| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,047 |
2,054 |
2,031 |
2,041 |
+0.10% |
6,400 |
| 2025/4/24 |
2,071 |
2,074 |
2,025 |
2,039 |
-1.55% |
8,300 |
| 2025/4/23 |
2,080 |
2,110 |
2,067 |
2,071 |
+0.49% |
17,600 |
| 2025/4/22 |
2,038 |
2,071 |
2,038 |
2,061 |
+1.13% |
7,200 |
| 2025/4/21 |
2,029 |
2,040 |
2,018 |
2,038 |
+0.44% |
7,500 |
| 2025/4/18 |
1,944 |
2,033 |
1,944 |
2,029 |
+4.86% |
11,000 |
| 2025/4/17 |
1,938 |
1,962 |
1,935 |
1,935 |
-0.15% |
4,500 |
| 2025/4/16 |
1,945 |
1,952 |
1,936 |
1,938 |
-0.31% |
6,100 |
| 2025/4/15 |
1,987 |
1,989 |
1,940 |
1,944 |
-0.92% |
6,200 |
| 2025/4/14 |
1,988 |
1,988 |
1,951 |
1,962 |
+0.31% |
5,700 |
| 2025/4/11 |
1,952 |
1,961 |
1,901 |
1,956 |
+0.00% |
11,700 |
| 2025/4/10 |
1,946 |
1,959 |
1,923 |
1,956 |
+4.71% |
9,300 |
| 2025/4/9 |
1,875 |
1,896 |
1,851 |
1,868 |
-2.45% |
13,500 |
| 2025/4/8 |
1,866 |
1,931 |
1,862 |
1,915 |
+4.70% |
15,600 |
| 2025/4/7 |
1,842 |
1,879 |
1,821 |
1,829 |
-4.69% |
15,800 |
| 2025/4/4 |
1,955 |
1,986 |
1,884 |
1,919 |
-2.98% |
28,400 |
| 2025/4/3 |
1,980 |
1,995 |
1,968 |
1,978 |
-1.35% |
12,800 |
| 2025/4/2 |
2,011 |
2,015 |
2,000 |
2,005 |
-0.69% |
9,400 |
| 2025/4/1 |
2,019 |
2,039 |
2,015 |
2,019 |
+0.55% |
10,500 |
| 2025/3/31 |
2,078 |
2,078 |
2,008 |
2,008 |
-3.55% |
15,500 |
| 2025/3/28 |
2,120 |
2,126 |
2,075 |
2,082 |
-3.39% |
16,800 |
| 2025/3/27 |
2,113 |
2,155 |
2,113 |
2,155 |
+1.75% |
36,900 |
| 2025/3/26 |
2,110 |
2,118 |
2,084 |
2,118 |
+0.95% |
16,900 |
| 2025/3/25 |
2,082 |
2,105 |
2,075 |
2,098 |
+1.35% |
9,100 |
| 2025/3/24 |
2,110 |
2,110 |
2,064 |
2,070 |
-1.43% |
11,600 |
| 2025/3/21 |
2,118 |
2,118 |
2,086 |
2,100 |
-0.90% |
13,300 |
| 2025/3/19 |
2,114 |
2,119 |
2,087 |
2,119 |
+0.24% |
10,900 |
| 2025/3/18 |
2,099 |
2,121 |
2,094 |
2,114 |
+1.05% |
12,800 |
| 2025/3/17 |
2,107 |
2,107 |
2,092 |
2,092 |
+0.24% |
6,600 |
| 2025/3/14 |
2,109 |
2,109 |
2,087 |
2,087 |
-1.04% |
18,000 |
| 2025/3/13 |
2,099 |
2,109 |
2,085 |
2,109 |
+0.52% |
10,100 |
| 2025/3/12 |
2,080 |
2,098 |
2,077 |
2,098 |
+0.82% |
