| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,214 |
2,216 |
2,111 |
2,111 |
-1.40% |
17,300 |
| 2025/4/24 |
2,203 |
2,203 |
2,131 |
2,141 |
-2.64% |
6,200 |
| 2025/4/23 |
2,215 |
2,215 |
2,182 |
2,199 |
+1.15% |
1,400 |
| 2025/4/22 |
2,210 |
2,270 |
2,165 |
2,174 |
-1.63% |
12,000 |
| 2025/4/21 |
2,221 |
2,221 |
2,191 |
2,210 |
-0.50% |
700 |
| 2025/4/18 |
2,104 |
2,224 |
2,104 |
2,221 |
+5.56% |
5,200 |
| 2025/4/17 |
2,073 |
2,124 |
2,052 |
2,104 |
+0.33% |
1,800 |
| 2025/4/16 |
2,150 |
2,150 |
2,071 |
2,097 |
-2.42% |
7,700 |
| 2025/4/15 |
2,220 |
2,220 |
2,149 |
2,149 |
-2.32% |
6,100 |
| 2025/4/14 |
2,180 |
2,217 |
2,158 |
2,200 |
+2.76% |
8,500 |
| 2025/4/11 |
2,150 |
2,188 |
2,126 |
2,141 |
-3.65% |
5,300 |
| 2025/4/10 |
2,150 |
2,222 |
2,105 |
2,222 |
+11.10% |
9,100 |
| 2025/4/9 |
2,031 |
2,031 |
1,955 |
2,000 |
-3.89% |
6,400 |
| 2025/4/8 |
2,036 |
2,155 |
2,036 |
2,081 |
+3.84% |
7,600 |
| 2025/4/7 |
2,010 |
2,043 |
1,930 |
2,004 |
-5.25% |
12,300 |
| 2025/4/4 |
2,218 |
2,218 |
2,020 |
2,115 |
-6.75% |
23,700 |
| 2025/4/3 |
2,226 |
2,312 |
2,201 |
2,268 |
-0.70% |
5,500 |
| 2025/4/2 |
2,367 |
2,368 |
2,275 |
2,284 |
-2.56% |
9,600 |
| 2025/4/1 |
2,400 |
2,400 |
2,324 |
2,344 |
-0.38% |
5,400 |
| 2025/3/31 |
2,310 |
2,355 |
2,260 |
2,353 |
+1.64% |
20,200 |
| 2025/3/28 |
2,383 |
2,414 |
2,310 |
2,315 |
-5.12% |
17,800 |
| 2025/3/27 |
2,390 |
2,465 |
2,390 |
2,440 |
+2.22% |
12,400 |
| 2025/3/26 |
2,391 |
2,400 |
2,380 |
2,387 |
+0.72% |
7,700 |
| 2025/3/25 |
2,360 |
2,390 |
2,360 |
2,370 |
+0.51% |
6,400 |
| 2025/3/24 |
2,335 |
2,387 |
2,333 |
2,358 |
+1.68% |
4,500 |
| 2025/3/21 |
2,350 |
2,359 |
2,311 |
2,319 |
-1.15% |
4,700 |
| 2025/3/19 |
2,359 |
2,385 |
2,346 |
2,346 |
-0.72% |
8,700 |
| 2025/3/18 |
2,330 |
2,363 |
2,330 |
2,363 |
+1.55% |
1,900 |
| 2025/3/17 |
2,357 |
2,385 |
2,322 |
2,327 |
-0.17% |
9,900 |
| 2025/3/14 |
2,328 |
2,345 |
2,307 |
2,331 |
+0.60% |
3,200 |
| 2025/3/13 |
2,314 |
2,331 |
2,310 |
2,317 |
+1.09% |
5,400 |
| 2025/3/12 |
2,301 |
2,317 |
2,290 |
2,292 |
-0.30% |
4,000 |
| 2025/3/11 |
2,319 |
2,319 |
2,267 |
2,299 |
-1.67% |
6,300 |
| 2025/3/10 |
2,365 |
2,365 |
2,325 |
2,338 |
-1.31% |
3,600 |
| 2025/3/7 |
2,328 |
2,369 |
2,320 |
2,369 |
+1.41% |
7,400 |
| 2025/3/6 |
2,319 |
2,347 |
2,308 |
2,336 |
+0.73% |
6,600 |
| 2025/3/5 |
2,342 |
2,360 |
2,304 |
2,319 |
-2.36% |
7,200 |
| 2025/3/4 |
2,372 |
2,375 |
2,294 |
2,375 |
-1.25% |
12,500 |
| 2025/3/3 |
2,373 |
2,408 |
2,373 |
2,405 |
+1.56% |
10,600 |
| 2025/2/28 |
2,314 |
2,368 |
2,286 |
2,368 |
+2.25% |
23,100 |
| 2025/2/27 |
2,260 |
2,321 |
2,260 |
2,316 |
+2.16% |
