| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,091 |
2,158 |
2,053 |
2,122 |
+1.39% |
37,300 |
| 2025/4/24 |
2,166 |
2,166 |
2,061 |
2,093 |
-2.33% |
12,100 |
| 2025/4/23 |
2,120 |
2,215 |
2,111 |
2,143 |
+1.66% |
18,600 |
| 2025/4/22 |
2,163 |
2,163 |
2,107 |
2,108 |
-3.04% |
15,600 |
| 2025/4/21 |
2,165 |
2,231 |
2,138 |
2,174 |
+1.87% |
45,000 |
| 2025/4/18 |
2,115 |
2,147 |
2,115 |
2,134 |
+0.90% |
6,100 |
| 2025/4/17 |
2,127 |
2,144 |
2,102 |
2,115 |
-2.85% |
11,300 |
| 2025/4/16 |
2,124 |
2,183 |
2,124 |
2,177 |
+2.83% |
16,000 |
| 2025/4/15 |
2,104 |
2,143 |
2,104 |
2,117 |
-1.53% |
6,700 |
| 2025/4/14 |
2,155 |
2,182 |
2,109 |
2,150 |
-1.51% |
36,000 |
| 2025/4/11 |
2,077 |
2,183 |
2,077 |
2,183 |
+3.12% |
15,000 |
| 2025/4/10 |
2,169 |
2,169 |
2,060 |
2,117 |
-0.09% |
18,300 |
| 2025/4/9 |
2,070 |
2,173 |
2,050 |
2,119 |
+2.37% |
20,900 |
| 2025/4/8 |
2,010 |
2,074 |
2,004 |
2,070 |
+4.97% |
16,400 |
| 2025/4/7 |
1,957 |
2,050 |
1,900 |
1,972 |
-1.74% |
42,600 |
| 2025/4/4 |
2,005 |
2,081 |
1,982 |
2,007 |
-2.15% |
35,900 |
| 2025/4/3 |
1,978 |
2,078 |
1,978 |
2,051 |
+1.84% |
8,700 |
| 2025/4/2 |
2,030 |
2,049 |
2,000 |
2,014 |
-1.76% |
5,200 |
| 2025/4/1 |
2,028 |
2,070 |
2,003 |
2,050 |
+0.79% |
21,700 |
| 2025/3/31 |
2,043 |
2,056 |
2,008 |
2,034 |
-0.44% |
11,900 |
| 2025/3/28 |
2,010 |
2,044 |
2,000 |
2,043 |
+1.95% |
10,700 |
| 2025/3/27 |
2,001 |
2,081 |
1,944 |
2,004 |
-1.09% |
16,500 |
| 2025/3/26 |
2,018 |
2,080 |
2,014 |
2,026 |
+2.27% |
16,700 |
| 2025/3/25 |
2,023 |
2,055 |
1,981 |
1,981 |
-1.05% |
31,300 |
| 2025/3/24 |
1,903 |
2,033 |
1,903 |
2,002 |
+5.70% |
30,300 |
| 2025/3/21 |
1,972 |
1,972 |
1,894 |
1,894 |
-3.76% |
10,800 |
| 2025/3/19 |
1,872 |
2,000 |
1,869 |
1,968 |
+4.63% |
17,300 |
| 2025/3/18 |
1,891 |
1,904 |
1,873 |
1,881 |
-1.88% |
2,100 |
| 2025/3/17 |
1,856 |
1,945 |
1,854 |
1,917 |
+4.81% |
4,300 |
| 2025/3/14 |
1,845 |
1,852 |
1,812 |
1,829 |
-0.87% |
9,200 |
| 2025/3/13 |
1,911 |
1,911 |
1,841 |
1,845 |
-3.45% |
9,300 |
| 2025/3/12 |
1,959 |
1,961 |
1,901 |
1,911 |
-3.82% |
7,400 |
| 2025/3/11 |
1,950 |
1,992 |
1,940 |
1,987 |
+1.27% |
11,600 |
| 2025/3/10 |
1,953 |
1,980 |
1,951 |
1,962 |
+0.10% |
6,200 |
| 2025/3/7 |
1,947 |
1,989 |
1,947 |
1,960 |
+0.31% |
8,500 |
| 2025/3/6 |
1,997 |
2,000 |
1,946 |
1,954 |
-2.15% |
15,800 |
| 2025/3/5 |
1,777 |
2,021 |
1,777 |
1,997 |
+11.94% |
120,300 |
| 2025/3/4 |
1,826 |
1,860 |
1,774 |
1,784 |
-1.82% |
28,600 |
| 2025/3/3 |
1,852 |
1,852 |
1,785 |
1,817 |
+2.54% |
25,900 |
| 2025/2/28 |
1,803 |
1,811 |
1,767 |
1,772 |
-3.12% |
31,800 |
| 2025/2/27 |
1,848 |
1,853 |
1,792 |
1,829 |
+0.16% |
