| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,132 |
2,195 |
2,132 |
2,178 |
+2.16% |
3,100 |
| 2025/4/24 |
2,163 |
2,200 |
2,122 |
2,132 |
-1.34% |
3,500 |
| 2025/4/23 |
2,183 |
2,204 |
2,161 |
2,161 |
-0.28% |
2,900 |
| 2025/4/22 |
2,181 |
2,181 |
2,132 |
2,167 |
+1.12% |
2,600 |
| 2025/4/21 |
2,218 |
2,238 |
2,136 |
2,143 |
-3.42% |
8,900 |
| 2025/4/18 |
2,195 |
2,231 |
2,190 |
2,219 |
+0.14% |
10,000 |
| 2025/4/17 |
2,137 |
2,255 |
2,137 |
2,216 |
+3.70% |
12,800 |
| 2025/4/16 |
2,244 |
2,244 |
2,128 |
2,137 |
-6.48% |
10,500 |
| 2025/4/15 |
2,316 |
2,345 |
2,284 |
2,285 |
-3.42% |
5,700 |
| 2025/4/14 |
2,360 |
2,366 |
2,264 |
2,366 |
+0.25% |
5,600 |
| 2025/4/11 |
2,215 |
2,360 |
2,115 |
2,360 |
+2.88% |
3,200 |
| 2025/4/10 |
2,366 |
2,366 |
2,164 |
2,294 |
+4.94% |
8,900 |
| 2025/4/9 |
2,105 |
2,186 |
1,972 |
2,186 |
-0.36% |
13,600 |
| 2025/4/8 |
2,021 |
2,320 |
2,021 |
2,194 |
+10.92% |
7,300 |
| 2025/4/7 |
1,778 |
2,170 |
1,778 |
1,978 |
-9.18% |
19,700 |
| 2025/4/4 |
2,236 |
2,299 |
2,050 |
2,178 |
-4.81% |
29,100 |
| 2025/4/3 |
2,265 |
2,359 |
2,256 |
2,288 |
-1.17% |
12,200 |
| 2025/4/2 |
2,307 |
2,364 |
2,257 |
2,315 |
-0.17% |
10,900 |
| 2025/4/1 |
2,333 |
2,363 |
2,319 |
2,319 |
-0.30% |
4,700 |
| 2025/3/31 |
2,324 |
2,359 |
2,288 |
2,326 |
-1.77% |
17,200 |
| 2025/3/28 |
2,363 |
2,399 |
2,353 |
2,368 |
+0.51% |
5,100 |
| 2025/3/27 |
2,413 |
2,423 |
2,353 |
2,356 |
-2.36% |
9,300 |
| 2025/3/26 |
2,422 |
2,425 |
2,413 |
2,413 |
-0.29% |
4,300 |
| 2025/3/25 |
2,450 |
2,469 |
2,420 |
2,420 |
-1.22% |
6,800 |
| 2025/3/24 |
2,440 |
2,450 |
2,414 |
2,450 |
+0.41% |
4,500 |
| 2025/3/21 |
2,448 |
2,458 |
2,400 |
2,440 |
-0.61% |
10,100 |
| 2025/3/19 |
2,453 |
2,487 |
2,453 |
2,455 |
+0.08% |
2,100 |
| 2025/3/18 |
2,486 |
2,495 |
2,453 |
2,453 |
-2.00% |
7,400 |
| 2025/3/17 |
2,530 |
2,546 |
2,503 |
2,503 |
+0.93% |
6,500 |
| 2025/3/14 |
2,499 |
2,530 |
2,480 |
2,480 |
-0.72% |
8,100 |
| 2025/3/13 |
2,462 |
2,505 |
2,462 |
2,498 |
+1.59% |
5,300 |
| 2025/3/12 |
2,433 |
2,481 |
2,432 |
2,459 |
+0.37% |
7,700 |
| 2025/3/11 |
2,460 |
2,469 |
2,393 |
2,450 |
-3.16% |
21,000 |
| 2025/3/10 |
2,582 |
2,582 |
2,525 |
2,530 |
-2.01% |
2,300 |
| 2025/3/7 |
2,513 |
2,582 |
2,513 |
2,582 |
+2.79% |
11,500 |
| 2025/3/6 |
2,496 |
2,537 |
2,493 |
2,512 |
+1.87% |
9,000 |
| 2025/3/5 |
2,489 |
2,505 |
2,460 |
2,466 |
-0.92% |
7,900 |
| 2025/3/4 |
2,471 |
2,515 |
2,469 |
2,489 |
-0.40% |
13,300 |
| 2025/3/3 |
2,563 |
2,563 |
2,475 |
2,499 |
-3.88% |
37,600 |
| 2025/2/28 |
2,583 |
2,644 |
2,555 |
2,600 |
+0.46% |
34,600 |
| 2025/2/27 |
2,700 |
2,700 |
2,580 |
2,588 |
-3.07% |
25,600 |
| 2025/2/26 |