10,700 |
| 2025/3/11 |
2,063 |
2,081 |
2,052 |
2,081 |
-0.05% |
8,500 |
| 2025/3/10 |
2,074 |
2,086 |
2,048 |
2,082 |
-0.19% |
13,200 |
| 2025/3/7 |
2,093 |
2,100 |
2,071 |
2,086 |
-0.76% |
9,700 |
| 2025/3/6 |
2,080 |
2,102 |
2,080 |
2,102 |
+1.30% |
13,100 |
| 2025/3/5 |
2,060 |
2,075 |
2,055 |
2,075 |
+1.42% |
7,500 |
| 2025/3/4 |
2,064 |
2,064 |
2,019 |
2,046 |
-0.78% |
7,300 |
| 2025/3/3 |
2,049 |
2,062 |
2,012 |
2,062 |
+2.69% |
13,300 |
| 2025/2/28 |
2,030 |
2,030 |
2,008 |
2,008 |
-0.94% |
7,000 |
| 2025/2/27 |
2,004 |
2,030 |
2,002 |
2,027 |
+1.15% |
6,400 |
| 2025/2/26 |
1,997 |
2,014 |
1,997 |
2,004 |
-0.55% |
7,100 |
| 2025/2/25 |
2,004 |
2,029 |
1,985 |
2,015 |
-0.25% |
12,500 |
| 2025/2/21 |
2,010 |
2,021 |
2,010 |
2,020 |
+0.60% |
5,400 |
| 2025/2/20 |
2,040 |
2,040 |
2,008 |
2,008 |
-2.14% |
11,200 |
| 2025/2/19 |
2,044 |
2,052 |
2,035 |
2,052 |
+0.00% |
6,300 |
| 2025/2/18 |
2,047 |
2,056 |
2,035 |
2,052 |
+0.84% |
3,200 |
| 2025/2/17 |
2,060 |
2,073 |
2,035 |
2,035 |
-0.88% |
6,300 |
| 2025/2/14 |
2,060 |
2,080 |
2,037 |
2,053 |
-0.15% |
9,600 |
| 2025/2/13 |
2,023 |
2,056 |
2,020 |
2,056 |
+2.03% |
9,500 |
| 2025/2/12 |
2,011 |
2,015 |
1,985 |
2,015 |
+1.41% |
19,400 |
| 2025/2/10 |
2,099 |
2,111 |
1,987 |
1,987 |
-4.65% |
46,300 |
| 2025/2/7 |
2,069 |
2,100 |
2,060 |
2,084 |
+0.77% |
12,200 |
| 2025/2/6 |
2,050 |
2,071 |
2,050 |
2,068 |
+0.93% |
5,300 |
| 2025/2/5 |
2,020 |
2,049 |
2,020 |
2,049 |
+1.44% |
8,700 |
| 2025/2/4 |
2,031 |
2,050 |
2,020 |
2,020 |
-0.54% |
7,200 |
| 2025/2/3 |
2,060 |
2,060 |
2,019 |
2,031 |
-1.41% |
14,900 |
| 2025/1/31 |
2,078 |
2,078 |
2,056 |
2,060 |
-0.34% |
5,000 |
| 2025/1/30 |
2,035 |
2,067 |
2,035 |
2,067 |
+1.67% |
19,100 |
| 2025/1/29 |
2,048 |
2,048 |
2,033 |
2,033 |
-0.25% |
6,800 |
| 2025/1/28 |
1,997 |
2,046 |
1,997 |
2,038 |
+2.05% |
9,400 |
| 2025/1/27 |
1,994 |
2,004 |
1,982 |
1,997 |
+0.35% |
7,300 |
| 2025/1/24 |
2,001 |
2,005 |
1,984 |
1,990 |
+0.35% |
6,500 |
| 2025/1/23 |
1,995 |
1,995 |
1,981 |
1,983 |
-0.55% |
7,200 |
| 2025/1/22 |
1,998 |
