| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,051 |
2,074 |
2,040 |
2,052 |
+0.00% |
24,000 |
| 2025/4/24 |
2,065 |
2,084 |
2,051 |
2,052 |
+0.54% |
29,700 |
| 2025/4/23 |
2,054 |
2,074 |
2,036 |
2,041 |
+0.54% |
30,100 |
| 2025/4/22 |
2,002 |
2,036 |
2,002 |
2,030 |
+1.00% |
20,400 |
| 2025/4/21 |
2,016 |
2,024 |
1,988 |
2,010 |
-0.30% |
31,300 |
| 2025/4/18 |
1,992 |
2,019 |
1,992 |
2,016 |
+2.49% |
34,300 |
| 2025/4/17 |
1,950 |
1,974 |
1,944 |
1,967 |
+1.08% |
18,600 |
| 2025/4/16 |
1,976 |
1,980 |
1,935 |
1,946 |
-0.97% |
18,700 |
| 2025/4/15 |
1,976 |
1,987 |
1,965 |
1,965 |
+0.56% |
16,900 |
| 2025/4/14 |
1,969 |
1,969 |
1,918 |
1,954 |
+1.30% |
27,500 |
| 2025/4/11 |
1,870 |
1,931 |
1,853 |
1,929 |
-1.08% |
34,500 |
| 2025/4/10 |
2,023 |
2,023 |
1,932 |
1,950 |
+6.32% |
49,100 |
| 2025/4/9 |
1,876 |
1,876 |
1,806 |
1,834 |
-4.23% |
58,900 |
| 2025/4/8 |
1,860 |
1,939 |
1,860 |
1,915 |
+7.22% |
54,900 |
| 2025/4/7 |
1,731 |
1,825 |
1,724 |
1,786 |
-6.78% |
71,300 |
| 2025/4/4 |
1,982 |
1,992 |
1,873 |
1,916 |
-6.67% |
86,300 |
| 2025/4/3 |
2,050 |
2,072 |
2,028 |
2,053 |
-3.62% |
66,200 |
| 2025/4/2 |
2,150 |
2,151 |
2,102 |
2,130 |
-0.05% |
33,500 |
| 2025/4/1 |
2,165 |
2,165 |
2,117 |
2,131 |
+0.24% |
46,200 |
| 2025/3/31 |
2,147 |
2,159 |
2,104 |
2,126 |
-2.43% |
59,400 |
| 2025/3/28 |
2,211 |
2,227 |
2,165 |
2,179 |
-4.89% |
56,600 |
| 2025/3/27 |
2,263 |
2,291 |
2,253 |
2,291 |
+0.39% |
104,500 |
| 2025/3/26 |
2,297 |
2,297 |
2,276 |
2,282 |
-0.04% |
60,000 |
| 2025/3/25 |
2,308 |
2,308 |
2,262 |
2,283 |
-0.39% |
32,800 |
| 2025/3/24 |
2,310 |
2,312 |
2,260 |
2,292 |
-0.78% |
58,800 |
| 2025/3/21 |
2,313 |
2,323 |
2,308 |
2,310 |
-0.65% |
44,200 |
| 2025/3/19 |
2,310 |
2,333 |
2,304 |
2,325 |
+1.31% |
86,000 |
| 2025/3/18 |
2,290 |
2,312 |
2,287 |
2,295 |
+1.28% |
48,000 |
| 2025/3/17 |
2,271 |
2,285 |
2,252 |
2,266 |
+1.25% |
53,300 |
| 2025/3/14 |
2,204 |
2,253 |
2,204 |
2,238 |
+0.45% |
36,900 |
| 2025/3/13 |
2,224 |
2,253 |
2,224 |
2,228 |
+0.18% |
47,500 |
| 2025/3/12 |
2,217 |
2,232 |
2,189 |
2,224 |
+1.97% |
62,200 |
| 2025/3/11 |
2,189 |
2,193 |
2,153 |
2,181 |
-1.22% |
48,400 |
| 2025/3/10 |
2,188 |
2,228 |
2,188 |
2,208 |
+1.52% |
57,500 |
| 2025/3/7 |
2,152 |
2,175 |
2,134 |
2,175 |
+0.14% |
39,400 |
| 2025/3/6 |
2,155 |
2,185 |
2,155 |
2,172 |
+1.12% |
51,500 |
| 2025/3/5 |
2,129 |
2,152 |
2,118 |
2,148 |
+0.70% |
40,800 |
| 2025/3/4 |
2,135 |
2,148 |
2,116 |
2,133 |
-0.37% |
27,800 |
| 2025/3/3 |
2,133 |
2,156 |
2,122 |
2,141 |
+1.95% |
46,000 |
| 2025/2/28 |
2,122 |
2,122 |
2,091 |
2,100 |
-1.50% |
35,800 |
| 2025/2/27 |
2,084 |
2,132 |
2,084 |
2,132 |
+2.11% |
