| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,494 |
2,494 |
2,452 |
2,469 |
+0.78% |
2,900 |
| 2025/4/24 |
2,455 |
2,455 |
2,450 |
2,450 |
-0.04% |
1,000 |
| 2025/4/23 |
2,500 |
2,500 |
2,451 |
2,451 |
-1.13% |
3,400 |
| 2025/4/22 |
2,448 |
2,487 |
2,443 |
2,479 |
+0.49% |
2,000 |
| 2025/4/21 |
2,537 |
2,537 |
2,447 |
2,467 |
-1.32% |
4,900 |
| 2025/4/18 |
2,437 |
2,500 |
2,437 |
2,500 |
+3.39% |
4,900 |
| 2025/4/17 |
2,399 |
2,420 |
2,397 |
2,418 |
+0.83% |
3,600 |
| 2025/4/16 |
2,408 |
2,408 |
2,345 |
2,398 |
-0.42% |
2,200 |
| 2025/4/15 |
2,349 |
2,408 |
2,332 |
2,408 |
+3.70% |
8,100 |
| 2025/4/14 |
2,348 |
2,350 |
2,250 |
2,322 |
+0.96% |
6,200 |
| 2025/4/11 |
2,220 |
2,300 |
2,220 |
2,300 |
+4.21% |
5,300 |
| 2025/4/10 |
2,289 |
2,290 |
2,207 |
2,207 |
+4.35% |
1,700 |
| 2025/4/9 |
2,150 |
2,200 |
2,100 |
2,115 |
-4.82% |
3,300 |
| 2025/4/8 |
2,150 |
2,223 |
2,150 |
2,222 |
+7.55% |
2,400 |
| 2025/4/7 |
2,003 |
2,175 |
2,003 |
2,066 |
-8.30% |
6,200 |
| 2025/4/4 |
2,264 |
2,264 |
2,135 |
2,253 |
-0.97% |
4,000 |
| 2025/4/3 |
2,255 |
2,300 |
2,210 |
2,275 |
-2.36% |
2,300 |
| 2025/4/2 |
2,280 |
2,330 |
2,276 |
2,330 |
+1.66% |
700 |
| 2025/4/1 |
2,326 |
2,390 |
2,292 |
2,292 |
-0.78% |
3,000 |
| 2025/3/31 |
2,339 |
2,339 |
2,300 |
2,310 |
-1.70% |
2,900 |
| 2025/3/28 |
2,314 |
2,350 |
2,299 |
2,350 |
+1.56% |
3,600 |
| 2025/3/27 |
2,310 |
2,347 |
2,296 |
2,314 |
+0.26% |
2,700 |
| 2025/3/26 |
2,250 |
2,325 |
2,220 |
2,308 |
+2.03% |
3,900 |
| 2025/3/25 |
2,340 |
2,340 |
2,262 |
2,262 |
-3.33% |
2,400 |
| 2025/3/24 |
2,405 |
2,410 |
2,335 |
2,340 |
-2.66% |
3,400 |
| 2025/3/21 |
2,393 |
2,404 |
2,381 |
2,404 |
+1.01% |
4,000 |
| 2025/3/19 |
2,346 |
2,400 |
2,346 |
2,380 |
+1.49% |
5,100 |
| 2025/3/18 |
2,297 |
2,345 |
2,293 |
2,345 |
+2.31% |
5,000 |
| 2025/3/17 |
2,300 |
2,308 |
2,270 |
2,292 |
+0.31% |
5,700 |
| 2025/3/14 |
2,278 |
2,285 |
2,271 |
2,285 |
+0.71% |
2,600 |
| 2025/3/13 |
2,267 |
2,285 |
2,251 |
2,269 |
+0.84% |
3,100 |
| 2025/3/12 |
2,245 |
2,260 |
2,245 |
2,250 |
+0.22% |
1,300 |
| 2025/3/11 |
2,242 |
2,261 |
2,227 |
2,245 |
+0.09% |
1,200 |
| 2025/3/10 |
2,221 |
2,300 |
2,221 |
2,243 |
+0.99% |
4,100 |
| 2025/3/7 |
2,162 |
2,236 |
2,160 |
2,221 |
+3.01% |
4,800 |
| 2025/3/6 |
2,150 |
2,156 |
2,139 |
2,156 |
+0.33% |
800 |
| 2025/3/5 |
2,149 |
2,149 |
2,135 |
2,149 |
+0.84% |
600 |
| 2025/3/4 |
2,146 |
2,146 |
2,126 |
2,131 |
-0.19% |
800 |
| 2025/3/3 |
2,108 |
2,135 |
2,099 |
2,135 |
+1.28% |
2,500 |
| 2025/2/28 |
2,126 |
2,126 |
2,106 |
2,108 |
-3.12% |
900 |
| 2025/2/27 |
2,144 |
2,178 |
2,098 |
2,176 |
