| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,432 |
2,475 |
2,409 |
2,466 |
+1.36% |
23,500 |
| 2025/4/24 |
2,520 |
2,521 |
2,420 |
2,433 |
-3.38% |
21,600 |
| 2025/4/23 |
2,484 |
2,548 |
2,481 |
2,518 |
+1.04% |
25,800 |
| 2025/4/22 |
2,462 |
2,529 |
2,455 |
2,492 |
+0.24% |
29,300 |
| 2025/4/21 |
2,496 |
2,558 |
2,471 |
2,486 |
-1.39% |
32,200 |
| 2025/4/18 |
2,480 |
2,521 |
2,447 |
2,521 |
+3.11% |
39,600 |
| 2025/4/17 |
2,392 |
2,480 |
2,392 |
2,445 |
+1.16% |
51,500 |
| 2025/4/16 |
2,283 |
2,429 |
2,283 |
2,417 |
+5.87% |
56,000 |
| 2025/4/15 |
2,279 |
2,301 |
2,253 |
2,283 |
+0.18% |
41,500 |
| 2025/4/14 |
2,218 |
2,299 |
2,180 |
2,279 |
+2.75% |
39,600 |
| 2025/4/11 |
2,184 |
2,247 |
2,141 |
2,218 |
-0.18% |
19,100 |
| 2025/4/10 |
2,175 |
2,250 |
2,126 |
2,222 |
+6.21% |
51,300 |
| 2025/4/9 |
2,072 |
2,125 |
2,052 |
2,092 |
-0.52% |
25,600 |
| 2025/4/8 |
2,067 |
2,123 |
2,066 |
2,103 |
+5.10% |
24,000 |
| 2025/4/7 |
1,980 |
2,040 |
1,968 |
2,001 |
-5.30% |
32,400 |
| 2025/4/4 |
2,105 |
2,141 |
2,084 |
2,113 |
-1.95% |
26,600 |
| 2025/4/3 |
2,100 |
2,169 |
2,100 |
2,155 |
-0.32% |
19,800 |
| 2025/4/2 |
2,196 |
2,196 |
2,142 |
2,162 |
-1.73% |
16,200 |
| 2025/4/1 |
2,186 |
2,221 |
2,185 |
2,200 |
+1.01% |
15,700 |
| 2025/3/31 |
2,196 |
2,210 |
2,169 |
2,178 |
-1.18% |
22,800 |
| 2025/3/28 |
2,249 |
2,252 |
2,194 |
2,204 |
-0.68% |
29,700 |
| 2025/3/27 |
2,220 |
2,247 |
2,195 |
2,219 |
-0.54% |
28,400 |
| 2025/3/26 |
2,191 |
2,231 |
2,159 |
2,231 |
+1.83% |
37,500 |
| 2025/3/25 |
2,133 |
2,193 |
2,133 |
2,191 |
+3.15% |
35,000 |
| 2025/3/24 |
2,121 |
2,127 |
2,104 |
2,124 |
+0.05% |
17,600 |
| 2025/3/21 |
2,120 |
2,130 |
2,110 |
2,123 |
+0.14% |
13,900 |
| 2025/3/19 |
2,110 |
2,126 |
2,090 |
2,120 |
+0.00% |
17,500 |
| 2025/3/18 |
2,093 |
2,125 |
2,090 |
2,120 |
+1.29% |
28,200 |
| 2025/3/17 |
2,090 |
2,098 |
2,076 |
2,093 |
+0.14% |
23,900 |
| 2025/3/14 |
2,059 |
2,091 |
2,058 |
2,090 |
+1.26% |
30,700 |
| 2025/3/13 |
2,030 |
2,072 |
2,030 |
2,064 |
+1.33% |
41,600 |
| 2025/3/12 |
2,003 |
2,037 |
1,997 |
2,037 |
+1.70% |
49,400 |
| 2025/3/11 |
1,980 |
2,005 |
1,980 |
2,003 |
+0.81% |
40,700 |
| 2025/3/10 |
1,987 |
1,994 |
1,985 |
1,987 |
+0.10% |
17,600 |
| 2025/3/7 |
1,978 |
1,987 |
1,960 |
1,985 |
+0.35% |
20,200 |
| 2025/3/6 |
1,991 |
1,994 |
1,970 |
1,978 |
-0.15% |
30,000 |
| 2025/3/5 |
1,987 |
1,999 |
1,981 |
1,981 |
-0.20% |
39,400 |
| 2025/3/4 |
1,966 |
1,985 |
1,964 |
1,985 |
+0.86% |
28,000 |
| 2025/3/3 |
1,955 |
1,972 |
1,950 |
1,968 |
+1.55% |
27,200 |
| 2025/2/28 |
1,956 |
1,959 |
1,928 |
1,938 |
-0.92% |
43,700 |
| 2025/2/27 |
1,945 |
1,959 |
1,932 |
1,956 |
