| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,350 |
2,350 |
2,301 |
2,309 |
-2.12% |
37,600 |
| 2025/4/24 |
2,373 |
2,373 |
2,339 |
2,359 |
-0.34% |
15,200 |
| 2025/4/23 |
2,395 |
2,398 |
2,354 |
2,367 |
+0.94% |
10,300 |
| 2025/4/22 |
2,376 |
2,405 |
2,328 |
2,345 |
-1.01% |
13,200 |
| 2025/4/21 |
2,370 |
2,387 |
2,345 |
2,369 |
-0.04% |
11,000 |
| 2025/4/18 |
2,304 |
2,370 |
2,300 |
2,370 |
+4.41% |
16,200 |
| 2025/4/17 |
2,281 |
2,281 |
2,260 |
2,270 |
-0.13% |
9,700 |
| 2025/4/16 |
2,308 |
2,308 |
2,273 |
2,273 |
-1.17% |
12,600 |
| 2025/4/15 |
2,290 |
2,321 |
2,290 |
2,300 |
+0.17% |
8,200 |
| 2025/4/14 |
2,311 |
2,322 |
2,296 |
2,296 |
-0.65% |
9,500 |
| 2025/4/11 |
2,262 |
2,316 |
2,246 |
2,311 |
-0.04% |
7,800 |
| 2025/4/10 |
2,302 |
2,315 |
2,259 |
2,312 |
+5.43% |
17,700 |
| 2025/4/9 |
2,217 |
2,220 |
2,159 |
2,193 |
-1.66% |
24,200 |
| 2025/4/8 |
2,248 |
2,269 |
2,209 |
2,230 |
+2.76% |
29,100 |
| 2025/4/7 |
2,098 |
2,207 |
2,058 |
2,170 |
-1.54% |
50,700 |
| 2025/4/4 |
2,240 |
2,241 |
2,170 |
2,204 |
-3.12% |
30,000 |
| 2025/4/3 |
2,250 |
2,287 |
2,235 |
2,275 |
-0.57% |
13,800 |
| 2025/4/2 |
2,330 |
2,330 |
2,283 |
2,288 |
-0.65% |
13,100 |
| 2025/4/1 |
2,340 |
2,345 |
2,300 |
2,303 |
+0.17% |
19,100 |
| 2025/3/31 |
2,311 |
2,311 |
2,275 |
2,299 |
-0.69% |
12,200 |
| 2025/3/28 |
2,312 |
2,333 |
2,297 |
2,315 |
-1.70% |
22,900 |
| 2025/3/27 |
2,331 |
2,355 |
2,301 |
2,355 |
+0.60% |
33,300 |
| 2025/3/26 |
2,296 |
2,345 |
2,289 |
2,341 |
+2.23% |
15,700 |
| 2025/3/25 |
2,275 |
2,298 |
2,270 |
2,290 |
+0.93% |
6,200 |
| 2025/3/24 |
2,298 |
2,298 |
2,269 |
2,269 |
-1.39% |
11,400 |
| 2025/3/21 |
2,308 |
2,308 |
2,281 |
2,301 |
-0.30% |
8,900 |
| 2025/3/19 |
2,308 |
2,310 |
2,301 |
2,308 |
+0.00% |
8,100 |
| 2025/3/18 |
2,301 |
2,332 |
2,301 |
2,308 |
+0.30% |
9,200 |
| 2025/3/17 |
2,300 |
2,325 |
2,300 |
2,301 |
+0.26% |
6,600 |
| 2025/3/14 |
2,353 |
2,353 |
2,293 |
2,295 |
-3.12% |
19,400 |
| 2025/3/13 |
2,318 |
2,372 |
2,318 |
2,369 |
+3.09% |
26,200 |
| 2025/3/12 |
2,290 |
2,309 |
2,290 |
2,298 |
+0.79% |
7,800 |
| 2025/3/11 |
2,274 |
2,299 |
2,263 |
2,280 |
-0.83% |
12,200 |
| 2025/3/10 |
2,311 |
2,318 |
2,284 |
2,299 |
+0.66% |
14,000 |
| 2025/3/7 |
2,308 |
2,308 |
2,183 |
2,284 |
-1.04% |
27,500 |
| 2025/3/6 |
2,284 |
2,315 |
2,266 |
2,308 |
+1.94% |
15,900 |
| 2025/3/5 |
2,317 |
2,317 |
2,235 |
2,264 |
-1.26% |
12,100 |
| 2025/3/4 |
2,221 |
2,299 |
2,203 |
2,293 |
+3.33% |
22,500 |
| 2025/3/3 |
2,205 |
2,220 |
2,198 |
2,219 |
+1.98% |
13,700 |
| 2025/2/28 |
2,191 |
2,197 |
2,173 |
2,176 |
-0.64% |
9,900 |
| 2025/2/27 |
2,185 |
2,192 |
2,168 |
2,190 |