7,200 |
| 2025/2/26 |
2,270 |
2,270 |
2,245 |
2,267 |
-0.18% |
3,600 |
| 2025/2/25 |
2,249 |
2,271 |
2,244 |
2,271 |
+0.58% |
5,700 |
| 2025/2/21 |
2,240 |
2,260 |
2,240 |
2,258 |
+0.27% |
6,300 |
| 2025/2/20 |
2,252 |
2,270 |
2,250 |
2,252 |
-0.44% |
11,300 |
| 2025/2/19 |
2,251 |
2,282 |
2,251 |
2,262 |
-0.70% |
6,700 |
| 2025/2/18 |
2,274 |
2,295 |
2,268 |
2,278 |
+0.00% |
13,100 |
| 2025/2/17 |
2,270 |
2,289 |
2,270 |
2,278 |
-0.39% |
4,200 |
| 2025/2/14 |
2,260 |
2,300 |
2,241 |
2,287 |
+0.09% |
11,600 |
| 2025/2/13 |
2,250 |
2,319 |
2,245 |
2,285 |
+1.56% |
12,200 |
| 2025/2/12 |
2,224 |
2,250 |
2,216 |
2,250 |
+0.90% |
9,000 |
| 2025/2/10 |
2,187 |
2,238 |
2,187 |
2,230 |
+1.55% |
13,900 |
| 2025/2/7 |
2,230 |
2,230 |
2,168 |
2,196 |
-1.74% |
10,200 |
| 2025/2/6 |
2,178 |
2,251 |
2,178 |
2,235 |
+3.66% |
17,300 |
| 2025/2/5 |
2,116 |
2,172 |
2,116 |
2,156 |
+1.89% |
12,800 |
| 2025/2/4 |
2,080 |
2,120 |
2,070 |
2,116 |
+2.62% |
12,700 |
| 2025/2/3 |
2,091 |
2,100 |
2,052 |
2,062 |
-1.01% |
10,700 |
| 2025/1/31 |
2,070 |
2,127 |
2,048 |
2,083 |
+3.32% |
17,800 |
| 2025/1/30 |
2,156 |
2,172 |
2,010 |
2,016 |
-6.80% |
87,000 |
| 2025/1/29 |
2,160 |
2,197 |
2,111 |
2,163 |
+0.14% |
10,800 |
| 2025/1/28 |
2,184 |
2,212 |
2,160 |
2,160 |
-0.51% |
41,300 |
| 2025/1/27 |
2,131 |
2,189 |
2,130 |
2,171 |
+1.92% |
14,600 |
| 2025/1/24 |
2,115 |
2,135 |
2,115 |
2,130 |
-0.23% |
4,000 |
| 2025/1/23 |
2,110 |
2,135 |
2,110 |
2,135 |
+0.05% |
5,200 |
| 2025/1/22 |
2,110 |
2,135 |
2,089 |
2,134 |
+0.14% |
11,900 |
| 2025/1/21 |
2,120 |
2,140 |
2,112 |
2,131 |
+0.14% |
8,500 |
| 2025/1/20 |
2,091 |
2,128 |
2,061 |
2,128 |
+2.31% |
8,300 |
| 2025/1/17 |
2,052 |
2,098 |
2,052 |
2,080 |
+0.82% |
13,200 |
| 2025/1/16 |
2,050 |
2,082 |
2,045 |
2,063 |
+0.78% |
21,800 |
| 2025/1/15 |
2,035 |
2,069 |
2,031 |
2,047 |
+1.09% |
9,000 |
| 2025/1/14 |
1,999 |
2,044 |
1,990 |
2,025 |
+1.30% |
19,300 |
| 2025/1/10 |
1,996 |
2,010 |
1,994 |
1,999 |
+0.15% |
7,400 |
| 2025/1/9 |
2,003 |
2,004 |
1,984 |
1,996 |
-0.35% |
5,300 |
| 2025/1/8 |
2,006 |
2,009 |
2,000 |
2,003 |
+0.25% |
2,000 |
| 2025/1/7 |
2,009 |
2,010 |
1,982 |
1,998 |
-0.35% |
11,600 |
| 2025/1/6 |
1,993 |
2,007 |
1,981 |
2,005 |
+0.65% |
6,600 |
| 2024/12/30 |
1,968 |
1,999 |
1,963 |
1,992 |
+0.15% |
7,200 |
| 2024/12/27 |
1,962 |
1,997 |
1,962 |
1,989 |
+1.38% |
6,700 |
| 2024/12/26 |
1,968 |
1,977 |
1,950 |
1,962 |
+0.20% |
3,600 |
| 2024/12/25 |
1,978 |
1,978 |
1,938 |
1,958 |
-1.56% |
9,000 |
| 2024/12/24 |
1,975 |
1,989 |
1,953 |
1,989 |
+0.40% |
8,200 |
| 2024/12/23 |
1,990 |
2,000 |
1,980 |
1,981 |
-0.30% |
4,300 |
| 2024/12/20 |
