| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,169 |
2,182 |
2,161 |
2,166 |
-0.73% |
15,500 |
| 2025/4/24 |
2,208 |
2,208 |
2,166 |
2,182 |
-0.64% |
12,600 |
| 2025/4/23 |
2,190 |
2,207 |
2,187 |
2,196 |
+0.46% |
21,100 |
| 2025/4/22 |
2,150 |
2,186 |
2,150 |
2,186 |
+1.39% |
15,400 |
| 2025/4/21 |
2,140 |
2,171 |
2,138 |
2,156 |
+0.94% |
19,900 |
| 2025/4/18 |
2,107 |
2,142 |
2,092 |
2,136 |
+1.91% |
17,200 |
| 2025/4/17 |
2,066 |
2,098 |
2,066 |
2,096 |
+1.01% |
11,200 |
| 2025/4/16 |
2,065 |
2,075 |
2,052 |
2,075 |
+0.48% |
13,900 |
| 2025/4/15 |
2,085 |
2,092 |
2,064 |
2,065 |
-0.15% |
13,800 |
| 2025/4/14 |
2,080 |
2,091 |
2,068 |
2,068 |
+0.00% |
17,300 |
| 2025/4/11 |
2,024 |
2,074 |
2,007 |
2,068 |
-0.29% |
29,000 |
| 2025/4/10 |
2,147 |
2,147 |
2,053 |
2,074 |
+4.22% |
36,500 |
| 2025/4/9 |
2,008 |
2,012 |
1,962 |
1,990 |
-1.49% |
58,000 |
| 2025/4/8 |
1,997 |
2,031 |
1,975 |
2,020 |
+6.77% |
52,400 |
| 2025/4/7 |
1,927 |
1,940 |
1,860 |
1,892 |
-7.35% |
118,000 |
| 2025/4/4 |
2,061 |
2,083 |
2,002 |
2,042 |
-2.85% |
89,800 |
| 2025/4/3 |
2,074 |
2,109 |
2,050 |
2,102 |
-1.04% |
82,600 |
| 2025/4/2 |
2,142 |
2,154 |
2,113 |
2,124 |
-0.56% |
44,200 |
| 2025/4/1 |
2,159 |
2,173 |
2,125 |
2,136 |
-0.19% |
44,800 |
| 2025/3/31 |
2,199 |
2,199 |
2,140 |
2,140 |
-3.47% |
110,300 |
| 2025/3/28 |
2,204 |
2,266 |
2,162 |
2,217 |
-4.15% |
156,800 |
| 2025/3/27 |
2,304 |
2,313 |
2,294 |
2,313 |
+0.04% |
153,400 |
| 2025/3/26 |
2,310 |
2,316 |
2,304 |
2,312 |
+0.22% |
50,100 |
| 2025/3/25 |
2,306 |
2,315 |
2,303 |
2,307 |
-0.13% |
47,100 |
| 2025/3/24 |
2,325 |
2,329 |
2,304 |
2,310 |
-0.69% |
64,400 |
| 2025/3/21 |
2,326 |
2,330 |
2,311 |
2,326 |
+0.04% |
45,800 |
| 2025/3/19 |
2,320 |
2,329 |
2,319 |
2,325 |
+0.13% |
30,600 |
| 2025/3/18 |
2,313 |
2,327 |
2,313 |
2,322 |
+0.52% |
23,300 |
| 2025/3/17 |
2,320 |
2,328 |
2,310 |
2,310 |
+0.17% |
31,100 |
| 2025/3/14 |
2,311 |
2,315 |
2,291 |
2,306 |
-0.77% |
49,600 |
| 2025/3/13 |
2,333 |
2,336 |
2,317 |
2,324 |
-0.26% |
28,300 |
| 2025/3/12 |
2,345 |
2,345 |
2,328 |
2,330 |
-0.09% |
21,500 |
| 2025/3/11 |
2,338 |
2,345 |
2,321 |
2,332 |
-0.68% |
32,700 |
| 2025/3/10 |
2,345 |
2,354 |
2,335 |
2,348 |
+0.00% |
18,800 |
| 2025/3/7 |
2,339 |
2,362 |
2,331 |
2,348 |
-0.42% |
25,300 |
| 2025/3/6 |
2,339 |
2,358 |
2,339 |
2,358 |
+0.94% |
20,300 |
| 2025/3/5 |
2,328 |
2,338 |
2,320 |
2,336 |
+0.34% |
21,000 |
| 2025/3/4 |
2,333 |
2,333 |
2,312 |
2,328 |
+0.04% |
16,700 |
| 2025/3/3 |
2,322 |
2,340 |
2,320 |
2,327 |
+1.09% |
31,400 |
| 2025/2/28 |
2,328 |
2,332 |
2,287 |
2,302 |
-0.99% |
39,200 |
| 2025/2/27 |
2,303 |
2,325 |
2,296 |
2,325 |
+1.09% |