42,000 |
| 2025/2/26 |
2,076 |
2,099 |
2,065 |
2,088 |
+0.14% |
41,100 |
| 2025/2/25 |
2,070 |
2,091 |
2,062 |
2,085 |
-0.29% |
24,800 |
| 2025/2/21 |
2,100 |
2,100 |
2,073 |
2,091 |
-0.81% |
30,500 |
| 2025/2/20 |
2,142 |
2,151 |
2,097 |
2,108 |
-1.72% |
33,500 |
| 2025/2/19 |
2,131 |
2,150 |
2,124 |
2,145 |
+0.70% |
28,100 |
| 2025/2/18 |
2,111 |
2,133 |
2,096 |
2,130 |
+0.42% |
29,900 |
| 2025/2/17 |
2,127 |
2,139 |
2,116 |
2,121 |
-0.28% |
20,000 |
| 2025/2/14 |
2,131 |
2,147 |
2,106 |
2,127 |
-0.19% |
38,000 |
| 2025/2/13 |
2,121 |
2,148 |
2,121 |
2,131 |
+0.00% |
27,200 |
| 2025/2/12 |
2,152 |
2,163 |
2,112 |
2,131 |
+0.28% |
39,800 |
| 2025/2/10 |
2,157 |
2,157 |
2,123 |
2,125 |
-1.67% |
28,600 |
| 2025/2/7 |
2,144 |
2,163 |
2,138 |
2,161 |
+0.98% |
68,500 |
| 2025/2/6 |
2,126 |
2,148 |
2,106 |
2,140 |
+0.33% |
47,700 |
| 2025/2/5 |
2,188 |
2,195 |
2,109 |
2,133 |
-2.51% |
97,300 |
| 2025/2/4 |
2,050 |
2,205 |
2,050 |
2,188 |
+7.47% |
207,900 |
| 2025/2/3 |
2,065 |
2,066 |
2,021 |
2,036 |
-2.12% |
61,100 |
| 2025/1/31 |
2,080 |
2,080 |
2,061 |
2,080 |
-0.38% |
42,000 |
| 2025/1/30 |
2,069 |
2,092 |
2,058 |
2,088 |
+1.66% |
36,100 |
| 2025/1/29 |
2,060 |
2,071 |
2,050 |
2,054 |
-0.29% |
23,100 |
| 2025/1/28 |
2,045 |
2,074 |
2,041 |
2,060 |
+0.00% |
33,800 |
| 2025/1/27 |
2,055 |
2,069 |
2,046 |
2,060 |
+1.08% |
37,700 |
| 2025/1/24 |
2,020 |
2,052 |
2,020 |
2,038 |
+1.14% |
41,800 |
| 2025/1/23 |
2,027 |
2,028 |
2,005 |
2,015 |
-0.59% |
40,400 |
| 2025/1/22 |
2,041 |
2,042 |
2,027 |
2,027 |
-0.44% |
29,400 |
| 2025/1/21 |
2,033 |
2,045 |
2,011 |
2,036 |
+0.34% |
52,500 |
| 2025/1/20 |
1,967 |
2,029 |
1,967 |
2,029 |
+3.68% |
60,100 |
| 2025/1/17 |
1,953 |
1,958 |
1,934 |
1,957 |
+0.20% |
34,300 |
| 2025/1/16 |
1,977 |
1,987 |
1,948 |
1,953 |
-1.21% |
38,800 |
| 2025/1/15 |
1,973 |
1,987 |
1,966 |
1,977 |
+0.15% |
27,500 |
| 2025/1/14 |
1,990 |
1,998 |
1,961 |
1,974 |
+0.00% |
36,400 |
| 2025/1/10 |
1,985 |
1,994 |
1,966 |
1,974 |
-0.55% |
24,700 |
| 2025/1/9 |
2,002 |
2,002 |
1,978 |
1,985 |
-1.24% |
46,200 |
| 2025/1/8 |
2,006 |
2,038 |
1,997 |
2,010 |
+0.50% |
43,400 |
| 2025/1/7 |
2,008 |
2,022 |
1,980 |
2,000 |
-0.40% |
97,300 |
| 2025/1/6 |
2,009 |
2,010 |
1,984 |
2,008 |
+0.35% |
62,300 |
| 2024/12/30 |
2,016 |
2,026 |
1,998 |
2,001 |
-0.55% |
50,300 |
| 2024/12/27 |
1,991 |
2,012 |
1,985 |
2,012 |
+2.08% |
50,800 |
| 2024/12/26 |
1,942 |
1,982 |
1,942 |
1,971 |
+1.60% |
102,400 |
| 2024/12/25 |
1,929 |
1,948 |
1,911 |
1,940 |
+1.62% |
49,200 |
| 2024/12/24 |
1,893 |
1,915 |
1,891 |
1,909 |
+0.85% |
67,100 |
| 2024/12/23 |
1,895 |
1,902 |
1,870 |
1,893 |
-0.16% |
41,100 |
| 2024/12/20 |
