| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,384 |
2,384 |
2,357 |
2,368 |
-0.46% |
12,000 |
| 2025/4/24 |
2,341 |
2,383 |
2,340 |
2,379 |
+2.63% |
15,700 |
| 2025/4/23 |
2,287 |
2,328 |
2,268 |
2,318 |
+3.02% |
16,000 |
| 2025/4/22 |
2,255 |
2,261 |
2,241 |
2,250 |
-0.22% |
14,500 |
| 2025/4/21 |
2,230 |
2,258 |
2,223 |
2,255 |
+1.67% |
20,800 |
| 2025/4/18 |
2,202 |
2,218 |
2,202 |
2,218 |
+0.77% |
10,200 |
| 2025/4/17 |
2,207 |
2,208 |
2,197 |
2,201 |
+0.14% |
8,300 |
| 2025/4/16 |
2,200 |
2,208 |
2,195 |
2,198 |
-0.09% |
9,600 |
| 2025/4/15 |
2,208 |
2,249 |
2,200 |
2,200 |
+0.00% |
16,100 |
| 2025/4/14 |
2,222 |
2,235 |
2,197 |
2,200 |
-0.09% |
18,200 |
| 2025/4/11 |
2,178 |
2,202 |
2,170 |
2,202 |
+0.27% |
7,300 |
| 2025/4/10 |
2,219 |
2,219 |
2,190 |
2,196 |
+1.20% |
10,800 |
| 2025/4/9 |
2,153 |
2,180 |
2,145 |
2,170 |
-0.14% |
15,100 |
| 2025/4/8 |
2,154 |
2,191 |
2,152 |
2,173 |
+5.79% |
14,800 |
| 2025/4/7 |
2,146 |
2,152 |
2,042 |
2,054 |
-6.47% |
57,200 |
| 2025/4/4 |
2,218 |
2,231 |
2,170 |
2,196 |
-2.05% |
37,800 |
| 2025/4/3 |
2,222 |
2,249 |
2,215 |
2,242 |
-0.53% |
20,800 |
| 2025/4/2 |
2,259 |
2,259 |
2,247 |
2,254 |
-0.22% |
6,700 |
| 2025/4/1 |
2,279 |
2,279 |
2,235 |
2,259 |
-0.40% |
20,100 |
| 2025/3/31 |
2,269 |
2,288 |
2,259 |
2,268 |
+0.71% |
23,200 |
| 2025/3/28 |
2,200 |
2,258 |
2,200 |
2,252 |
+2.50% |
28,800 |
| 2025/3/27 |
2,210 |
2,225 |
2,197 |
2,197 |
-0.14% |
23,300 |
| 2025/3/26 |
2,224 |
2,225 |
2,200 |
2,200 |
-1.35% |
38,000 |
| 2025/3/25 |
2,252 |
2,259 |
2,226 |
2,230 |
-0.93% |
30,800 |
| 2025/3/24 |
2,290 |
2,293 |
2,251 |
2,251 |
-1.79% |
37,600 |
| 2025/3/21 |
2,295 |
2,300 |
2,289 |
2,292 |
-0.04% |
32,100 |
| 2025/3/19 |
2,299 |
2,313 |
2,293 |
2,293 |
+0.04% |
51,600 |
| 2025/3/18 |
2,389 |
2,400 |
2,285 |
2,292 |
+3.24% |
170,400 |
| 2025/3/17 |
2,220 |
2,220 |
2,220 |
2,220 |
+21.98% |
9,600 |
| 2025/3/14 |
1,815 |
1,839 |
1,809 |
1,820 |
-0.16% |
3,600 |
| 2025/3/13 |
1,826 |
1,835 |
1,823 |
1,823 |
-0.16% |
1,100 |
| 2025/3/12 |
1,819 |
1,833 |
1,818 |
1,826 |
+0.44% |
1,400 |
| 2025/3/11 |
1,823 |
1,834 |
1,818 |
1,818 |
-0.82% |
1,400 |
| 2025/3/10 |
1,828 |
1,834 |
1,812 |
1,833 |
+1.10% |
2,600 |
| 2025/3/7 |
1,822 |
1,829 |
1,811 |
1,813 |
-0.49% |
3,600 |
| 2025/3/6 |
1,834 |
1,834 |
1,822 |
1,822 |
+0.00% |
1,600 |
| 2025/3/5 |
1,825 |
1,839 |
1,819 |
1,822 |
+0.16% |
3,900 |
| 2025/3/4 |
1,819 |
1,846 |
1,818 |
1,819 |
+0.00% |
5,200 |
| 2025/3/3 |
1,820 |
1,829 |
1,818 |
1,819 |
-0.16% |
1,600 |
| 2025/2/28 |
1,808 |
1,822 |
1,808 |
1,822 |
-0.05% |
400 |
| 2025/2/27 |
1,804 |
1,824 |
1,804 |
