| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,093 |
2,118 |
2,074 |
2,083 |
+0.63% |
7,600 |
| 2025/4/24 |
2,089 |
2,099 |
2,070 |
2,070 |
-0.91% |
5,400 |
| 2025/4/23 |
2,079 |
2,090 |
2,054 |
2,089 |
+0.92% |
10,200 |
| 2025/4/22 |
2,075 |
2,075 |
2,061 |
2,070 |
-0.14% |
900 |
| 2025/4/21 |
2,023 |
2,076 |
2,023 |
2,073 |
+2.12% |
5,800 |
| 2025/4/18 |
2,034 |
2,035 |
2,015 |
2,030 |
+1.35% |
2,200 |
| 2025/4/17 |
2,000 |
2,033 |
2,000 |
2,003 |
+0.35% |
1,700 |
| 2025/4/16 |
2,035 |
2,035 |
1,995 |
1,996 |
-0.94% |
7,100 |
| 2025/4/15 |
2,019 |
2,030 |
2,014 |
2,015 |
-0.20% |
2,200 |
| 2025/4/14 |
2,019 |
2,048 |
2,002 |
2,019 |
+1.15% |
9,700 |
| 2025/4/11 |
1,884 |
1,996 |
1,865 |
1,996 |
+4.94% |
16,300 |
| 2025/4/10 |
1,921 |
1,939 |
1,858 |
1,902 |
+5.08% |
20,700 |
| 2025/4/9 |
1,865 |
1,865 |
1,765 |
1,810 |
-5.68% |
74,900 |
| 2025/4/8 |
1,891 |
1,936 |
1,802 |
1,919 |
+3.67% |
44,800 |
| 2025/4/7 |
1,750 |
1,887 |
1,745 |
1,851 |
-9.26% |
36,600 |
| 2025/4/4 |
2,078 |
2,096 |
1,937 |
2,040 |
-4.09% |
30,700 |
| 2025/4/3 |
2,081 |
2,151 |
2,076 |
2,127 |
-1.35% |
10,700 |
| 2025/4/2 |
2,157 |
2,165 |
2,140 |
2,156 |
+1.08% |
6,100 |
| 2025/4/1 |
2,171 |
2,199 |
2,120 |
2,133 |
-1.52% |
8,100 |
| 2025/3/31 |
2,182 |
2,196 |
2,160 |
2,166 |
-0.73% |
6,000 |
| 2025/3/28 |
2,166 |
2,188 |
2,162 |
2,182 |
+1.16% |
5,500 |
| 2025/3/27 |
2,159 |
2,167 |
2,157 |
2,157 |
-0.05% |
1,700 |
| 2025/3/26 |
2,150 |
2,173 |
2,143 |
2,158 |
-0.05% |
6,300 |
| 2025/3/25 |
2,180 |
2,180 |
2,157 |
2,159 |
-1.05% |
3,500 |
| 2025/3/24 |
2,224 |
2,224 |
2,169 |
2,182 |
-0.27% |
6,700 |
| 2025/3/21 |
2,188 |
2,188 |
2,170 |
2,188 |
+1.11% |
2,500 |
| 2025/3/19 |
2,168 |
2,168 |
2,143 |
2,164 |
+1.31% |
4,500 |
| 2025/3/18 |
2,129 |
2,153 |
2,112 |
2,136 |
+1.14% |
6,200 |
| 2025/3/17 |
2,110 |
2,112 |
2,078 |
2,112 |
+0.91% |
20,800 |
| 2025/3/14 |
2,090 |
2,108 |
2,090 |
2,093 |
+0.29% |
6,500 |
| 2025/3/13 |
2,091 |
2,093 |
2,087 |
2,087 |
-0.29% |
1,500 |
| 2025/3/12 |
2,100 |
2,116 |
2,081 |
2,093 |
-1.23% |
2,100 |
| 2025/3/11 |
2,083 |
2,119 |
2,071 |
2,119 |
+0.19% |
3,000 |
| 2025/3/10 |
2,088 |
2,139 |
2,077 |
2,115 |
+1.29% |
4,100 |
| 2025/3/7 |
2,094 |
2,094 |
2,079 |
2,088 |
-0.29% |
3,200 |
| 2025/3/6 |
2,080 |
2,099 |
2,080 |
2,094 |
+0.67% |
3,500 |
| 2025/3/5 |
2,083 |
2,092 |
2,077 |
2,080 |
-0.62% |
2,500 |
| 2025/3/4 |
2,100 |
2,112 |
2,083 |
2,093 |
-0.14% |
1,600 |
| 2025/3/3 |
2,101 |
2,115 |
2,078 |
2,096 |
+0.14% |
9,100 |
| 2025/2/28 |
2,137 |
2,137 |
2,086 |
2,093 |
-1.92% |
12,900 |
| 2025/2/27 |
2,140 |
2,144 |
2,133 |
2,134 |
-0.47% |
4,300 |