25,200 |
| 2025/2/26 |
2,312 |
2,312 |
2,291 |
2,300 |
-0.52% |
32,000 |
| 2025/2/25 |
2,290 |
2,319 |
2,281 |
2,312 |
+0.87% |
36,100 |
| 2025/2/21 |
2,301 |
2,308 |
2,291 |
2,292 |
-0.56% |
38,100 |
| 2025/2/20 |
2,300 |
2,320 |
2,290 |
2,305 |
-0.22% |
44,900 |
| 2025/2/19 |
2,335 |
2,348 |
2,307 |
2,310 |
-0.99% |
49,700 |
| 2025/2/18 |
2,360 |
2,360 |
2,325 |
2,333 |
-1.27% |
58,700 |
| 2025/2/17 |
2,381 |
2,406 |
2,356 |
2,363 |
-3.94% |
104,300 |
| 2025/2/14 |
2,482 |
2,484 |
2,446 |
2,460 |
-0.49% |
29,700 |
| 2025/2/13 |
2,456 |
2,474 |
2,453 |
2,472 |
+0.65% |
18,100 |
| 2025/2/12 |
2,453 |
2,465 |
2,453 |
2,456 |
+0.16% |
8,500 |
| 2025/2/10 |
2,450 |
2,465 |
2,450 |
2,452 |
-0.08% |
10,600 |
| 2025/2/7 |
2,464 |
2,473 |
2,454 |
2,454 |
-0.32% |
7,000 |
| 2025/2/6 |
2,452 |
2,462 |
2,435 |
2,462 |
+1.23% |
11,800 |
| 2025/2/5 |
2,440 |
2,446 |
2,432 |
2,432 |
-0.49% |
17,400 |
| 2025/2/4 |
2,491 |
2,494 |
2,444 |
2,444 |
-0.29% |
25,400 |
| 2025/2/3 |
2,490 |
2,490 |
2,445 |
2,451 |
-1.45% |
33,200 |
| 2025/1/31 |
2,497 |
2,497 |
2,470 |
2,487 |
-0.20% |
13,900 |
| 2025/1/30 |
2,482 |
2,495 |
2,477 |
2,492 |
+0.77% |
11,900 |
| 2025/1/29 |
2,469 |
2,483 |
2,466 |
2,473 |
+0.16% |
15,700 |
| 2025/1/28 |
2,437 |
2,471 |
2,437 |
2,469 |
+1.31% |
21,000 |
| 2025/1/27 |
2,430 |
2,450 |
2,425 |
2,437 |
+0.74% |
13,900 |
| 2025/1/24 |
2,398 |
2,426 |
2,398 |
2,419 |
+0.67% |
16,400 |
| 2025/1/23 |
2,419 |
2,419 |
2,395 |
2,403 |
-0.25% |
15,800 |
| 2025/1/22 |
2,415 |
2,419 |
2,399 |
2,409 |
+0.04% |
12,100 |
| 2025/1/21 |
2,414 |
2,418 |
2,402 |
2,408 |
-0.29% |
9,400 |
| 2025/1/20 |
2,400 |
2,415 |
2,384 |
2,415 |
+1.68% |
21,400 |
| 2025/1/17 |
2,384 |
2,385 |
2,362 |
2,375 |
-0.38% |
39,100 |
| 2025/1/16 |
2,419 |
2,419 |
2,384 |
2,384 |
-0.50% |
29,700 |
| 2025/1/15 |
2,420 |
2,420 |
2,394 |
2,396 |
-0.33% |
20,500 |
| 2025/1/14 |
2,423 |
2,425 |
2,387 |
2,404 |
-0.37% |
39,700 |
| 2025/1/10 |
2,455 |
2,455 |
2,411 |
2,413 |
-0.78% |
26,500 |
| 2025/1/9 |
2,465 |
2,465 |
2,421 |
2,432 |
-0.53% |
35,400 |
| 2025/1/8 |
2,470 |
2,470 |
2,445 |
2,445 |
-0.20% |
30,300 |
| 2025/1/7 |
2,455 |
2,460 |
2,428 |
2,450 |
+0.82% |
23,800 |
| 2025/1/6 |
2,478 |
2,478 |
2,424 |
2,430 |
-0.74% |
54,600 |
| 2024/12/30 |
2,460 |
2,473 |
2,444 |
2,448 |
+0.04% |
21,800 |
| 2024/12/27 |
2,418 |
2,455 |
2,417 |
2,447 |
+1.83% |
31,600 |
| 2024/12/26 |
2,396 |
2,422 |
2,396 |
2,403 |
-0.25% |
36,500 |
| 2024/12/25 |
2,423 |
2,427 |
2,396 |
2,409 |
-0.45% |
40,900 |
| 2024/12/24 |
2,426 |
2,426 |
2,408 |
2,420 |
+0.00% |
10,800 |
| 2024/12/23 |
2,418 |
2,422 |
2,395 |
2,420 |
+0.62% |
23,800 |
| 2024/12/20 |