-3.12% |
96,300 |
| 2025/2/26 |
2,029 |
2,029 |
2,009 |
2,019 |
-0.15% |
100,600 |
| 2025/2/25 |
2,011 |
2,022 |
2,003 |
2,022 |
+1.40% |
51,600 |
| 2025/2/21 |
1,995 |
1,995 |
1,987 |
1,994 |
+0.15% |
33,500 |
| 2025/2/20 |
1,997 |
1,999 |
1,982 |
1,991 |
+0.00% |
44,100 |
| 2025/2/19 |
2,000 |
2,004 |
1,986 |
1,991 |
-0.45% |
43,900 |
| 2025/2/18 |
1,995 |
2,005 |
1,983 |
2,000 |
+0.55% |
36,200 |
| 2025/2/17 |
1,992 |
1,999 |
1,989 |
1,989 |
-0.40% |
103,500 |
| 2025/2/14 |
2,004 |
2,004 |
1,991 |
1,997 |
-0.60% |
66,900 |
| 2025/2/13 |
1,998 |
2,009 |
1,995 |
2,009 |
+0.45% |
42,600 |
| 2025/2/12 |
2,012 |
2,019 |
1,995 |
2,000 |
-0.84% |
56,800 |
| 2025/2/10 |
2,015 |
2,024 |
2,015 |
2,017 |
+0.05% |
30,200 |
| 2025/2/7 |
2,014 |
2,024 |
2,001 |
2,016 |
+0.10% |
29,100 |
| 2025/2/6 |
2,003 |
2,017 |
2,002 |
2,014 |
+0.75% |
41,700 |
| 2025/2/5 |
1,995 |
2,006 |
1,991 |
1,999 |
+0.45% |
40,300 |
| 2025/2/4 |
2,026 |
2,026 |
1,989 |
1,990 |
-1.78% |
124,100 |
| 2025/2/3 |
2,035 |
2,035 |
2,019 |
2,026 |
-0.59% |
63,400 |
| 2025/1/31 |
2,050 |
2,050 |
2,031 |
2,038 |
-0.78% |
54,900 |
| 2025/1/30 |
2,037 |
2,059 |
2,037 |
2,054 |
+0.59% |
45,100 |
| 2025/1/29 |
2,056 |
2,056 |
2,041 |
2,042 |
-0.87% |
25,400 |
| 2025/1/28 |
2,044 |
2,068 |
2,041 |
2,060 |
+0.98% |
23,000 |
| 2025/1/27 |
2,045 |
2,045 |
2,030 |
2,040 |
+0.49% |
31,800 |
| 2025/1/24 |
2,012 |
2,034 |
2,012 |
2,030 |
+0.89% |
16,300 |
| 2025/1/23 |
2,010 |
2,019 |
1,998 |
2,012 |
-0.05% |
13,600 |
| 2025/1/22 |
2,005 |
2,018 |
2,004 |
2,013 |
+0.40% |
12,500 |
| 2025/1/21 |
2,017 |
2,017 |
1,997 |
2,005 |
+0.50% |
13,400 |
| 2025/1/20 |
1,999 |
2,010 |
1,995 |
1,995 |
+0.00% |
19,900 |
| 2025/1/17 |
1,990 |
2,005 |
1,981 |
1,995 |
+0.25% |
16,400 |
| 2025/1/16 |
1,993 |
1,999 |
1,987 |
1,990 |
-0.15% |
27,200 |
| 2025/1/15 |
2,014 |
2,020 |
1,991 |
1,993 |
-0.50% |
27,800 |
| 2025/1/14 |
2,038 |
2,038 |
1,988 |
2,003 |
-1.91% |
53,100 |
| 2025/1/10 |
2,052 |
2,073 |
2,040 |
2,042 |
-1.69% |
21,000 |
| 2025/1/9 |
2,070 |
2,096 |
2,052 |
2,077 |
+0.05% |
17,400 |
| 2025/1/8 |
2,075 |
2,100 |
2,071 |
2,076 |
-0.19% |
13,200 |
| 2025/1/7 |
2,109 |
2,109 |
2,080 |
2,080 |
-1.09% |
14,100 |
| 2025/1/6 |
2,092 |
2,113 |
2,085 |
2,103 |
+1.50% |
24,200 |
| 2024/12/30 |
2,091 |
2,096 |
2,072 |
2,072 |
-0.53% |
13,300 |
| 2024/12/27 |
2,066 |
2,090 |
2,061 |
2,083 |
+1.26% |
16,200 |
| 2024/12/26 |
2,036 |
2,057 |
2,036 |
2,057 |
+1.33% |
19,200 |
| 2024/12/25 |
2,024 |
2,030 |
2,013 |
2,030 |
+0.69% |
15,400 |
| 2024/12/24 |
2,022 |
2,027 |
2,016 |
2,016 |
-0.49% |
8,700 |
| 2024/12/23 |
2,024 |
2,026 |
2,015 |
2,026 |
+0.10% |
8,700 |