+1.11% |
6,500 |
| 2025/2/26 |
2,169 |
2,184 |
2,150 |
2,166 |
-0.28% |
11,500 |
| 2025/2/25 |
2,199 |
2,199 |
2,169 |
2,172 |
+0.18% |
9,000 |
| 2025/2/21 |
2,180 |
2,189 |
2,164 |
2,168 |
-0.55% |
8,200 |
| 2025/2/20 |
2,198 |
2,198 |
2,178 |
2,180 |
-0.86% |
6,400 |
| 2025/2/19 |
2,175 |
2,200 |
2,173 |
2,199 |
+1.01% |
9,000 |
| 2025/2/18 |
2,196 |
2,196 |
2,173 |
2,177 |
-0.87% |
7,400 |
| 2025/2/17 |
2,195 |
2,197 |
2,175 |
2,196 |
+0.83% |
8,800 |
| 2025/2/14 |
2,213 |
2,213 |
2,178 |
2,178 |
-1.63% |
10,200 |
| 2025/2/13 |
2,206 |
2,215 |
2,197 |
2,214 |
+0.50% |
4,800 |
| 2025/2/12 |
2,211 |
2,211 |
2,194 |
2,203 |
-0.32% |
4,000 |
| 2025/2/10 |
2,216 |
2,216 |
2,192 |
2,210 |
+0.55% |
6,300 |
| 2025/2/7 |
2,213 |
2,213 |
2,191 |
2,198 |
-0.68% |
6,600 |
| 2025/2/6 |
2,179 |
2,213 |
2,154 |
2,213 |
+2.69% |
16,400 |
| 2025/2/5 |
2,175 |
2,175 |
2,150 |
2,155 |
-0.23% |
8,600 |
| 2025/2/4 |
2,195 |
2,195 |
2,151 |
2,160 |
+0.47% |
6,700 |
| 2025/2/3 |
2,198 |
2,198 |
2,150 |
2,150 |
-1.69% |
11,900 |
| 2025/1/31 |
2,218 |
2,220 |
2,151 |
2,187 |
+0.09% |
19,800 |
| 2025/1/30 |
2,160 |
2,197 |
2,157 |
2,185 |
+1.16% |
12,300 |
| 2025/1/29 |
2,163 |
2,168 |
2,159 |
2,160 |
-0.14% |
4,500 |
| 2025/1/28 |
2,138 |
2,178 |
2,138 |
2,163 |
+1.17% |
7,400 |
| 2025/1/27 |
2,115 |
2,139 |
2,115 |
2,138 |
+1.23% |
6,900 |
| 2025/1/24 |
2,118 |
2,126 |
2,106 |
2,112 |
+0.24% |
4,400 |
| 2025/1/23 |
2,100 |
2,108 |
2,095 |
2,107 |
+0.05% |
11,100 |
| 2025/1/22 |
2,103 |
2,139 |
2,103 |
2,106 |
+0.19% |
10,300 |
| 2025/1/21 |
2,114 |
2,114 |
2,101 |
2,102 |
-0.57% |
5,000 |
| 2025/1/20 |
2,106 |
2,128 |
2,103 |
2,114 |
+0.38% |
5,900 |
| 2025/1/17 |
2,103 |
2,122 |
2,103 |
2,106 |
-0.66% |
5,500 |
| 2025/1/16 |
2,120 |
2,127 |
2,115 |
2,120 |
+0.00% |
4,400 |
| 2025/1/15 |
2,100 |
2,126 |
2,100 |
2,120 |
+0.95% |
4,900 |
| 2025/1/14 |
2,099 |
2,110 |
2,093 |
2,100 |
+0.62% |
12,700 |
| 2025/1/10 |
2,130 |
2,130 |
2,082 |
2,087 |
-1.28% |
14,500 |
| 2025/1/9 |
2,137 |
2,137 |
2,112 |
2,114 |
-1.08% |
11,100 |
| 2025/1/8 |
2,147 |
2,150 |
2,127 |
2,137 |
-0.33% |
7,700 |
| 2025/1/7 |
2,196 |
2,196 |
2,144 |
2,144 |
-0.09% |
13,500 |
| 2025/1/6 |
2,218 |
2,218 |
2,146 |
2,146 |
-3.25% |
36,500 |
| 2024/12/30 |
2,213 |
2,218 |
2,174 |
2,218 |
+0.27% |
15,800 |
| 2024/12/27 |
2,190 |
2,212 |
2,185 |
2,212 |
+1.94% |
10,600 |
| 2024/12/26 |
2,129 |
2,170 |
2,125 |
2,170 |
+1.88% |
16,000 |
| 2024/12/25 |
2,132 |
2,132 |
2,112 |
2,130 |
+0.09% |
6,400 |
| 2024/12/24 |
2,133 |
2,133 |
2,123 |
2,128 |
-0.14% |
3,300 |
| 2024/12/23 |
2,140 |
2,140 |
2,118 |
2,131 |
-0.23% |
8,200 |
| 2024/12/20 |