2,414 |
2,419 |
2,399 |
2,405 |
+0.33% |
27,500 |
| 2024/12/19 |
2,380 |
2,405 |
2,380 |
2,397 |
-0.25% |
34,100 |
| 2024/12/18 |
2,409 |
2,414 |
2,396 |
2,403 |
-0.29% |
16,400 |
| 2024/12/17 |
2,400 |
2,420 |
2,400 |
2,410 |
+0.42% |
17,200 |
| 2024/12/16 |
2,403 |
2,411 |
2,395 |
2,400 |
-0.12% |
19,200 |
| 2024/12/13 |
2,390 |
2,413 |
2,389 |
2,403 |
+0.08% |
19,900 |
| 2024/12/12 |
2,425 |
2,430 |
2,398 |
2,401 |
-0.46% |
36,600 |
| 2024/12/11 |
2,447 |
2,447 |
2,395 |
2,412 |
-1.63% |
55,400 |
| 2024/12/10 |
2,475 |
2,476 |
2,438 |
2,452 |
-0.16% |
18,100 |
| 2024/12/9 |
2,460 |
2,474 |
2,445 |
2,456 |
+0.45% |
16,300 |
| 2024/12/6 |
2,450 |
2,453 |
2,429 |
2,445 |
-0.37% |
12,400 |
| 2024/12/5 |
2,424 |
2,459 |
2,422 |
2,454 |
+1.24% |
26,700 |
| 2024/12/4 |
2,464 |
2,478 |
2,423 |
2,424 |
-1.62% |
29,400 |
| 2024/12/3 |
2,464 |
2,479 |
2,457 |
2,464 |
+0.12% |
17,800 |
| 2024/12/2 |
2,476 |
2,479 |
2,451 |
2,461 |
-1.24% |
26,800 |
| 2024/11/29 |
2,474 |
2,493 |
2,466 |
2,492 |
+0.48% |
16,300 |
| 2024/11/28 |
2,528 |
2,528 |
2,475 |
2,480 |
-1.35% |
23,200 |
| 2024/11/27 |
2,548 |
2,550 |
2,504 |
2,514 |
-1.33% |
18,800 |
| 2024/11/26 |
2,530 |
2,559 |
2,526 |
2,548 |
+0.71% |
15,600 |
| 2024/11/25 |
2,549 |
2,556 |
2,530 |
2,530 |
-0.47% |
13,200 |
| 2024/11/22 |
2,533 |
2,542 |
2,519 |
2,542 |
+0.36% |
15,000 |
| 2024/11/21 |
2,543 |
2,560 |
2,520 |
2,533 |
-1.32% |
15,800 |
| 2024/11/20 |
2,553 |
2,569 |
2,531 |
2,567 |
+0.55% |
14,900 |
| 2024/11/19 |
2,558 |
2,570 |
2,537 |
2,553 |
+0.51% |
15,100 |
| 2024/11/18 |
2,507 |
2,578 |
2,503 |
2,540 |
-0.63% |
17,500 |
| 2024/11/15 |
2,550 |
2,595 |
2,531 |
2,556 |
+2.73% |
69,400 |
| 2024/11/14 |
2,506 |
2,506 |
2,484 |
2,488 |
-0.12% |
20,000 |
| 2024/11/13 |
2,503 |
2,523 |
2,491 |
2,491 |
-1.54% |
33,200 |
| 2024/11/12 |
2,518 |
2,553 |
2,509 |
2,530 |
+0.04% |
19,700 |
| 2024/11/11 |
2,530 |
2,540 |
2,511 |
2,529 |
-0.67% |
13,600 |
| 2024/11/8 |
2,566 |
2,567 |
2,538 |
2,546 |
-0.35% |
22,400 |
| 2024/11/7 |
2,531 |
2,556 |
2,521 |
2,555 |
+0.59% |
32,500 |
| 2024/11/6 |
2,523 |
2,543 |
2,512 |
2,540 |
+0.20% |
19,500 |
| 2024/11/5 |
2,513 |
2,538 |
2,505 |
2,535 |
+0.44% |
24,500 |
| 2024/11/1 |
2,500 |
2,557 |
2,491 |
2,524 |
+0.68% |
45,100 |
| 2024/10/31 |
2,479 |
2,519 |
2,479 |
2,507 |
+0.93% |
13,200 |
| 2024/10/30 |
2,516 |
2,526 |
2,477 |
2,484 |
-1.23% |
45,900 |
| 2024/10/29 |
2,471 |
2,519 |
2,464 |
2,515 |
+1.78% |
20,400 |
| 2024/10/28 |
2,407 |
2,477 |
2,407 |
2,471 |
+2.66% |
20,300 |
| 2024/10/25 |
2,439 |
2,439 |
2,391 |
2,407 |
-0.25% |
21,700 |
| 2024/10/24 |
2,403 |
2,421 |
2,395 |
2,413 |
-0.62% |
25,200 |
|