51,300 |
| 2025/2/26 |
1,817 |
1,847 |
1,803 |
1,826 |
-0.92% |
5,300 |
| 2025/2/25 |
1,862 |
1,865 |
1,835 |
1,843 |
-0.59% |
18,500 |
| 2025/2/21 |
1,865 |
1,865 |
1,822 |
1,854 |
-0.05% |
6,400 |
| 2025/2/20 |
1,820 |
1,887 |
1,820 |
1,855 |
+1.92% |
16,900 |
| 2025/2/19 |
1,795 |
1,841 |
1,780 |
1,820 |
+0.50% |
13,100 |
| 2025/2/18 |
1,842 |
1,855 |
1,802 |
1,811 |
-1.09% |
7,800 |
| 2025/2/17 |
1,829 |
1,870 |
1,827 |
1,831 |
-1.29% |
13,400 |
| 2025/2/14 |
1,824 |
1,875 |
1,819 |
1,855 |
+1.26% |
13,700 |
| 2025/2/13 |
1,858 |
1,859 |
1,817 |
1,832 |
-1.72% |
7,800 |
| 2025/2/12 |
1,871 |
1,877 |
1,843 |
1,864 |
-0.27% |
5,200 |
| 2025/2/10 |
1,833 |
1,876 |
1,799 |
1,869 |
+1.96% |
17,400 |
| 2025/2/7 |
1,815 |
1,867 |
1,813 |
1,833 |
+1.44% |
17,300 |
| 2025/2/6 |
1,847 |
1,847 |
1,747 |
1,807 |
-2.43% |
15,100 |
| 2025/2/5 |
1,816 |
1,876 |
1,760 |
1,852 |
+1.93% |
35,700 |
| 2025/2/4 |
1,821 |
1,939 |
1,806 |
1,817 |
-0.22% |
30,000 |
| 2025/2/3 |
1,877 |
1,877 |
1,770 |
1,821 |
-2.98% |
39,700 |
| 2025/1/31 |
1,754 |
1,877 |
1,729 |
1,877 |
+7.01% |
74,700 |
| 2025/1/30 |
1,718 |
1,773 |
1,704 |
1,754 |
+1.45% |
23,200 |
| 2025/1/29 |
1,680 |
1,741 |
1,667 |
1,729 |
+3.41% |
29,600 |
| 2025/1/28 |
1,676 |
1,691 |
1,657 |
1,672 |
+0.78% |
24,900 |
| 2025/1/27 |
1,658 |
1,696 |
1,658 |
1,659 |
+1.10% |
28,200 |
| 2025/1/24 |
1,653 |
1,695 |
1,641 |
1,641 |
-0.36% |
15,300 |
| 2025/1/23 |
1,648 |
1,668 |
1,623 |
1,647 |
-0.06% |
13,500 |
| 2025/1/22 |
1,633 |
1,649 |
1,629 |
1,648 |
+0.92% |
14,300 |
| 2025/1/21 |
1,600 |
1,654 |
1,599 |
1,633 |
+2.06% |
19,400 |
| 2025/1/20 |
1,570 |
1,619 |
1,561 |
1,600 |
+4.37% |
24,000 |
| 2025/1/17 |
1,553 |
1,578 |
1,533 |
1,533 |
-1.29% |
15,500 |
| 2025/1/16 |
1,518 |
1,605 |
1,518 |
1,553 |
+4.16% |
16,400 |
| 2025/1/15 |
1,461 |
1,502 |
1,461 |
1,491 |
+2.05% |
21,600 |
| 2025/1/14 |
1,461 |
1,488 |
1,461 |
1,461 |
+0.00% |
12,800 |
| 2025/1/10 |
1,461 |
1,488 |
1,461 |
1,461 |
-0.14% |
8,400 |
| 2025/1/9 |
1,465 |
1,490 |
1,462 |
1,463 |
-0.27% |
11,600 |
| 2025/1/8 |
1,478 |
1,491 |
1,464 |
1,467 |
-1.54% |
5,500 |
| 2025/1/7 |
1,479 |
1,508 |
1,477 |
1,490 |
+0.54% |
4,100 |
| 2025/1/6 |
1,500 |
1,549 |
1,482 |
1,482 |
-2.18% |
14,500 |
| 2024/12/30 |
1,458 |
1,529 |
1,458 |
1,515 |
+3.98% |
7,300 |
| 2024/12/27 |
1,421 |
1,460 |
1,421 |
1,457 |
+0.55% |
2,000 |
| 2024/12/26 |
1,414 |
1,467 |
1,414 |
1,449 |
+2.69% |
22,300 |
| 2024/12/25 |
1,429 |
1,456 |
1,411 |
1,411 |
-0.21% |
33,000 |
| 2024/12/24 |
1,429 |
1,434 |
1,402 |
1,414 |
-1.33% |
21,000 |
| 2024/12/23 |
1,406 |
1,451 |
1,406 |
1,433 |
+2.14% |
14,600 |
| 2024/12/20 |