1,823 |
+1.05% |
700 |
| 2025/2/26 |
1,820 |
1,822 |
1,804 |
1,804 |
-0.99% |
1,000 |
| 2025/2/25 |
1,805 |
1,823 |
1,802 |
1,822 |
-0.27% |
2,800 |
| 2025/2/21 |
1,810 |
1,827 |
1,810 |
1,827 |
+0.16% |
500 |
| 2025/2/20 |
1,832 |
1,834 |
1,800 |
1,824 |
-0.44% |
3,200 |
| 2025/2/19 |
1,835 |
1,835 |
1,823 |
1,832 |
-0.11% |
1,700 |
| 2025/2/18 |
1,834 |
1,835 |
1,816 |
1,834 |
+0.00% |
3,900 |
| 2025/2/17 |
1,809 |
1,835 |
1,802 |
1,834 |
+1.38% |
6,700 |
| 2025/2/14 |
1,800 |
1,813 |
1,754 |
1,809 |
+0.84% |
27,900 |
| 2025/2/13 |
1,812 |
1,821 |
1,786 |
1,794 |
-0.72% |
7,400 |
| 2025/2/12 |
1,770 |
1,822 |
1,769 |
1,807 |
+2.73% |
4,500 |
| 2025/2/10 |
1,760 |
1,770 |
1,756 |
1,759 |
-0.57% |
1,300 |
| 2025/2/7 |
1,756 |
1,769 |
1,740 |
1,769 |
+1.49% |
4,700 |
| 2025/2/6 |
1,756 |
1,756 |
1,741 |
1,743 |
-1.19% |
1,400 |
| 2025/2/5 |
1,751 |
1,764 |
1,741 |
1,764 |
+0.28% |
800 |
| 2025/2/4 |
1,724 |
1,759 |
1,724 |
1,759 |
-0.28% |
1,900 |
| 2025/2/3 |
1,751 |
1,764 |
1,745 |
1,764 |
+0.74% |
2,500 |
| 2025/1/31 |
1,750 |
1,752 |
1,748 |
1,751 |
-0.06% |
1,500 |
| 2025/1/30 |
1,751 |
1,760 |
1,750 |
1,752 |
+0.06% |
1,900 |
| 2025/1/29 |
1,754 |
1,754 |
1,750 |
1,751 |
-0.57% |
800 |
| 2025/1/28 |
1,748 |
1,761 |
1,747 |
1,761 |
+0.74% |
800 |
| 2025/1/27 |
1,729 |
1,773 |
1,729 |
1,748 |
+1.04% |
4,800 |
| 2025/1/24 |
1,717 |
1,730 |
1,705 |
1,730 |
+0.76% |
5,500 |
| 2025/1/23 |
1,715 |
1,723 |
1,713 |
1,717 |
-0.41% |
2,100 |
| 2025/1/22 |
1,715 |
1,724 |
1,711 |
1,724 |
+0.58% |
4,900 |
| 2025/1/21 |
1,722 |
1,728 |
1,714 |
1,714 |
-0.46% |
3,500 |
| 2025/1/20 |
1,726 |
1,729 |
1,719 |
1,722 |
+0.29% |
1,300 |
| 2025/1/17 |
1,728 |
1,743 |
1,716 |
1,717 |
-1.04% |
5,200 |
| 2025/1/16 |
1,734 |
1,755 |
1,730 |
1,735 |
-0.17% |
3,900 |
| 2025/1/15 |
1,751 |
1,764 |
1,731 |
1,738 |
-0.63% |
5,000 |
| 2025/1/14 |
1,746 |
1,767 |
1,746 |
1,749 |
-1.07% |
7,000 |
| 2025/1/10 |
1,754 |
1,775 |
1,751 |
1,768 |
+0.80% |
4,600 |
| 2025/1/9 |
1,754 |
1,754 |
1,740 |
1,754 |
+0.06% |
7,100 |
| 2025/1/8 |
1,753 |
1,755 |
1,748 |
1,753 |
+0.00% |
5,700 |
| 2025/1/7 |
1,758 |
1,772 |
1,751 |
1,753 |
+0.11% |
3,900 |
| 2025/1/6 |
1,751 |
1,771 |
1,744 |
1,751 |
+0.00% |
6,200 |
| 2024/12/30 |
1,777 |
1,777 |
1,750 |
1,751 |
-1.46% |
6,100 |
| 2024/12/27 |
1,781 |
1,797 |
1,775 |
1,777 |
-1.93% |
4,300 |
| 2024/12/26 |
1,793 |
1,813 |
1,793 |
1,812 |
+0.55% |
18,100 |
| 2024/12/25 |
1,819 |
1,821 |
1,799 |
1,802 |
-0.93% |
9,800 |
| 2024/12/24 |
1,817 |
1,819 |
1,803 |
1,819 |
+0.11% |
5,300 |
| 2024/12/23 |
1,817 |
1,818 |
1,800 |
1,817 |
-0.06% |
6,600 |
| 2024/12/20 |