1,898 |
1,920 |
1,896 |
1,896 |
-0.05% |
76,800 |
| 2024/12/19 |
1,910 |
1,916 |
1,892 |
1,897 |
-1.25% |
60,500 |
| 2024/12/18 |
1,901 |
1,926 |
1,901 |
1,921 |
+1.11% |
36,100 |
| 2024/12/17 |
1,918 |
1,923 |
1,894 |
1,900 |
-1.09% |
41,700 |
| 2024/12/16 |
1,920 |
1,930 |
1,911 |
1,921 |
+0.16% |
30,800 |
| 2024/12/13 |
1,912 |
1,929 |
1,897 |
1,918 |
-0.72% |
67,500 |
| 2024/12/12 |
1,941 |
1,942 |
1,926 |
1,932 |
-0.16% |
52,400 |
| 2024/12/11 |
1,938 |
1,946 |
1,926 |
1,935 |
+0.62% |
41,800 |
| 2024/12/10 |
1,930 |
1,948 |
1,923 |
1,923 |
+0.68% |
62,500 |
| 2024/12/9 |
1,895 |
1,920 |
1,890 |
1,910 |
+0.79% |
46,400 |
| 2024/12/6 |
1,910 |
1,912 |
1,888 |
1,895 |
-0.89% |
50,800 |
| 2024/12/5 |
1,899 |
1,933 |
1,899 |
1,912 |
+0.58% |
55,900 |
| 2024/12/4 |
1,919 |
1,923 |
1,881 |
1,901 |
+0.11% |
66,500 |
| 2024/12/3 |
1,915 |
1,917 |
1,884 |
1,899 |
-0.37% |
78,900 |
| 2024/12/2 |
1,867 |
1,907 |
1,866 |
1,906 |
+2.09% |
47,800 |
| 2024/11/29 |
1,853 |
1,877 |
1,853 |
1,867 |
+0.59% |
47,900 |
| 2024/11/28 |
1,831 |
1,861 |
1,831 |
1,856 |
+1.14% |
44,000 |
| 2024/11/27 |
1,875 |
1,882 |
1,826 |
1,835 |
-2.55% |
73,500 |
| 2024/11/26 |
1,900 |
1,913 |
1,868 |
1,883 |
-0.89% |
63,500 |
| 2024/11/25 |
1,905 |
1,921 |
1,895 |
1,900 |
+0.00% |
72,800 |
| 2024/11/22 |
1,892 |
1,913 |
1,892 |
1,900 |
+0.42% |
22,600 |
| 2024/11/21 |
1,882 |
1,903 |
1,882 |
1,892 |
-0.21% |
32,500 |
| 2024/11/20 |
1,892 |
1,913 |
1,882 |
1,896 |
+0.21% |
33,200 |
| 2024/11/19 |
1,887 |
1,908 |
1,885 |
1,892 |
+0.26% |
27,900 |
| 2024/11/18 |
1,870 |
1,901 |
1,870 |
1,887 |
+0.48% |
63,800 |
| 2024/11/15 |
1,889 |
1,901 |
1,870 |
1,878 |
+0.64% |
30,400 |
| 2024/11/14 |
1,874 |
1,900 |
1,866 |
1,866 |
+0.11% |
58,900 |
| 2024/11/13 |
1,887 |
1,910 |
1,863 |
1,864 |
-1.89% |
57,700 |
| 2024/11/12 |
1,850 |
1,917 |
1,850 |
1,900 |
+2.98% |
86,600 |
| 2024/11/11 |
1,890 |
1,893 |
1,845 |
1,845 |
-2.84% |
90,500 |
| 2024/11/8 |
1,985 |
1,990 |
1,892 |
1,899 |
-4.24% |
86,900 |
| 2024/11/7 |
1,943 |
2,020 |
1,938 |
1,983 |
+0.71% |
140,600 |
| 2024/11/6 |
1,941 |
1,970 |
1,894 |
1,969 |
+2.34% |
157,000 |
| 2024/11/5 |
1,925 |
1,938 |
1,910 |
1,924 |
+0.16% |
48,200 |
| 2024/11/1 |
1,934 |
1,945 |
1,921 |
1,921 |
-1.49% |
51,500 |
| 2024/10/31 |
1,972 |
1,972 |
1,938 |
1,950 |
-1.07% |
71,300 |
| 2024/10/30 |
1,936 |
1,971 |
1,933 |
1,971 |
+1.44% |
168,100 |
| 2024/10/29 |
1,947 |
1,958 |
1,934 |
1,943 |
+0.26% |
23,100 |
| 2024/10/28 |
1,881 |
1,947 |
1,878 |
1,938 |
+2.00% |
32,800 |
| 2024/10/25 |
1,915 |
1,922 |
1,890 |
1,900 |
-0.94% |
29,600 |
| 2024/10/24 |
1,927 |
1,932 |
1,900 |
1,918 |
-0.98% |
40,300 |
|