2,686 |
2,724 |
2,662 |
2,670 |
-1.44% |
17,800 |
| 2025/2/25 |
2,742 |
2,779 |
2,682 |
2,709 |
-2.97% |
19,000 |
| 2025/2/21 |
2,705 |
2,864 |
2,692 |
2,792 |
+4.77% |
53,100 |
| 2025/2/20 |
2,600 |
2,750 |
2,600 |
2,665 |
+2.38% |
23,800 |
| 2025/2/19 |
2,637 |
2,657 |
2,601 |
2,603 |
-1.88% |
7,900 |
| 2025/2/18 |
2,676 |
2,749 |
2,611 |
2,653 |
+0.08% |
16,200 |
| 2025/2/17 |
2,501 |
2,675 |
2,501 |
2,651 |
+7.90% |
42,000 |
| 2025/2/14 |
2,690 |
2,724 |
2,457 |
2,457 |
-9.80% |
45,600 |
| 2025/2/13 |
2,749 |
2,749 |
2,690 |
2,724 |
-0.07% |
7,400 |
| 2025/2/12 |
2,734 |
2,818 |
2,679 |
2,726 |
+0.89% |
27,100 |
| 2025/2/10 |
2,612 |
2,745 |
2,580 |
2,702 |
+1.54% |
16,100 |
| 2025/2/7 |
2,714 |
2,714 |
2,646 |
2,661 |
-1.11% |
9,300 |
| 2025/2/6 |
2,728 |
2,751 |
2,687 |
2,691 |
-0.77% |
12,400 |
| 2025/2/5 |
2,718 |
2,749 |
2,701 |
2,712 |
+0.11% |
11,800 |
| 2025/2/4 |
2,651 |
2,719 |
2,622 |
2,709 |
+2.50% |
30,700 |
| 2025/2/3 |
2,707 |
2,707 |
2,590 |
2,643 |
-5.84% |
27,000 |
| 2025/1/31 |
2,836 |
2,836 |
2,756 |
2,807 |
-1.09% |
31,900 |
| 2025/1/30 |
2,761 |
2,846 |
2,713 |
2,838 |
+1.68% |
35,200 |
| 2025/1/29 |
2,680 |
2,855 |
2,670 |
2,791 |
+5.36% |
79,200 |
| 2025/1/28 |
2,531 |
2,657 |
2,522 |
2,649 |
+3.76% |
19,400 |
| 2025/1/27 |
2,675 |
2,696 |
2,519 |
2,553 |
-3.22% |
43,000 |
| 2025/1/24 |
2,677 |
2,688 |
2,631 |
2,638 |
-0.15% |
30,200 |
| 2025/1/23 |
2,601 |
2,679 |
2,599 |
2,642 |
+1.65% |
25,500 |
| 2025/1/22 |
2,600 |
2,624 |
2,574 |
2,599 |
+0.23% |
30,600 |
| 2025/1/21 |
2,586 |
2,614 |
2,539 |
2,593 |
+1.17% |
16,200 |
| 2025/1/20 |
2,486 |
2,579 |
2,477 |
2,563 |
+2.81% |
16,300 |
| 2025/1/17 |
2,406 |
2,493 |
2,383 |
2,493 |
+3.62% |
22,000 |
| 2025/1/16 |
2,468 |
2,537 |
2,386 |
2,406 |
-1.07% |
19,600 |
| 2025/1/15 |
2,535 |
2,555 |
2,432 |
2,432 |
-2.13% |
19,800 |
| 2025/1/14 |
2,530 |
2,600 |
2,470 |
2,485 |
-3.68% |
27,500 |
| 2025/1/10 |
2,429 |
2,600 |
2,428 |
2,580 |
+6.26% |
68,400 |
| 2025/1/9 |
2,450 |
2,495 |
2,343 |
2,428 |
-7.54% |
105,000 |
| 2025/1/8 |
2,791 |
2,830 |
2,588 |
2,626 |
-7.57% |
185,000 |
| 2025/1/7 |
2,707 |
2,950 |
2,660 |
2,841 |
+7.49% |
169,500 |
| 2025/1/6 |
2,780 |
2,821 |
2,633 |
2,643 |
+2.05% |
79,600 |
| 2024/12/30 |
2,452 |
2,606 |
2,452 |
2,590 |
+4.23% |
26,900 |
| 2024/12/27 |
2,425 |
2,485 |
2,421 |
2,485 |
+2.56% |
11,200 |
| 2024/12/26 |
2,508 |
2,508 |
2,423 |
2,423 |
-3.08% |
13,500 |
| 2024/12/25 |
2,359 |
2,545 |
2,349 |
2,500 |
+6.47% |
40,000 |
| 2024/12/24 |
2,385 |
2,428 |
2,348 |
2,348 |
-1.55% |
23,600 |
| 2024/12/23 |
2,402 |
2,449 |
2,380 |
2,385 |
+0.21% |
21,100 |
| 2024/12/20 |
2,470 |