1,802 |
1,818 |
1,800 |
1,818 |
+0.44% |
4,600 |
| 2024/12/19 |
1,808 |
1,810 |
1,800 |
1,810 |
+0.11% |
6,200 |
| 2024/12/18 |
1,809 |
1,810 |
1,800 |
1,808 |
-0.06% |
4,800 |
| 2024/12/17 |
1,801 |
1,810 |
1,801 |
1,809 |
+0.44% |
4,400 |
| 2024/12/16 |
1,802 |
1,810 |
1,801 |
1,801 |
-0.06% |
6,500 |
| 2024/12/13 |
1,790 |
1,802 |
1,790 |
1,802 |
+0.56% |
4,300 |
| 2024/12/12 |
1,799 |
1,799 |
1,792 |
1,792 |
+0.00% |
1,300 |
| 2024/12/11 |
1,799 |
1,799 |
1,790 |
1,792 |
-0.39% |
1,100 |
| 2024/12/10 |
1,793 |
1,799 |
1,784 |
1,799 |
+0.84% |
2,600 |
| 2024/12/9 |
1,750 |
1,799 |
1,750 |
1,784 |
-0.34% |
12,700 |
| 2024/12/6 |
1,795 |
1,796 |
1,790 |
1,790 |
+0.00% |
2,800 |
| 2024/12/5 |
1,799 |
1,809 |
1,787 |
1,790 |
-0.50% |
7,600 |
| 2024/12/4 |
1,803 |
1,818 |
1,792 |
1,799 |
-0.22% |
9,000 |
| 2024/12/3 |
1,815 |
1,816 |
1,800 |
1,803 |
-0.11% |
6,300 |
| 2024/12/2 |
1,800 |
1,815 |
1,791 |
1,805 |
+0.28% |
4,700 |
| 2024/11/29 |
1,792 |
1,806 |
1,791 |
1,800 |
+0.50% |
10,300 |
| 2024/11/28 |
1,820 |
1,820 |
1,788 |
1,791 |
+0.22% |
1,400 |
| 2024/11/27 |
1,800 |
1,814 |
1,785 |
1,787 |
-0.72% |
4,900 |
| 2024/11/26 |
1,808 |
1,819 |
1,800 |
1,800 |
-0.44% |
7,500 |
| 2024/11/25 |
1,807 |
1,839 |
1,807 |
1,808 |
+0.11% |
5,000 |
| 2024/11/22 |
1,828 |
1,828 |
1,806 |
1,806 |
-0.22% |
3,900 |
| 2024/11/21 |
1,820 |
1,833 |
1,810 |
1,810 |
-0.55% |
3,700 |
| 2024/11/20 |
1,843 |
1,843 |
1,820 |
1,820 |
-1.25% |
3,400 |
| 2024/11/19 |
1,853 |
1,853 |
1,821 |
1,843 |
-0.54% |
2,200 |
| 2024/11/18 |
1,856 |
1,868 |
1,835 |
1,853 |
-0.16% |
3,300 |
| 2024/11/15 |
1,863 |
1,885 |
1,831 |
1,856 |
-0.32% |
10,300 |
| 2024/11/14 |
1,891 |
1,920 |
1,855 |
1,862 |
-1.32% |
13,700 |
| 2024/11/13 |
1,852 |
1,895 |
1,852 |
1,887 |
+2.00% |
15,200 |
| 2024/11/12 |
1,837 |
1,889 |
1,834 |
1,850 |
+0.71% |
10,100 |
| 2024/11/11 |
1,815 |
1,837 |
1,814 |
1,837 |
+1.21% |
7,300 |
| 2024/11/8 |
1,811 |
1,815 |
1,801 |
1,815 |
+0.78% |
1,200 |
| 2024/11/7 |
1,818 |
1,818 |
1,800 |
1,801 |
-0.94% |
4,800 |
| 2024/11/6 |
1,815 |
1,819 |
1,796 |
1,818 |
+0.22% |
6,100 |
| 2024/11/5 |
1,818 |
1,820 |
1,800 |
1,814 |
-0.22% |
11,300 |
| 2024/11/1 |
1,812 |
1,832 |
1,812 |
1,818 |
+0.33% |
2,100 |
| 2024/10/31 |
1,809 |
1,825 |
1,809 |
1,812 |
-0.98% |
1,600 |
| 2024/10/30 |
1,813 |
1,836 |
1,813 |
1,830 |
+1.22% |
2,300 |
| 2024/10/29 |
1,817 |
1,827 |
1,804 |
1,808 |
+0.22% |
1,400 |
| 2024/10/28 |
1,820 |
1,838 |
1,804 |
1,804 |
-0.88% |
4,200 |
| 2024/10/25 |
1,840 |
1,847 |
1,820 |
1,820 |
-1.09% |
4,300 |
| 2024/10/24 |
1,847 |
1,854 |
1,840 |
1,840 |
-0.54% |
1,600 |
|
