| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,126 |
2,144 |
2,109 |
2,131 |
+0.09% |
15,500 |
| 2025/4/24 |
2,160 |
2,164 |
2,108 |
2,129 |
-1.98% |
19,800 |
| 2025/4/23 |
2,183 |
2,183 |
2,145 |
2,172 |
+1.12% |
28,200 |
| 2025/4/22 |
2,135 |
2,184 |
2,116 |
2,148 |
+3.02% |
28,000 |
| 2025/4/21 |
2,105 |
2,131 |
2,085 |
2,085 |
-1.74% |
18,500 |
| 2025/4/18 |
2,033 |
2,122 |
2,033 |
2,122 |
+5.89% |
20,500 |
| 2025/4/17 |
2,010 |
2,023 |
1,996 |
2,004 |
-0.30% |
12,000 |
| 2025/4/16 |
2,065 |
2,065 |
2,009 |
2,010 |
-1.76% |
19,700 |
| 2025/4/15 |
2,057 |
2,076 |
2,046 |
2,046 |
+0.69% |
12,500 |
| 2025/4/14 |
2,067 |
2,067 |
2,032 |
2,032 |
-0.73% |
28,600 |
| 2025/4/11 |
1,994 |
2,070 |
1,958 |
2,047 |
+0.15% |
22,700 |
| 2025/4/10 |
2,007 |
2,063 |
1,990 |
2,044 |
+7.41% |
32,000 |
| 2025/4/9 |
1,931 |
1,944 |
1,886 |
1,903 |
-3.45% |
34,400 |
| 2025/4/8 |
1,927 |
1,992 |
1,914 |
1,971 |
+4.12% |
31,100 |
| 2025/4/7 |
1,920 |
1,954 |
1,850 |
1,893 |
-1.46% |
90,900 |
| 2025/4/4 |
2,027 |
2,031 |
1,908 |
1,921 |
-6.38% |
55,800 |
| 2025/4/3 |
2,045 |
2,075 |
2,036 |
2,052 |
-0.24% |
30,600 |
| 2025/4/2 |
2,099 |
2,099 |
2,057 |
2,057 |
-1.06% |
14,500 |
| 2025/4/1 |
2,104 |
2,104 |
2,079 |
2,079 |
-0.53% |
12,000 |
| 2025/3/31 |
2,131 |
2,158 |
2,090 |
2,090 |
-3.02% |
46,400 |
| 2025/3/28 |
2,191 |
2,201 |
2,148 |
2,155 |
-2.97% |
57,000 |
| 2025/3/27 |
2,181 |
2,221 |
2,165 |
2,221 |
+1.74% |
53,000 |
| 2025/3/26 |
2,188 |
2,193 |
2,163 |
2,183 |
+0.65% |
38,600 |
| 2025/3/25 |
2,168 |
2,195 |
2,156 |
2,169 |
+1.02% |
22,000 |
| 2025/3/24 |
2,188 |
2,188 |
2,147 |
2,147 |
-1.78% |
35,300 |
| 2025/3/21 |
2,152 |
2,186 |
2,140 |
2,186 |
+3.02% |
36,600 |
| 2025/3/19 |
2,109 |
2,138 |
2,106 |
2,122 |
-0.38% |
21,100 |
| 2025/3/18 |
2,129 |
2,164 |
2,129 |
2,130 |
+1.00% |
16,400 |
| 2025/3/17 |
2,100 |
2,133 |
2,100 |
2,109 |
+0.72% |
28,100 |
| 2025/3/14 |
2,081 |
2,110 |
2,075 |
2,094 |
+0.24% |
26,100 |
| 2025/3/13 |
2,068 |
2,117 |
2,068 |
2,089 |
+1.36% |
22,800 |
| 2025/3/12 |
2,066 |
2,077 |
2,034 |
2,061 |
-0.24% |
17,600 |
| 2025/3/11 |
2,053 |
2,074 |
2,030 |
2,066 |
-0.24% |
24,000 |
| 2025/3/10 |
2,140 |
2,140 |
2,055 |
2,071 |
-3.22% |
24,500 |
| 2025/3/7 |
2,165 |
2,175 |
2,110 |
2,140 |
-1.29% |
17,500 |
| 2025/3/6 |
2,150 |
2,194 |
2,150 |
2,168 |
+1.31% |
19,900 |
| 2025/3/5 |
2,085 |
2,147 |
2,085 |
2,140 |
+3.88% |
38,700 |
| 2025/3/4 |
2,098 |
2,151 |
2,053 |
2,060 |
-0.96% |
24,700 |
| 2025/3/3 |
2,055 |
2,133 |
2,055 |
2,080 |
+2.97% |
21,900 |
| 2025/2/28 |
2,045 |
2,061 |
2,014 |
2,020 |
-1.61% |
36,500 |
| 2025/2/27 |
2,050 |
2,064 |
2,019 |
2,053 |
