| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,438 |
2,815 |
2,383 |
2,457 |
-0.32% |
169,200 |
| 2025/4/24 |
2,520 |
2,550 |
2,400 |
2,465 |
+0.33% |
37,600 |
| 2025/4/23 |
2,477 |
2,488 |
2,414 |
2,457 |
-0.32% |
14,800 |
| 2025/4/22 |
2,453 |
2,465 |
2,453 |
2,465 |
+0.98% |
6,800 |
| 2025/4/21 |
2,386 |
2,455 |
2,386 |
2,441 |
+2.78% |
7,500 |
| 2025/4/18 |
2,328 |
2,375 |
2,328 |
2,375 |
+2.68% |
3,000 |
| 2025/4/17 |
2,271 |
2,313 |
2,271 |
2,313 |
+2.25% |
1,500 |
| 2025/4/16 |
2,300 |
2,310 |
2,262 |
2,262 |
-0.79% |
3,100 |
| 2025/4/15 |
2,268 |
2,290 |
2,267 |
2,280 |
+2.66% |
2,900 |
| 2025/4/14 |
2,177 |
2,221 |
2,177 |
2,221 |
+3.79% |
2,900 |
| 2025/4/11 |
2,149 |
2,149 |
2,098 |
2,140 |
-2.51% |
3,800 |
| 2025/4/10 |
2,190 |
2,240 |
2,176 |
2,195 |
+5.23% |
4,300 |
| 2025/4/9 |
2,130 |
2,130 |
2,085 |
2,086 |
-4.49% |
2,500 |
| 2025/4/8 |
2,122 |
2,184 |
2,100 |
2,184 |
+8.55% |
3,900 |
| 2025/4/7 |
2,070 |
2,200 |
2,012 |
2,012 |
-13.28% |
20,600 |
| 2025/4/4 |
2,355 |
2,406 |
2,283 |
2,320 |
-3.01% |
12,200 |
| 2025/4/3 |
2,411 |
2,457 |
2,360 |
2,392 |
-2.72% |
6,200 |
| 2025/4/2 |
2,419 |
2,459 |
2,402 |
2,459 |
-0.41% |
1,300 |
| 2025/4/1 |
2,421 |
2,469 |
2,421 |
2,469 |
+0.00% |
1,200 |
| 2025/3/31 |
2,436 |
2,469 |
2,386 |
2,469 |
-0.84% |
5,200 |
| 2025/3/28 |
2,477 |
2,494 |
2,477 |
2,490 |
+0.44% |
1,100 |
| 2025/3/27 |
2,430 |
2,479 |
2,430 |
2,479 |
+0.32% |
3,500 |
| 2025/3/26 |
2,484 |
2,484 |
2,440 |
2,471 |
+1.27% |
5,900 |
| 2025/3/25 |
2,387 |
2,440 |
2,387 |
2,440 |
+2.82% |
4,100 |
| 2025/3/24 |
2,345 |
2,374 |
2,343 |
2,373 |
+1.67% |
3,000 |
| 2025/3/21 |
2,314 |
2,334 |
2,314 |
2,334 |
+0.86% |
400 |
| 2025/3/19 |
2,309 |
2,314 |
2,309 |
2,314 |
+0.09% |
900 |
| 2025/3/18 |
2,318 |
2,324 |
2,312 |
2,312 |
-0.26% |
1,000 |
| 2025/3/17 |
2,338 |
2,339 |
2,318 |
2,318 |
-0.26% |
600 |
| 2025/3/14 |
2,325 |
2,325 |
2,323 |
2,324 |
-1.23% |
500 |
| 2025/3/13 |
2,340 |
2,353 |
2,335 |
2,353 |
-0.30% |
700 |
| 2025/3/12 |
2,322 |
2,360 |
2,322 |
2,360 |
+1.51% |
400 |
| 2025/3/11 |
2,359 |
2,378 |
2,325 |
2,325 |
-1.48% |
6,600 |
| 2025/3/10 |
2,338 |
2,360 |
2,338 |
2,360 |
+1.99% |
1,500 |
| 2025/3/7 |
2,330 |
2,332 |
2,303 |
2,314 |
-0.73% |
1,500 |
| 2025/3/6 |
2,326 |
2,360 |
2,323 |
2,331 |
-1.89% |
1,200 |
| 2025/3/5 |
2,343 |
2,376 |
2,343 |
2,376 |
-0.17% |
1,400 |
| 2025/3/4 |
2,380 |
2,380 |
2,380 |
2,380 |
-0.34% |
200 |
| 2025/3/3 |
2,384 |
2,400 |
2,355 |
2,388 |
+2.18% |
1,900 |
| 2025/2/28 |
2,336 |
2,337 |
2,253 |
2,337 |
+0.00% |
2,700 |
| 2025/2/27 |
2,232 |
2,337 |
2,204 |
2,337 |