-0.09% |
1,900 |
| 2025/2/26 |
2,145 |
2,189 |
2,111 |
2,178 |
+1.54% |
2,000 |
| 2025/2/25 |
2,195 |
2,200 |
2,145 |
2,145 |
-2.41% |
3,500 |
| 2025/2/21 |
2,128 |
2,198 |
2,128 |
2,198 |
+3.14% |
2,100 |
| 2025/2/20 |
2,139 |
2,149 |
2,123 |
2,131 |
+0.28% |
2,800 |
| 2025/2/19 |
2,100 |
2,125 |
2,100 |
2,125 |
+1.19% |
1,300 |
| 2025/2/18 |
2,130 |
2,132 |
2,100 |
2,100 |
-0.47% |
2,100 |
| 2025/2/17 |
2,058 |
2,140 |
2,058 |
2,110 |
+2.53% |
5,000 |
| 2025/2/14 |
2,050 |
2,085 |
2,050 |
2,058 |
-1.44% |
1,000 |
| 2025/2/13 |
2,030 |
2,088 |
2,030 |
2,088 |
+3.06% |
2,500 |
| 2025/2/12 |
2,003 |
2,027 |
2,003 |
2,026 |
+1.30% |
1,600 |
| 2025/2/10 |
2,018 |
2,018 |
2,000 |
2,000 |
-0.79% |
600 |
| 2025/2/7 |
2,005 |
2,016 |
2,005 |
2,016 |
+0.55% |
1,400 |
| 2025/2/6 |
2,001 |
2,005 |
1,995 |
2,005 |
+0.20% |
1,800 |
| 2025/2/5 |
2,005 |
2,005 |
2,000 |
2,001 |
-0.25% |
500 |
| 2025/2/4 |
2,010 |
2,013 |
2,005 |
2,006 |
-0.15% |
1,200 |
| 2025/2/3 |
2,009 |
2,009 |
1,999 |
2,009 |
+0.00% |
1,200 |
| 2025/1/31 |
1,994 |
2,009 |
1,994 |
2,009 |
+0.70% |
1,600 |
| 2025/1/30 |
1,995 |
2,000 |
1,995 |
1,995 |
+0.05% |
600 |
| 2025/1/29 |
2,005 |
2,005 |
1,992 |
1,994 |
-0.55% |
500 |
| 2025/1/28 |
2,015 |
2,015 |
2,005 |
2,005 |
+0.50% |
500 |
| 2025/1/27 |
1,980 |
2,029 |
1,980 |
1,995 |
+1.79% |
900 |
| 2025/1/24 |
1,959 |
1,970 |
1,930 |
1,960 |
-0.76% |
2,900 |
| 2025/1/23 |
2,001 |
2,010 |
1,975 |
1,975 |
-1.59% |
3,200 |
| 2025/1/22 |
2,015 |
2,029 |
2,007 |
2,007 |
-0.40% |
1,500 |
| 2025/1/21 |
2,009 |
2,049 |
2,009 |
2,015 |
+0.30% |
1,400 |
| 2025/1/20 |
2,095 |
2,115 |
2,000 |
2,009 |
-3.97% |
6,100 |
| 2025/1/17 |
2,115 |
2,117 |
2,088 |
2,092 |
-1.23% |
4,300 |
| 2025/1/16 |
2,119 |
2,120 |
2,108 |
2,118 |
-0.09% |
1,800 |
| 2025/1/15 |
2,130 |
2,130 |
2,080 |
2,120 |
+3.41% |
9,200 |
| 2025/1/14 |
2,042 |
2,050 |
1,985 |
2,050 |
+2.40% |
16,800 |
| 2025/1/10 |
2,024 |
2,050 |
1,998 |
2,002 |
-1.04% |
6,400 |
| 2025/1/9 |
2,002 |
2,024 |
2,002 |
2,023 |
+1.05% |
2,200 |
| 2025/1/8 |
2,023 |
2,023 |
1,984 |
2,002 |
-0.30% |
2,900 |
| 2025/1/7 |
1,998 |
2,017 |
1,973 |
2,008 |
+2.55% |
4,700 |
| 2025/1/6 |
1,936 |
1,958 |
1,930 |
1,958 |
+1.14% |
3,500 |
| 2024/12/30 |
1,917 |
1,947 |
1,917 |
1,936 |
+1.31% |
2,600 |
| 2024/12/27 |
1,907 |
1,921 |
1,905 |
1,911 |
-0.21% |
1,700 |
| 2024/12/26 |
1,895 |
1,915 |
1,895 |
1,915 |
+1.27% |
2,800 |
| 2024/12/25 |
1,915 |
1,915 |
1,891 |
1,891 |
-1.25% |
2,600 |
| 2024/12/24 |
1,894 |
1,916 |
1,890 |
1,915 |
+1.32% |
2,800 |
| 2024/12/23 |
1,886 |
1,913 |
1,884 |
1,890 |
-0.53% |
3,500 |