2,081 |
2,136 |
2,081 |
2,136 |
+3.04% |
7,500 |
| 2024/12/19 |
2,111 |
2,135 |
2,073 |
2,073 |
-2.72% |
14,000 |
| 2024/12/18 |
2,118 |
2,136 |
2,118 |
2,131 |
+1.24% |
4,500 |
| 2024/12/17 |
2,107 |
2,120 |
2,101 |
2,105 |
-0.57% |
7,900 |
| 2024/12/16 |
2,136 |
2,136 |
2,105 |
2,117 |
-0.14% |
7,500 |
| 2024/12/13 |
2,104 |
2,134 |
2,104 |
2,120 |
-0.09% |
9,500 |
| 2024/12/12 |
2,118 |
2,137 |
2,115 |
2,122 |
+0.62% |
8,700 |
| 2024/12/11 |
2,104 |
2,111 |
2,082 |
2,109 |
+0.96% |
8,800 |
| 2024/12/10 |
2,103 |
2,105 |
2,086 |
2,089 |
-0.48% |
8,100 |
| 2024/12/9 |
2,060 |
2,099 |
2,050 |
2,099 |
+2.14% |
17,700 |
| 2024/12/6 |
2,045 |
2,059 |
2,040 |
2,055 |
+0.34% |
11,200 |
| 2024/12/5 |
2,044 |
2,049 |
2,032 |
2,048 |
+0.20% |
6,400 |
| 2024/12/4 |
2,040 |
2,049 |
2,027 |
2,044 |
+0.20% |
8,200 |
| 2024/12/3 |
2,033 |
2,049 |
2,029 |
2,040 |
+0.64% |
10,400 |
| 2024/12/2 |
2,039 |
2,040 |
2,021 |
2,027 |
+0.00% |
12,400 |
| 2024/11/29 |
2,018 |
2,049 |
2,010 |
2,027 |
+0.55% |
13,100 |
| 2024/11/28 |
2,000 |
2,016 |
1,997 |
2,016 |
+1.00% |
4,500 |
| 2024/11/27 |
2,018 |
2,018 |
1,992 |
1,996 |
-1.19% |
15,700 |
| 2024/11/26 |
2,018 |
2,021 |
2,009 |
2,020 |
+0.95% |
5,500 |
| 2024/11/25 |
2,026 |
2,032 |
2,001 |
2,001 |
-0.99% |
6,700 |
| 2024/11/22 |
1,999 |
2,021 |
1,999 |
2,021 |
+1.10% |
6,300 |
| 2024/11/21 |
2,016 |
2,016 |
1,999 |
1,999 |
-0.10% |
4,200 |
| 2024/11/20 |
2,008 |
2,008 |
2,001 |
2,001 |
-0.30% |
3,400 |
| 2024/11/19 |
2,007 |
2,013 |
1,999 |
2,007 |
+0.45% |
4,800 |
| 2024/11/18 |
2,003 |
2,008 |
1,998 |
1,998 |
-0.20% |
7,000 |
| 2024/11/15 |
2,015 |
2,016 |
2,002 |
2,002 |
-0.65% |
3,900 |
| 2024/11/14 |
2,020 |
2,020 |
2,005 |
2,015 |
+0.60% |
6,700 |
| 2024/11/13 |
2,006 |
2,016 |
2,001 |
2,003 |
+0.10% |
8,900 |
| 2024/11/12 |
2,019 |
2,020 |
2,000 |
2,001 |
-0.40% |
10,800 |
| 2024/11/11 |
2,049 |
2,049 |
2,009 |
2,009 |
-1.66% |
10,300 |
| 2024/11/8 |
2,049 |
2,058 |
2,025 |
2,043 |
+0.34% |
6,300 |
| 2024/11/7 |
2,056 |
2,056 |
2,010 |
2,036 |
-1.07% |
15,600 |
| 2024/11/6 |
2,060 |
2,068 |
2,033 |
2,058 |
+0.83% |
11,500 |
| 2024/11/5 |
2,075 |
2,080 |
2,040 |
2,041 |
-0.87% |
12,100 |
| 2024/11/1 |
2,030 |
2,079 |
2,025 |
2,059 |
+1.63% |
36,400 |
| 2024/10/31 |
2,000 |
2,034 |
2,000 |
2,026 |
+1.81% |
15,000 |
| 2024/10/30 |
2,018 |
2,018 |
1,980 |
1,990 |
-1.39% |
26,100 |
| 2024/10/29 |
2,018 |
2,022 |
2,004 |
2,018 |
+0.00% |
5,400 |
| 2024/10/28 |
1,985 |
2,019 |
1,985 |
2,018 |
+2.13% |
7,400 |
| 2024/10/25 |
2,010 |
2,010 |
1,975 |
1,976 |
-0.85% |
11,800 |
| 2024/10/24 |
1,992 |
2,003 |
1,988 |
1,993 |
-0.10% |
7,000 |
|