| 2024/12/20 |
2,029 |
2,037 |
2,022 |
2,024 |
+0.65% |
8,400 |
| 2024/12/19 |
2,020 |
2,030 |
2,011 |
2,011 |
-0.64% |
9,700 |
| 2024/12/18 |
2,041 |
2,041 |
2,023 |
2,024 |
-0.78% |
7,100 |
| 2024/12/17 |
2,040 |
2,045 |
2,032 |
2,040 |
+0.00% |
5,200 |
| 2024/12/16 |
2,044 |
2,053 |
2,040 |
2,040 |
-0.05% |
10,000 |
| 2024/12/13 |
2,020 |
2,050 |
2,019 |
2,041 |
+0.94% |
19,100 |
| 2024/12/12 |
2,024 |
2,028 |
2,018 |
2,022 |
+0.15% |
9,400 |
| 2024/12/11 |
2,045 |
2,045 |
2,012 |
2,019 |
+0.40% |
33,100 |
| 2024/12/10 |
2,013 |
2,026 |
2,005 |
2,011 |
+0.00% |
27,600 |
| 2024/12/9 |
2,025 |
2,044 |
2,011 |
2,011 |
-0.49% |
23,200 |
| 2024/12/6 |
2,024 |
2,034 |
2,020 |
2,021 |
-0.15% |
9,600 |
| 2024/12/5 |
2,017 |
2,033 |
2,011 |
2,024 |
+0.40% |
11,900 |
| 2024/12/4 |
2,020 |
2,036 |
2,016 |
2,016 |
-0.74% |
9,700 |
| 2024/12/3 |
2,010 |
2,034 |
2,010 |
2,031 |
+1.15% |
13,300 |
| 2024/12/2 |
2,011 |
2,018 |
2,008 |
2,008 |
+0.20% |
6,400 |
| 2024/11/29 |
2,008 |
2,018 |
2,000 |
2,004 |
-0.50% |
6,800 |
| 2024/11/28 |
1,990 |
2,015 |
1,990 |
2,014 |
+1.26% |
9,000 |
| 2024/11/27 |
2,008 |
2,026 |
1,984 |
1,989 |
-0.85% |
24,400 |
| 2024/11/26 |
2,030 |
2,030 |
1,998 |
2,006 |
-1.18% |
38,600 |
| 2024/11/25 |
2,047 |
2,060 |
2,024 |
2,030 |
-0.34% |
24,700 |
| 2024/11/22 |
2,037 |
2,045 |
2,035 |
2,037 |
+0.00% |
4,400 |
| 2024/11/21 |
2,031 |
2,046 |
2,031 |
2,037 |
+0.10% |
5,000 |
| 2024/11/20 |
2,047 |
2,059 |
2,032 |
2,035 |
-0.54% |
7,500 |
| 2024/11/19 |
2,044 |
2,069 |
2,044 |
2,046 |
+0.24% |
8,700 |
| 2024/11/18 |
2,061 |
2,063 |
2,041 |
2,041 |
-0.34% |
5,500 |
| 2024/11/15 |
2,053 |
2,067 |
2,046 |
2,048 |
+0.15% |
6,800 |
| 2024/11/14 |
2,086 |
2,094 |
2,045 |
2,045 |
-1.92% |
15,100 |
| 2024/11/13 |
2,076 |
2,099 |
2,064 |
2,085 |
+0.39% |
12,700 |
| 2024/11/12 |
2,081 |
2,095 |
2,060 |
2,077 |
+1.12% |
15,400 |
| 2024/11/11 |
2,067 |
2,067 |
2,039 |
2,054 |
-0.63% |
10,700 |
| 2024/11/8 |
2,059 |
2,091 |
2,050 |
2,067 |
+0.44% |
16,200 |
| 2024/11/7 |
2,052 |
2,070 |
2,045 |
2,058 |
+0.54% |
8,600 |
| 2024/11/6 |
2,022 |
2,063 |
2,021 |
2,047 |
+1.09% |
12,700 |
| 2024/11/5 |
2,033 |
2,033 |
2,015 |
2,025 |
-0.69% |
13,400 |
| 2024/11/1 |
2,050 |
2,052 |
2,034 |
2,039 |
-1.02% |
14,800 |
| 2024/10/31 |
2,050 |
2,074 |
2,047 |
2,060 |
+0.49% |
8,400 |
| 2024/10/30 |
2,082 |
2,086 |
2,050 |
2,050 |
-1.54% |
26,500 |
| 2024/10/29 |
2,090 |
2,093 |
2,067 |
2,082 |
-0.57% |
8,700 |
| 2024/10/28 |
2,091 |
2,094 |
2,050 |
2,094 |
+2.60% |
15,600 |
| 2024/10/25 |
2,085 |
2,086 |
2,032 |
2,041 |
-2.11% |
19,200 |
| 2024/10/24 |
2,062 |
2,092 |
2,051 |
2,085 |
+0.77% |
12,900 |
|