| 2024/12/20 |
1,895 |
1,913 |
1,893 |
1,900 |
+0.53% |
2,200 |
| 2024/12/19 |
1,888 |
1,901 |
1,861 |
1,890 |
-0.84% |
1,000 |
| 2024/12/18 |
1,867 |
1,910 |
1,867 |
1,906 |
+2.47% |
3,600 |
| 2024/12/17 |
1,850 |
1,860 |
1,846 |
1,860 |
+0.54% |
2,800 |
| 2024/12/16 |
1,843 |
1,850 |
1,836 |
1,850 |
+0.38% |
700 |
| 2024/12/13 |
1,838 |
1,843 |
1,835 |
1,843 |
+0.27% |
900 |
| 2024/12/12 |
1,830 |
1,839 |
1,829 |
1,838 |
+0.44% |
900 |
| 2024/12/11 |
1,840 |
1,841 |
1,830 |
1,830 |
-0.44% |
1,500 |
| 2024/12/10 |
1,841 |
1,849 |
1,838 |
1,838 |
-0.16% |
900 |
| 2024/12/9 |
1,843 |
1,852 |
1,840 |
1,841 |
+0.16% |
700 |
| 2024/12/6 |
1,839 |
1,860 |
1,838 |
1,838 |
-0.05% |
3,900 |
| 2024/12/5 |
1,850 |
1,850 |
1,831 |
1,839 |
-0.59% |
500 |
| 2024/12/4 |
1,849 |
1,850 |
1,826 |
1,850 |
+0.05% |
800 |
| 2024/12/3 |
1,850 |
1,856 |
1,849 |
1,849 |
+1.87% |
3,000 |
| 2024/12/2 |
1,845 |
1,845 |
1,810 |
1,815 |
+0.28% |
1,300 |
| 2024/11/29 |
1,825 |
1,825 |
1,806 |
1,810 |
+0.00% |
900 |
| 2024/11/28 |
1,811 |
1,812 |
1,809 |
1,810 |
-0.06% |
1,100 |
| 2024/11/27 |
1,820 |
1,843 |
1,811 |
1,811 |
-0.33% |
1,400 |
| 2024/11/26 |
1,844 |
1,844 |
1,817 |
1,817 |
-0.49% |
1,000 |
| 2024/11/25 |
1,847 |
1,847 |
1,826 |
1,826 |
+0.16% |
600 |
| 2024/11/22 |
1,805 |
1,823 |
1,805 |
1,823 |
+0.50% |
700 |
| 2024/11/21 |
1,825 |
1,826 |
1,805 |
1,814 |
-0.77% |
1,600 |
| 2024/11/20 |
1,836 |
1,836 |
1,828 |
1,828 |
-0.38% |
1,100 |
| 2024/11/19 |
1,838 |
1,838 |
1,832 |
1,835 |
-0.70% |
600 |
| 2024/11/18 |
1,832 |
1,848 |
1,832 |
1,848 |
-0.27% |
1,900 |
| 2024/11/15 |
1,855 |
1,856 |
1,853 |
1,853 |
-0.32% |
1,100 |
| 2024/11/14 |
1,870 |
1,870 |
1,856 |
1,859 |
-0.59% |
1,200 |
| 2024/11/13 |
1,853 |
1,870 |
1,853 |
1,870 |
+0.75% |
1,000 |
| 2024/11/12 |
1,885 |
1,885 |
1,856 |
1,856 |
-0.75% |
1,000 |
| 2024/11/11 |
1,888 |
1,889 |
1,856 |
1,870 |
-1.01% |
500 |
| 2024/11/8 |
1,890 |
1,890 |
1,866 |
1,889 |
+0.75% |
800 |
| 2024/11/7 |
1,890 |
1,890 |
1,875 |
1,875 |
-0.21% |
300 |
| 2024/11/6 |
1,888 |
1,902 |
1,879 |
1,879 |
-0.32% |
1,100 |
| 2024/11/5 |
1,888 |
1,902 |
1,885 |
1,885 |
-0.16% |
900 |
| 2024/11/1 |
1,885 |
1,899 |
1,880 |
1,888 |
+0.00% |
900 |
| 2024/10/31 |
1,888 |
1,888 |
1,860 |
1,888 |
+0.43% |
1,900 |
| 2024/10/30 |
1,871 |
1,880 |
1,871 |
1,880 |
+0.48% |
1,100 |
| 2024/10/29 |
1,863 |
1,871 |
1,846 |
1,871 |
+0.38% |
2,200 |
| 2024/10/28 |
1,855 |
1,864 |
1,840 |
1,864 |
+0.76% |
1,400 |
| 2024/10/25 |
1,851 |
1,851 |
1,840 |
1,850 |
+0.93% |
900 |
| 2024/10/24 |
1,859 |
1,859 |
1,830 |
1,833 |
-1.45% |
900 |
|