+1.33% |
20,300 |
| 2025/2/26 |
2,045 |
2,045 |
1,997 |
2,026 |
-0.73% |
17,900 |
| 2025/2/25 |
1,993 |
2,041 |
1,990 |
2,041 |
+2.56% |
22,700 |
| 2025/2/21 |
2,033 |
2,072 |
1,972 |
1,990 |
-2.21% |
23,800 |
| 2025/2/20 |
2,070 |
2,097 |
2,030 |
2,035 |
-2.30% |
20,400 |
| 2025/2/19 |
2,113 |
2,129 |
2,083 |
2,083 |
-1.51% |
17,400 |
| 2025/2/18 |
2,095 |
2,115 |
2,095 |
2,115 |
+1.05% |
4,900 |
| 2025/2/17 |
2,136 |
2,150 |
2,093 |
2,093 |
+0.10% |
16,200 |
| 2025/2/14 |
2,140 |
2,140 |
2,090 |
2,091 |
-3.42% |
18,700 |
| 2025/2/13 |
2,175 |
2,194 |
2,158 |
2,165 |
-0.23% |
8,200 |
| 2025/2/12 |
2,204 |
2,204 |
2,169 |
2,170 |
-0.18% |
5,300 |
| 2025/2/10 |
2,201 |
2,201 |
2,154 |
2,174 |
-0.59% |
6,300 |
| 2025/2/7 |
2,176 |
2,208 |
2,175 |
2,187 |
-0.18% |
10,900 |
| 2025/2/6 |
2,164 |
2,199 |
2,157 |
2,191 |
+2.14% |
6,300 |
| 2025/2/5 |
2,192 |
2,208 |
2,127 |
2,145 |
-1.20% |
19,800 |
| 2025/2/4 |
2,151 |
2,203 |
2,131 |
2,171 |
+5.85% |
25,000 |
| 2025/2/3 |
2,180 |
2,205 |
2,051 |
2,051 |
-6.98% |
25,200 |
| 2025/1/31 |
2,212 |
2,216 |
2,186 |
2,205 |
+0.59% |
8,900 |
| 2025/1/30 |
2,185 |
2,209 |
2,185 |
2,192 |
+0.37% |
15,100 |
| 2025/1/29 |
2,205 |
2,205 |
2,184 |
2,184 |
-0.86% |
6,900 |
| 2025/1/28 |
2,186 |
2,207 |
2,163 |
2,203 |
+0.96% |
10,800 |
| 2025/1/27 |
2,133 |
2,191 |
2,133 |
2,182 |
+3.41% |
8,200 |
| 2025/1/24 |
2,124 |
2,129 |
2,095 |
2,110 |
-0.09% |
11,900 |
| 2025/1/23 |
2,114 |
2,126 |
2,091 |
2,112 |
-0.38% |
14,400 |
| 2025/1/22 |
2,089 |
2,127 |
2,089 |
2,120 |
+1.48% |
8,200 |
| 2025/1/21 |
2,129 |
2,129 |
2,075 |
2,089 |
-0.67% |
20,300 |
| 2025/1/20 |
2,098 |
2,110 |
2,096 |
2,103 |
+1.06% |
8,000 |
| 2025/1/17 |
2,100 |
2,112 |
2,065 |
2,081 |
-0.72% |
12,100 |
| 2025/1/16 |
2,113 |
2,149 |
2,096 |
2,096 |
+0.87% |
30,500 |
| 2025/1/15 |
2,088 |
2,100 |
2,064 |
2,078 |
-0.57% |
13,100 |
| 2025/1/14 |
2,124 |
2,142 |
2,073 |
2,090 |
-2.25% |
14,100 |
| 2025/1/10 |
2,152 |
2,174 |
2,121 |
2,138 |
-0.65% |
15,400 |
| 2025/1/9 |
2,151 |
2,176 |
2,140 |
2,152 |
-0.51% |
20,100 |
| 2025/1/8 |
2,170 |
2,181 |
2,138 |
2,163 |
-1.01% |
14,600 |
| 2025/1/7 |
2,200 |
2,201 |
2,171 |
2,185 |
-0.05% |
15,300 |
| 2025/1/6 |
2,286 |
2,286 |
2,180 |
2,186 |
-4.37% |
34,000 |
| 2024/12/30 |
2,323 |
2,326 |
2,253 |
2,286 |
-1.38% |
12,300 |
| 2024/12/27 |
2,311 |
2,323 |
2,285 |
2,318 |
+0.39% |
16,400 |
| 2024/12/26 |
2,340 |
2,340 |
2,271 |
2,309 |
-1.03% |
20,600 |
| 2024/12/25 |
2,312 |
2,333 |
2,267 |
2,333 |
+0.47% |
9,100 |
| 2024/12/24 |
2,336 |
2,336 |
2,282 |
2,322 |
+0.35% |
16,500 |
| 2024/12/23 |
2,356 |
2,380 |
2,312 |
2,314 |
-2.77% |
23,500 |
| 2024/12/20 |