1,391 |
1,405 |
1,378 |
1,403 |
+0.86% |
13,500 |
| 2024/12/19 |
1,393 |
1,418 |
1,383 |
1,391 |
-1.14% |
11,100 |
| 2024/12/18 |
1,450 |
1,454 |
1,381 |
1,407 |
-3.43% |
34,100 |
| 2024/12/17 |
1,437 |
1,474 |
1,425 |
1,457 |
+1.25% |
25,300 |
| 2024/12/16 |
1,492 |
1,504 |
1,438 |
1,439 |
-2.57% |
25,400 |
| 2024/12/13 |
1,466 |
1,494 |
1,465 |
1,477 |
+0.75% |
15,300 |
| 2024/12/12 |
1,471 |
1,483 |
1,466 |
1,466 |
-0.07% |
9,800 |
| 2024/12/11 |
1,463 |
1,467 |
1,452 |
1,467 |
+0.14% |
6,700 |
| 2024/12/10 |
1,470 |
1,480 |
1,459 |
1,465 |
-0.75% |
8,300 |
| 2024/12/9 |
1,476 |
1,496 |
1,473 |
1,476 |
-0.40% |
8,400 |
| 2024/12/6 |
1,461 |
1,489 |
1,461 |
1,482 |
+1.02% |
7,500 |
| 2024/12/5 |
1,470 |
1,472 |
1,461 |
1,467 |
-0.74% |
8,400 |
| 2024/12/4 |
1,492 |
1,499 |
1,464 |
1,478 |
-0.67% |
13,400 |
| 2024/12/3 |
1,480 |
1,488 |
1,472 |
1,488 |
+0.34% |
4,700 |
| 2024/12/2 |
1,498 |
1,498 |
1,475 |
1,483 |
-0.94% |
1,600 |
| 2024/11/29 |
1,500 |
1,503 |
1,482 |
1,497 |
+0.47% |
18,600 |
| 2024/11/28 |
1,459 |
1,509 |
1,459 |
1,490 |
+1.92% |
17,600 |
| 2024/11/27 |
1,475 |
1,485 |
1,436 |
1,462 |
-1.08% |
34,600 |
| 2024/11/26 |
1,505 |
1,535 |
1,455 |
1,478 |
-1.73% |
27,800 |
| 2024/11/25 |
1,521 |
1,549 |
1,489 |
1,504 |
-0.07% |
44,400 |
| 2024/11/22 |
1,515 |
1,535 |
1,493 |
1,505 |
+0.07% |
42,600 |
| 2024/11/21 |
1,501 |
1,517 |
1,494 |
1,504 |
+0.27% |
21,500 |
| 2024/11/20 |
1,507 |
1,525 |
1,492 |
1,500 |
-1.51% |
17,000 |
| 2024/11/19 |
1,511 |
1,529 |
1,510 |
1,523 |
+1.87% |
5,500 |
| 2024/11/18 |
1,525 |
1,533 |
1,482 |
1,495 |
-1.64% |
11,000 |
| 2024/11/15 |
1,530 |
1,552 |
1,501 |
1,520 |
+0.46% |
10,900 |
| 2024/11/14 |
1,542 |
1,570 |
1,496 |
1,513 |
-1.50% |
10,800 |
| 2024/11/13 |
1,525 |
1,548 |
1,508 |
1,536 |
+1.12% |
16,100 |
| 2024/11/12 |
1,496 |
1,519 |
1,464 |
1,519 |
+1.88% |
26,000 |
| 2024/11/11 |
1,486 |
1,505 |
1,476 |
1,491 |
-0.47% |
25,700 |
| 2024/11/8 |
1,488 |
1,526 |
1,481 |
1,498 |
-0.20% |
10,600 |
| 2024/11/7 |
1,520 |
1,520 |
1,467 |
1,501 |
-1.25% |
16,300 |
| 2024/11/6 |
1,538 |
1,546 |
1,490 |
1,520 |
-1.17% |
17,400 |
| 2024/11/5 |
1,576 |
1,576 |
1,537 |
1,538 |
-2.41% |
11,200 |
| 2024/11/1 |
1,560 |
1,583 |
1,530 |
1,576 |
-1.01% |
27,000 |
| 2024/10/31 |
1,626 |
1,626 |
1,545 |
1,592 |
-2.45% |
11,800 |
| 2024/10/30 |
1,615 |
1,638 |
1,608 |
1,632 |
+0.62% |
7,000 |
| 2024/10/29 |
1,600 |
1,634 |
1,600 |
1,622 |
+1.38% |
7,800 |
| 2024/10/28 |
1,628 |
1,628 |
1,598 |
1,600 |
-1.78% |
4,300 |
| 2024/10/25 |
1,650 |
1,660 |
1,561 |
1,629 |
-0.31% |
49,200 |
| 2024/10/24 |
1,633 |
1,639 |
1,594 |
1,634 |
+0.86% |
27,100 |
|