| 2025/2/26 |
2,140 |
2,145 |
2,140 |
2,144 |
-0.05% |
900 |
| 2025/2/25 |
2,155 |
2,160 |
2,145 |
2,145 |
-0.51% |
2,600 |
| 2025/2/21 |
2,157 |
2,182 |
2,155 |
2,156 |
-0.42% |
2,800 |
| 2025/2/20 |
2,166 |
2,166 |
2,157 |
2,165 |
-0.23% |
2,400 |
| 2025/2/19 |
2,168 |
2,179 |
2,157 |
2,170 |
+0.56% |
3,300 |
| 2025/2/18 |
2,184 |
2,184 |
2,158 |
2,158 |
+0.28% |
5,100 |
| 2025/2/17 |
2,180 |
2,190 |
2,152 |
2,152 |
-1.10% |
7,800 |
| 2025/2/14 |
2,152 |
2,176 |
2,149 |
2,176 |
+1.21% |
3,800 |
| 2025/2/13 |
2,183 |
2,183 |
2,150 |
2,150 |
+0.23% |
5,400 |
| 2025/2/12 |
2,154 |
2,167 |
2,137 |
2,145 |
+0.28% |
3,700 |
| 2025/2/10 |
2,166 |
2,166 |
2,136 |
2,139 |
-1.25% |
12,800 |
| 2025/2/7 |
2,172 |
2,208 |
2,156 |
2,166 |
-0.23% |
6,600 |
| 2025/2/6 |
2,186 |
2,194 |
2,170 |
2,171 |
-1.09% |
4,800 |
| 2025/2/5 |
2,236 |
2,236 |
2,172 |
2,195 |
-0.05% |
4,800 |
| 2025/2/4 |
2,217 |
2,218 |
2,168 |
2,196 |
+1.34% |
9,600 |
| 2025/2/3 |
2,201 |
2,201 |
2,164 |
2,167 |
-2.12% |
7,200 |
| 2025/1/31 |
2,219 |
2,219 |
2,188 |
2,214 |
-0.18% |
7,400 |
| 2025/1/30 |
2,265 |
2,265 |
2,215 |
2,218 |
-1.20% |
4,500 |
| 2025/1/29 |
2,225 |
2,270 |
2,225 |
2,245 |
+0.90% |
7,900 |
| 2025/1/28 |
2,236 |
2,254 |
2,205 |
2,225 |
+0.36% |
8,700 |
| 2025/1/27 |
2,285 |
2,285 |
2,200 |
2,217 |
-0.81% |
18,800 |
| 2025/1/24 |
2,161 |
2,265 |
2,161 |
2,235 |
+2.57% |
17,700 |
| 2025/1/23 |
2,146 |
2,179 |
2,140 |
2,179 |
+1.54% |
7,000 |
| 2025/1/22 |
2,136 |
2,165 |
2,135 |
2,146 |
+0.05% |
7,700 |
| 2025/1/21 |
2,188 |
2,188 |
2,145 |
2,145 |
-1.61% |
7,600 |
| 2025/1/20 |
2,178 |
2,185 |
2,149 |
2,180 |
+0.88% |
9,400 |
| 2025/1/17 |
2,194 |
2,194 |
2,155 |
2,161 |
-0.69% |
6,500 |
| 2025/1/16 |
2,305 |
2,313 |
2,174 |
2,176 |
-4.14% |
23,600 |
| 2025/1/15 |
2,122 |
2,329 |
2,111 |
2,270 |
-3.12% |
73,700 |
| 2025/1/14 |
2,400 |
2,410 |
2,301 |
2,343 |
+0.56% |
36,300 |
| 2025/1/10 |
2,285 |
2,345 |
2,272 |
2,330 |
+1.26% |
25,400 |
| 2025/1/9 |
2,310 |
2,310 |
2,270 |
2,301 |
-0.39% |
11,300 |
| 2025/1/8 |
2,287 |
2,358 |
2,287 |
2,310 |
+1.01% |
30,700 |
| 2025/1/7 |
2,360 |
2,365 |
2,262 |
2,287 |
-3.18% |
30,000 |
| 2025/1/6 |
2,357 |
2,419 |
2,357 |
2,362 |
+0.21% |
45,000 |
| 2024/12/30 |
2,372 |
2,387 |
2,346 |
2,357 |
+1.07% |
16,300 |
| 2024/12/27 |
2,328 |
2,362 |
2,312 |
2,332 |
+0.87% |
24,600 |
| 2024/12/26 |
2,220 |
2,373 |
2,209 |
2,312 |
+10.57% |
123,800 |
| 2024/12/25 |
2,040 |
2,107 |
2,040 |
2,091 |
+2.40% |
21,800 |
| 2024/12/24 |
2,052 |
2,054 |
2,042 |
2,042 |
-1.11% |
4,700 |
| 2024/12/23 |
2,063 |
2,071 |
2,047 |
2,065 |
+0.15% |
7,000 |
| 2024/12/20 |
2,079 |