2,540 |
2,380 |
2,380 |
-5.52% |
31,600 |
| 2024/12/19 |
2,444 |
2,530 |
2,428 |
2,519 |
+1.00% |
30,300 |
| 2024/12/18 |
2,456 |
2,596 |
2,401 |
2,494 |
+5.86% |
78,100 |
| 2024/12/17 |
2,250 |
2,375 |
2,246 |
2,356 |
+6.95% |
33,000 |
| 2024/12/16 |
2,236 |
2,239 |
2,200 |
2,203 |
-3.63% |
24,200 |
| 2024/12/13 |
2,405 |
2,405 |
2,286 |
2,286 |
-1.72% |
19,100 |
| 2024/12/12 |
2,368 |
2,410 |
2,325 |
2,326 |
-1.69% |
16,600 |
| 2024/12/11 |
2,419 |
2,419 |
2,334 |
2,366 |
-2.19% |
8,800 |
| 2024/12/10 |
2,384 |
2,419 |
2,360 |
2,419 |
+3.46% |
22,200 |
| 2024/12/9 |
2,344 |
2,389 |
2,303 |
2,338 |
+1.92% |
20,700 |
| 2024/12/6 |
2,394 |
2,394 |
2,284 |
2,294 |
-4.42% |
34,800 |
| 2024/12/5 |
2,401 |
2,450 |
2,390 |
2,400 |
-1.03% |
20,800 |
| 2024/12/4 |
2,522 |
2,522 |
2,425 |
2,425 |
-3.85% |
28,400 |
| 2024/12/3 |
2,526 |
2,549 |
2,493 |
2,522 |
+1.08% |
17,500 |
| 2024/12/2 |
2,519 |
2,570 |
2,490 |
2,495 |
-2.08% |
27,800 |
| 2024/11/29 |
2,600 |
2,636 |
2,512 |
2,548 |
-1.62% |
36,500 |
| 2024/11/28 |
2,582 |
2,638 |
2,563 |
2,590 |
-1.37% |
9,700 |
| 2024/11/27 |
2,623 |
2,685 |
2,588 |
2,626 |
+1.19% |
43,600 |
| 2024/11/26 |
2,726 |
2,726 |
2,553 |
2,595 |
-5.98% |
53,100 |
| 2024/11/25 |
2,793 |
2,834 |
2,715 |
2,760 |
+0.62% |
55,400 |
| 2024/11/22 |
2,892 |
2,923 |
2,729 |
2,743 |
-5.09% |
66,800 |
| 2024/11/21 |
2,908 |
3,030 |
2,876 |
2,890 |
+0.70% |
45,100 |
| 2024/11/20 |
2,865 |
2,935 |
2,826 |
2,870 |
-0.45% |
44,400 |
| 2024/11/19 |
2,751 |
2,883 |
2,711 |
2,883 |
+4.23% |
50,200 |
| 2024/11/18 |
2,827 |
2,941 |
2,708 |
2,766 |
-3.86% |
50,000 |
| 2024/11/15 |
3,050 |
3,085 |
2,800 |
2,877 |
-3.94% |
74,100 |
| 2024/11/14 |
2,715 |
3,055 |
2,660 |
2,995 |
+10.35% |
115,900 |
| 2024/11/13 |
2,719 |
2,758 |
2,671 |
2,714 |
-0.18% |
10,500 |
| 2024/11/12 |
2,792 |
2,829 |
2,669 |
2,719 |
-1.66% |
23,100 |
| 2024/11/11 |
2,829 |
2,908 |
2,701 |
2,765 |
-1.25% |
48,000 |
| 2024/11/8 |
2,650 |
2,833 |
2,645 |
2,800 |
+5.66% |
33,300 |
| 2024/11/7 |
2,550 |
2,695 |
2,529 |
2,650 |
+5.49% |
56,400 |
| 2024/11/6 |
2,651 |
2,675 |
2,470 |
2,512 |
-4.63% |
63,400 |
| 2024/11/5 |
2,751 |
2,773 |
2,634 |
2,634 |
-4.32% |
30,000 |
| 2024/11/1 |
2,752 |
2,814 |
2,741 |
2,753 |
-3.47% |
58,800 |
| 2024/10/31 |
2,823 |
2,955 |
2,809 |
2,852 |
+3.71% |
92,000 |
| 2024/10/30 |
2,774 |
2,801 |
2,646 |
2,750 |
-0.94% |
83,900 |
| 2024/10/29 |
2,711 |
2,836 |
2,652 |
2,776 |
+6.32% |
116,800 |
| 2024/10/28 |
2,583 |
2,669 |
2,538 |
2,611 |
+1.08% |
67,400 |
| 2024/10/25 |
2,900 |
2,910 |
2,580 |
2,583 |
-12.44% |
113,400 |
| 2024/10/24 |
3,010 |
3,145 |
2,907 |
2,950 |
-3.91% |
78,600 |
|
