |
| 2025/1/8 |
2,198 |
2,268 |
2,184 |
2,253 |
+3.92% |
51,200 |
| 2025/1/7 |
2,175 |
2,195 |
2,152 |
2,168 |
+1.98% |
47,200 |
| 2025/1/6 |
2,049 |
2,160 |
2,049 |
2,126 |
+4.27% |
94,800 |
| 2024/12/30 |
2,000 |
2,049 |
2,000 |
2,039 |
+2.88% |
55,500 |
| 2024/12/27 |
1,949 |
1,995 |
1,948 |
1,982 |
+1.80% |
55,400 |
| 2024/12/26 |
1,922 |
1,947 |
1,922 |
1,947 |
+1.35% |
21,700 |
| 2024/12/25 |
1,908 |
1,929 |
1,908 |
1,921 |
+0.68% |
20,500 |
| 2024/12/24 |
1,939 |
1,940 |
1,878 |
1,908 |
-1.45% |
48,000 |
| 2024/12/23 |
1,959 |
1,970 |
1,930 |
1,936 |
-0.46% |
37,800 |
| 2024/12/20 |
1,960 |
1,984 |
1,940 |
1,945 |
-0.77% |
37,400 |
| 2024/12/19 |
1,939 |
1,971 |
1,915 |
1,960 |
+1.03% |
72,100 |
| 2024/12/18 |
1,920 |
2,005 |
1,906 |
1,940 |
+1.94% |
217,600 |
| 2024/12/17 |
1,905 |
1,920 |
1,825 |
1,903 |
+17.83% |
700,300 |
| 2024/12/16 |
1,615 |
1,615 |
1,615 |
1,615 |
+22.81% |
19,600 |
| 2024/12/13 |
1,315 |
1,315 |
1,315 |
1,315 |
+29.56% |
11,000 |
| 2024/12/12 |
999 |
1,015 |
970 |
1,015 |
+2.22% |
20,200 |
| 2024/12/11 |
980 |
996 |
975 |
993 |
+1.43% |
6,400 |
| 2024/12/10 |
960 |
979 |
952 |
979 |
+1.98% |
5,300 |
| 2024/12/9 |
949 |
960 |
949 |
960 |
+2.13% |
1,200 |
| 2024/12/6 |
940 |
940 |
940 |
940 |
-0.95% |
200 |
| 2024/12/5 |
941 |
949 |
941 |
949 |
+1.06% |
1,400 |
| 2024/12/4 |
938 |
952 |
938 |
939 |
+0.11% |
700 |
| 2024/12/3 |
945 |
958 |
938 |
938 |
+0.64% |
1,900 |
| 2024/12/2 |
934 |
934 |
932 |
932 |
+0.00% |
900 |
| 2024/11/29 |
931 |
940 |
931 |
932 |
+0.00% |
1,100 |
| 2024/11/28 |
940 |
940 |
932 |
932 |
-0.85% |
800 |
| 2024/11/27 |
947 |
947 |
940 |
940 |
-1.26% |
600 |
| 2024/11/26 |
945 |
958 |
943 |
952 |
+0.74% |
500 |
| 2024/11/25 |
950 |
950 |
941 |
945 |
+0.43% |
900 |
| 2024/11/22 |
949 |
960 |
941 |
941 |
-1.16% |
500 |
| 2024/11/21 |
955 |
955 |
940 |
952 |
-0.31% |
700 |
| 2024/11/20 |
935 |
965 |
924 |
955 |
+0.53% |
3,000 |
| 2024/11/19 |
950 |
953 |
950 |
950 |
+0.21% |
2,200 |
| 2024/11/18 |
930 |
948 |
930 |
948 |
+0.85% |
1,700 |
| 2024/11/15 |
931 |
941 |
931 |
940 |
+0.86% |
600 |
| 2024/11/14 |
936 |
966 |
932 |
932 |
-0.96% |
3,000 |
| 2024/11/13 |
942 |
942 |
940 |
941 |
-0.53% |
500 |
| 2024/11/12 |
944 |
946 |
944 |
946 |
-0.53% |
200 |
| 2024/11/11 |
951 |
951 |
951 |
951 |
-0.94% |
200 |
| 2024/11/8 |
946 |
960 |
940 |
960 |
+1.37% |
1,900 |
| 2024/11/7 |
950 |
950 |
942 |
947 |
-0.32% |
1,700 |
| 2024/11/6 |
949 |
950 |
946 |
950 |
+0.00% |
1,200 |
| 2024/11/5 |
952 |
959 |
950 |
950 |
-0.21% |
1,100 |
| 2024/11/1 |
949 |
952 |
949 |
952 |
-0.83% |
600 |
| 2024/10/31 |
962 |
975 |
959 |
960 |
-2.44% |
1,900 |
| 2024/10/30 |
967 |
984 |
965 |
984 |
+1.86% |
1,100 |
| 2024/10/29 |
972 |
972 |
955 |
966 |
-1.43% |
3,200 |
| 2024/10/28 |
909 |
980 |
909 |
980 |
+7.81% |
3,300 |
| 2024/10/25 |
934 |
939 |
906 |
909 |
-2.26% |
11,600 |
| 2024/10/24 |
933 |
933 |
926 |
930 |
-1.38% |
3,500 |
|