2,302 |
2,380 |
2,285 |
2,380 |
+3.98% |
35,400 |
| 2024/12/19 |
2,280 |
2,295 |
2,268 |
2,289 |
+0.13% |
9,400 |
| 2024/12/18 |
2,274 |
2,307 |
2,269 |
2,286 |
+0.93% |
17,400 |
| 2024/12/17 |
2,292 |
2,292 |
2,222 |
2,265 |
-0.79% |
11,500 |
| 2024/12/16 |
2,270 |
2,308 |
2,270 |
2,283 |
+1.92% |
15,400 |
| 2024/12/13 |
2,264 |
2,274 |
2,237 |
2,240 |
-3.20% |
24,900 |
| 2024/12/12 |
2,296 |
2,325 |
2,286 |
2,314 |
+2.57% |
35,900 |
| 2024/12/11 |
2,244 |
2,265 |
2,240 |
2,256 |
+0.00% |
15,000 |
| 2024/12/10 |
2,276 |
2,276 |
2,235 |
2,256 |
-0.75% |
17,000 |
| 2024/12/9 |
2,257 |
2,275 |
2,232 |
2,273 |
+2.39% |
40,300 |
| 2024/12/6 |
2,203 |
2,221 |
2,188 |
2,220 |
+0.77% |
12,700 |
| 2024/12/5 |
2,225 |
2,228 |
2,190 |
2,203 |
+0.09% |
19,900 |
| 2024/12/4 |
2,242 |
2,242 |
2,175 |
2,201 |
-2.78% |
17,100 |
| 2024/12/3 |
2,204 |
2,281 |
2,204 |
2,264 |
+3.38% |
26,700 |
| 2024/12/2 |
2,199 |
2,219 |
2,166 |
2,190 |
+2.82% |
17,900 |
| 2024/11/29 |
2,163 |
2,193 |
2,130 |
2,130 |
-1.53% |
9,400 |
| 2024/11/28 |
2,158 |
2,195 |
2,148 |
2,163 |
+0.79% |
9,700 |
| 2024/11/27 |
2,201 |
2,220 |
2,139 |
2,146 |
-3.03% |
10,100 |
| 2024/11/26 |
2,228 |
2,263 |
2,194 |
2,213 |
+0.41% |
10,100 |
| 2024/11/25 |
2,215 |
2,326 |
2,204 |
2,204 |
+0.09% |
92,500 |
| 2024/11/22 |
2,219 |
2,223 |
2,190 |
2,202 |
-0.86% |
7,700 |
| 2024/11/21 |
2,229 |
2,230 |
2,199 |
2,221 |
-0.49% |
7,400 |
| 2024/11/20 |
2,210 |
2,232 |
2,193 |
2,232 |
+1.27% |
23,000 |
| 2024/11/19 |
2,207 |
2,220 |
2,189 |
2,204 |
-0.36% |
9,500 |
| 2024/11/18 |
2,213 |
2,217 |
2,179 |
2,212 |
-0.05% |
8,100 |
| 2024/11/15 |
2,195 |
2,229 |
2,195 |
2,213 |
+1.00% |
5,900 |
| 2024/11/14 |
2,206 |
2,209 |
2,191 |
2,191 |
-0.45% |
10,000 |
| 2024/11/13 |
2,225 |
2,225 |
2,191 |
2,201 |
-1.21% |
10,800 |
| 2024/11/12 |
2,192 |
2,244 |
2,187 |
2,228 |
+1.55% |
14,800 |
| 2024/11/11 |
2,198 |
2,220 |
2,175 |
2,194 |
-1.92% |
8,800 |
| 2024/11/8 |
2,240 |
2,240 |
2,165 |
2,237 |
+0.58% |
6,300 |
| 2024/11/7 |
2,179 |
2,255 |
2,170 |
2,224 |
+2.21% |
20,800 |
| 2024/11/6 |
2,206 |
2,246 |
2,157 |
2,176 |
-0.41% |
13,100 |
| 2024/11/5 |
2,218 |
2,229 |
2,180 |
2,185 |
+1.53% |
32,700 |
| 2024/11/1 |
2,160 |
2,183 |
2,142 |
2,152 |
-1.51% |
18,000 |
| 2024/10/31 |
2,179 |
2,251 |
2,165 |
2,185 |
+0.00% |
31,700 |
| 2024/10/30 |
2,240 |
2,244 |
2,182 |
2,185 |
-1.62% |
59,200 |
| 2024/10/29 |
2,196 |
2,225 |
2,173 |
2,221 |
+0.18% |
11,900 |
| 2024/10/28 |
2,180 |
2,219 |
2,171 |
2,217 |
+2.07% |
11,500 |
| 2024/10/25 |
2,135 |
2,188 |
2,112 |
2,172 |
+1.69% |
21,300 |
| 2024/10/24 |
2,115 |
2,151 |
2,115 |
2,136 |
+0.14% |
8,800 |
|