1,975 |
2,006 |
1,974 |
1,987 |
+0.10% |
12,300 |
| 2024/12/19 |
1,990 |
2,010 |
1,965 |
1,985 |
-1.49% |
22,200 |
| 2024/12/18 |
2,010 |
2,018 |
2,010 |
2,015 |
+0.25% |
2,700 |
| 2024/12/17 |
2,013 |
2,019 |
2,004 |
2,010 |
-0.15% |
5,000 |
| 2024/12/16 |
2,011 |
2,013 |
1,999 |
2,013 |
+0.85% |
1,000 |
| 2024/12/13 |
2,012 |
2,017 |
1,996 |
1,996 |
-0.80% |
8,900 |
| 2024/12/12 |
1,996 |
2,012 |
1,987 |
2,012 |
+1.26% |
9,600 |
| 2024/12/11 |
1,995 |
1,995 |
1,982 |
1,987 |
-0.40% |
4,800 |
| 2024/12/10 |
1,976 |
2,000 |
1,976 |
1,995 |
+0.71% |
4,100 |
| 2024/12/9 |
1,968 |
1,982 |
1,959 |
1,981 |
+1.17% |
5,400 |
| 2024/12/6 |
1,965 |
1,965 |
1,958 |
1,958 |
-0.25% |
700 |
| 2024/12/5 |
1,964 |
1,964 |
1,955 |
1,963 |
+0.10% |
3,600 |
| 2024/12/4 |
1,952 |
1,961 |
1,928 |
1,961 |
+0.26% |
9,000 |
| 2024/12/3 |
1,946 |
1,963 |
1,946 |
1,956 |
+0.51% |
2,500 |
| 2024/12/2 |
1,966 |
1,967 |
1,945 |
1,946 |
-0.31% |
3,600 |
| 2024/11/29 |
1,960 |
1,960 |
1,949 |
1,952 |
+0.05% |
2,800 |
| 2024/11/28 |
1,940 |
1,991 |
1,940 |
1,951 |
+0.77% |
5,500 |
| 2024/11/27 |
1,959 |
1,980 |
1,931 |
1,936 |
-0.26% |
14,400 |
| 2024/11/26 |
1,957 |
1,958 |
1,932 |
1,941 |
-0.82% |
11,900 |
| 2024/11/25 |
1,950 |
1,970 |
1,950 |
1,957 |
+0.62% |
10,400 |
| 2024/11/22 |
1,941 |
1,958 |
1,940 |
1,945 |
+0.31% |
2,500 |
| 2024/11/21 |
1,945 |
1,956 |
1,932 |
1,939 |
-0.05% |
7,800 |
| 2024/11/20 |
1,963 |
1,964 |
1,932 |
1,940 |
-1.22% |
11,300 |
| 2024/11/19 |
1,985 |
1,985 |
1,953 |
1,964 |
+0.05% |
11,400 |
| 2024/11/18 |
1,975 |
1,985 |
1,961 |
1,963 |
-0.36% |
8,100 |
| 2024/11/15 |
1,953 |
1,997 |
1,953 |
1,970 |
+1.34% |
4,900 |
| 2024/11/14 |
1,955 |
1,993 |
1,944 |
1,944 |
-0.77% |
13,100 |
| 2024/11/13 |
1,990 |
1,990 |
1,951 |
1,959 |
-1.56% |
6,100 |
| 2024/11/12 |
1,960 |
1,991 |
1,960 |
1,990 |
+1.58% |
5,000 |
| 2024/11/11 |
1,983 |
1,983 |
1,956 |
1,959 |
-1.61% |
6,000 |
| 2024/11/8 |
1,994 |
2,007 |
1,980 |
1,991 |
+0.15% |
3,100 |
| 2024/11/7 |
1,981 |
2,000 |
1,971 |
1,988 |
+0.66% |
13,800 |
| 2024/11/6 |
1,983 |
2,038 |
1,969 |
1,975 |
-0.15% |
14,400 |
| 2024/11/5 |
1,972 |
1,993 |
1,970 |
1,978 |
+0.56% |
4,800 |
| 2024/11/1 |
1,943 |
1,967 |
1,939 |
1,967 |
+0.82% |
5,100 |
| 2024/10/31 |
1,946 |
1,968 |
1,917 |
1,951 |
+0.83% |
16,500 |
| 2024/10/30 |
1,987 |
1,995 |
1,935 |
1,935 |
-3.10% |
48,400 |
| 2024/10/29 |
1,986 |
2,009 |
1,986 |
1,997 |
-0.30% |
3,100 |
| 2024/10/28 |
1,972 |
2,005 |
1,971 |
2,003 |
+1.62% |
6,600 |
| 2024/10/25 |
2,025 |
2,025 |
1,953 |
1,971 |
-2.47% |
16,400 |
| 2024/10/24 |
1,990 |
2,028 |
1,990 |
2,021 |
+1.25% |
4,700 |
|