2,093 |
2,041 |
2,062 |
-1.01% |
13,200 |
| 2024/12/19 |
2,055 |
2,083 |
2,029 |
2,083 |
+0.63% |
30,200 |
| 2024/12/18 |
2,111 |
2,112 |
2,070 |
2,070 |
-2.59% |
16,200 |
| 2024/12/17 |
2,140 |
2,145 |
2,114 |
2,125 |
-0.70% |
15,300 |
| 2024/12/16 |
2,150 |
2,169 |
2,131 |
2,140 |
-0.47% |
12,100 |
| 2024/12/13 |
2,089 |
2,159 |
2,089 |
2,150 |
+2.38% |
19,700 |
| 2024/12/12 |
2,104 |
2,128 |
2,100 |
2,100 |
-0.24% |
9,200 |
| 2024/12/11 |
2,127 |
2,127 |
2,102 |
2,105 |
-0.94% |
4,800 |
| 2024/12/10 |
2,129 |
2,147 |
2,120 |
2,125 |
-0.19% |
6,200 |
| 2024/12/9 |
2,082 |
2,138 |
2,080 |
2,129 |
+2.45% |
11,500 |
| 2024/12/6 |
2,114 |
2,114 |
2,061 |
2,078 |
-1.05% |
6,800 |
| 2024/12/5 |
2,095 |
2,117 |
2,088 |
2,100 |
+1.40% |
9,900 |
| 2024/12/4 |
2,101 |
2,104 |
2,065 |
2,071 |
-1.52% |
14,600 |
| 2024/12/3 |
2,118 |
2,118 |
2,090 |
2,103 |
+0.10% |
15,400 |
| 2024/12/2 |
2,153 |
2,154 |
2,090 |
2,101 |
-2.42% |
40,800 |
| 2024/11/29 |
2,183 |
2,200 |
2,140 |
2,153 |
-2.14% |
19,200 |
| 2024/11/28 |
2,178 |
2,235 |
2,171 |
2,200 |
-3.34% |
22,400 |
| 2024/11/27 |
2,250 |
2,279 |
2,222 |
2,276 |
+0.26% |
17,400 |
| 2024/11/26 |
2,260 |
2,280 |
2,234 |
2,270 |
+0.27% |
32,100 |
| 2024/11/25 |
2,277 |
2,305 |
2,259 |
2,264 |
-0.48% |
53,700 |
| 2024/11/22 |
2,259 |
2,275 |
2,233 |
2,275 |
+1.11% |
9,800 |
| 2024/11/21 |
2,266 |
2,278 |
2,229 |
2,250 |
+0.00% |
20,000 |
| 2024/11/20 |
2,190 |
2,250 |
2,190 |
2,250 |
+2.79% |
12,600 |
| 2024/11/19 |
2,178 |
2,204 |
2,176 |
2,189 |
+0.41% |
8,200 |
| 2024/11/18 |
2,208 |
2,208 |
2,136 |
2,180 |
-0.95% |
15,200 |
| 2024/11/15 |
2,216 |
2,216 |
2,185 |
2,201 |
-0.18% |
7,700 |
| 2024/11/14 |
2,228 |
2,228 |
2,177 |
2,205 |
-1.69% |
17,700 |
| 2024/11/13 |
2,258 |
2,275 |
2,230 |
2,243 |
-0.66% |
11,100 |
| 2024/11/12 |
2,290 |
2,310 |
2,258 |
2,258 |
-3.50% |
39,800 |
| 2024/11/11 |
2,338 |
2,350 |
2,315 |
2,340 |
+0.00% |
18,400 |
| 2024/11/8 |
2,289 |
2,350 |
2,289 |
2,340 |
+1.30% |
9,700 |
| 2024/11/7 |
2,271 |
2,329 |
2,251 |
2,310 |
+2.44% |
19,100 |
| 2024/11/6 |
2,300 |
2,300 |
2,250 |
2,255 |
-0.22% |
2,300 |
| 2024/11/5 |
2,282 |
2,298 |
2,250 |
2,260 |
-0.35% |
5,800 |
| 2024/11/1 |
2,278 |
2,299 |
2,238 |
2,268 |
-1.78% |
20,200 |
| 2024/10/31 |
2,265 |
2,311 |
2,245 |
2,309 |
+1.54% |
13,100 |
| 2024/10/30 |
2,212 |
2,278 |
2,210 |
2,274 |
+2.90% |
14,500 |
| 2024/10/29 |
2,174 |
2,210 |
2,159 |
2,210 |
+2.13% |
13,500 |
| 2024/10/28 |
2,138 |
2,167 |
2,115 |
2,164 |
+1.31% |
5,700 |
| 2024/10/25 |
2,160 |
2,160 |
2,090 |
2,136 |
-1.11% |
15,000 |
| 2024/10/24 |
2,185 |
2,193 |
2,141 |
2,160 |
-1.28% |
9,200 |
|