+2.41% |
2,000 |
| 2025/2/26 |
2,344 |
2,345 |
2,280 |
2,282 |
-2.31% |
5,400 |
| 2025/2/25 |
2,341 |
2,341 |
2,301 |
2,336 |
-0.68% |
3,200 |
| 2025/2/21 |
2,352 |
2,352 |
2,342 |
2,352 |
-0.63% |
1,700 |
| 2025/2/20 |
2,348 |
2,367 |
2,339 |
2,367 |
+0.81% |
1,600 |
| 2025/2/19 |
2,336 |
2,350 |
2,336 |
2,348 |
+0.90% |
1,100 |
| 2025/2/18 |
2,331 |
2,340 |
2,327 |
2,327 |
-0.13% |
1,200 |
| 2025/2/17 |
2,316 |
2,351 |
2,313 |
2,330 |
+0.60% |
1,600 |
| 2025/2/14 |
2,333 |
2,333 |
2,316 |
2,316 |
-0.17% |
1,300 |
| 2025/2/13 |
2,311 |
2,335 |
2,311 |
2,320 |
+0.22% |
1,400 |
| 2025/2/12 |
2,343 |
2,373 |
2,315 |
2,315 |
-3.54% |
7,800 |
| 2025/2/10 |
2,374 |
2,400 |
2,351 |
2,400 |
+1.82% |
6,800 |
| 2025/2/7 |
2,363 |
2,380 |
2,357 |
2,357 |
-0.13% |
2,200 |
| 2025/2/6 |
2,350 |
2,360 |
2,350 |
2,360 |
+0.85% |
900 |
| 2025/2/5 |
2,350 |
2,350 |
2,326 |
2,340 |
-0.43% |
1,100 |
| 2025/2/4 |
2,350 |
2,380 |
2,330 |
2,350 |
+0.38% |
4,900 |
| 2025/2/3 |
2,307 |
2,352 |
2,296 |
2,341 |
+1.12% |
3,700 |
| 2025/1/31 |
2,325 |
2,325 |
2,315 |
2,315 |
-0.22% |
800 |
| 2025/1/30 |
2,325 |
2,325 |
2,320 |
2,320 |
+0.22% |
400 |
| 2025/1/29 |
2,311 |
2,317 |
2,304 |
2,315 |
+0.83% |
1,900 |
| 2025/1/28 |
2,310 |
2,311 |
2,296 |
2,296 |
-0.48% |
1,600 |
| 2025/1/27 |
2,326 |
2,326 |
2,286 |
2,307 |
+0.61% |
1,800 |
| 2025/1/24 |
2,332 |
2,336 |
2,288 |
2,293 |
-1.16% |
5,000 |
| 2025/1/23 |
2,288 |
2,324 |
2,288 |
2,320 |
+0.83% |
4,400 |
| 2025/1/22 |
2,305 |
2,313 |
2,301 |
2,301 |
-0.22% |
1,900 |
| 2025/1/21 |
2,310 |
2,333 |
2,306 |
2,306 |
-0.09% |
5,700 |
| 2025/1/20 |
2,347 |
2,348 |
2,308 |
2,308 |
-1.28% |
1,000 |
| 2025/1/17 |
2,344 |
2,344 |
2,328 |
2,338 |
+1.56% |
2,200 |
| 2025/1/16 |
2,323 |
2,348 |
2,302 |
2,302 |
-1.62% |
8,500 |
| 2025/1/15 |
2,345 |
2,345 |
2,323 |
2,340 |
+1.74% |
2,700 |
| 2025/1/14 |
2,312 |
2,312 |
2,286 |
2,300 |
-0.17% |
1,500 |
| 2025/1/10 |
2,290 |
2,305 |
2,281 |
2,304 |
+0.74% |
3,200 |
| 2025/1/9 |
2,302 |
2,303 |
2,287 |
2,287 |
-0.57% |
3,700 |
| 2025/1/8 |
2,319 |
2,320 |
2,300 |
2,300 |
-0.82% |
3,500 |
| 2025/1/7 |
2,311 |
2,329 |
2,310 |
2,319 |
+0.39% |
9,100 |
| 2025/1/6 |
2,275 |
2,347 |
2,275 |
2,310 |
+2.26% |
4,900 |
| 2024/12/30 |
2,245 |
2,259 |
2,243 |
2,259 |
+0.62% |
400 |
| 2024/12/27 |
2,230 |
2,260 |
2,220 |
2,245 |
+0.72% |
5,600 |
| 2024/12/26 |
2,234 |
2,234 |
2,203 |
2,229 |
+1.04% |
10,100 |
| 2024/12/25 |
2,191 |
2,206 |
2,191 |
2,206 |
+0.32% |
2,700 |
| 2024/12/24 |
2,192 |
2,203 |
2,185 |
2,199 |
-0.23% |
1,800 |
| 2024/12/23 |
2,165 |
2,205 |
2,164 |
2,204 |
+0.96% |
11,300 |
| 2024/12/20 |
2,188 |
2,195 |
2,183 |
2,183 |
-0.23% |
3,300 |
| 2024/12/19 |
2,197 |
2,197 |
2,172 |
2,188 |
+0.00% |
900 |
| 2024/12/18 |
2,170 |
2,188 |
2,170 |
2,188 |
+0.97% |
1,400 |
| 2024/12/17 |
2,187 |
2,187 |
2,167 |
2,167 |
+0.05% |
600 |
| 2024/12/16 |
2,193 |
2,193 |
2,166 |
2,166 |
-1.32% |
600 |
| 2024/12/13 |
2,174 |
2,200 |
2,164 |
2,195 |
+0.97% |
1,200 |
| 2024/12/12 |
2,168 |
2,174 |
2,168 |
2,174 |
-1.00% |
600 |
| 2024/12/11 |
2,197 |
2,197 |
2,180 |
2,196 |
+1.01% |
3,000 |
| 2024/12/10 |
2,179 |
2,179 |
2,174 |
2,174 |
-0.28% |
600 |
| 2024/12/9 |
2,194 |
2,194 |
2,150 |
2,180 |
+1.40% |
4,200 |
| 2024/12/6 |
2,135 |
2,150 |
2,135 |
2,150 |
+1.13% |
900 |
| 2024/12/5 |
2,124 |
2,126 |
2,124 |
2,126 |
+0.09% |
400 |
| 2024/12/4 |
2,142 |
2,142 |
2,124 |
2,124 |
-0.84% |
1,300 |
| 2024/12/3 |
2,142 |
2,142 |
2,141 |
2,142 |
+0.09% |
400 |
| 2024/12/2 |
2,142 |
2,169 |
2,129 |
2,140 |
+0.47% |
1,800 |
| 2024/11/29 |
2,140 |
2,140 |
2,130 |
2,130 |
-0.75% |
2,500 |
| 2024/11/28 |
2,150 |
2,150 |
2,146 |
2,146 |
-0.28% |
700 |
| 2024/11/27 |
2,159 |
2,159 |
2,152 |
2,152 |
-0.05% |
900 |
| 2024/11/26 |
2,179 |
2,179 |
2,153 |
2,153 |
-0.55% |
2,500 |
| 2024/11/25 |
2,176 |
2,176 |
2,165 |
2,165 |
-0.41% |
1,700 |
| 2024/11/22 |
2,167 |
2,174 |
2,165 |
2,174 |
+0.42% |
600 |
| 2024/11/21 |
2,166 |
2,166 |
2,162 |
2,165 |
+0.32% |
900 |
| 2024/11/20 |
2,163 |
2,164 |
2,151 |
2,158 |
-0.23% |
1,800 |
| 2024/11/19 |
2,164 |
2,184 |
2,163 |
2,163 |
+0.09% |
3,600 |
| 2024/11/18 |
2,156 |
2,165 |
2,156 |
2,161 |
-0.09% |
600 |
| 2024/11/15 |
2,147 |
2,199 |
2,147 |
2,163 |
+0.46% |
9,800 |
| 2024/11/14 |
2,146 |
2,155 |
2,146 |
2,153 |
+0.56% |
800 |
| 2024/11/13 |
2,150 |
2,150 |
2,141 |
2,141 |
-0.46% |
600 |
| 2024/11/12 |
2,150 |
2,167 |
2,150 |
2,151 |
+0.51% |
600 |
| 2024/11/11 |
2,146 |
2,146 |
2,140 |
2,140 |
-0.23% |
200 |
| 2024/11/8 |
2,143 |
2,168 |
2,142 |
2,145 |
+0.09% |
3,900 |
| 2024/11/7 |
2,155 |
2,160 |
2,143 |
2,143 |
-0.56% |
1,100 |
| 2024/11/6 |
2,174 |
2,177 |
2,150 |
2,155 |
+0.00% |
1,200 |
| 2024/11/5 |
2,120 |
2,170 |
2,120 |
2,155 |
+1.94% |
1,000 |
| 2024/11/1 |
2,131 |
2,145 |
2,100 |
2,114 |
-1.45% |
6,500 |
| 2024/10/31 |
2,141 |
2,150 |
2,138 |
2,145 |
+0.19% |
700 |
| 2024/10/30 |
2,166 |
2,166 |
2,141 |
2,141 |
-0.42% |
2,100 |
| 2024/10/29 |
2,135 |
2,160 |
2,125 |
2,150 |
+0.94% |
3,800 |
| 2024/10/28 |
2,142 |
2,142 |
2,112 |
2,130 |
+0.19% |
6,600 |
| 2024/10/25 |
2,182 |
2,183 |
2,111 |
2,126 |
-5.47% |
16,000 |
| 2024/10/24 |
2,146 |
2,249 |
2,146 |
2,249 |
+3.88% |
18,800 |
|