2,000 |
1,981 |
1,994 |
+0.50% |
4,800 |
| 2025/1/21 |
1,972 |
1,984 |
1,971 |
1,984 |
+0.40% |
5,700 |
| 2025/1/20 |
1,964 |
1,977 |
1,962 |
1,976 |
+1.23% |
7,600 |
| 2025/1/17 |
1,967 |
1,968 |
1,945 |
1,952 |
-0.76% |
10,600 |
| 2025/1/16 |
1,981 |
1,999 |
1,967 |
1,967 |
-0.96% |
11,400 |
| 2025/1/15 |
1,972 |
1,992 |
1,972 |
1,986 |
+0.15% |
9,600 |
| 2025/1/14 |
2,000 |
2,009 |
1,973 |
1,983 |
-0.85% |
18,200 |
| 2025/1/10 |
2,001 |
2,027 |
2,000 |
2,000 |
-0.15% |
8,500 |
| 2025/1/9 |
2,038 |
2,049 |
2,000 |
2,003 |
-1.72% |
16,900 |
| 2025/1/8 |
2,051 |
2,057 |
2,038 |
2,038 |
-0.63% |
9,800 |
| 2025/1/7 |
2,091 |
2,091 |
2,050 |
2,051 |
-1.01% |
12,800 |
| 2025/1/6 |
2,144 |
2,146 |
2,070 |
2,072 |
-1.99% |
30,100 |
| 2024/12/30 |
2,062 |
2,130 |
2,062 |
2,114 |
+3.12% |
34,100 |
| 2024/12/27 |
2,011 |
2,050 |
1,990 |
2,050 |
+2.19% |
20,200 |
| 2024/12/26 |
1,984 |
2,006 |
1,984 |
2,006 |
+0.35% |
12,400 |
| 2024/12/25 |
1,997 |
1,999 |
1,973 |
1,999 |
+0.86% |
9,200 |
| 2024/12/24 |
1,998 |
1,998 |
1,979 |
1,982 |
-0.20% |
5,200 |
| 2024/12/23 |
1,996 |
1,997 |
1,980 |
1,986 |
-0.50% |
6,400 |
| 2024/12/20 |
2,007 |
2,011 |
1,996 |
1,996 |
+0.30% |
12,500 |
| 2024/12/19 |
1,987 |
2,004 |
1,985 |
1,990 |
+0.15% |
6,800 |
| 2024/12/18 |
1,995 |
1,996 |
1,987 |
1,987 |
-0.40% |
3,800 |
| 2024/12/17 |
2,013 |
2,013 |
1,982 |
1,995 |
-0.50% |
8,000 |
| 2024/12/16 |
2,010 |
2,015 |
2,004 |
2,005 |
-0.25% |
4,400 |
| 2024/12/13 |
2,014 |
2,014 |
2,000 |
2,010 |
+0.45% |
21,800 |
| 2024/12/12 |
2,000 |
2,004 |
1,991 |
2,001 |
+0.55% |
9,700 |
| 2024/12/11 |
1,996 |
1,996 |
1,985 |
1,990 |
+0.25% |
7,100 |
| 2024/12/10 |
2,005 |
2,005 |
1,979 |
1,985 |
-0.45% |
7,700 |
| 2024/12/9 |
2,025 |
2,025 |
1,980 |
1,994 |
-1.53% |
25,000 |
| 2024/12/6 |
1,955 |
2,025 |
1,955 |
2,025 |
+3.85% |
52,000 |
| 2024/12/5 |
1,947 |
1,950 |
1,940 |
1,950 |
+0.21% |
8,200 |
| 2024/12/4 |
1,946 |
1,947 |
1,934 |
1,946 |
+0.00% |
9,100 |
| 2024/12/3 |
1,940 |
1,946 |
1,935 |
1,946 |
+1.09% |
13,200 |
| 2024/12/2 |
1,944 |
1,944 |
1,925 |
1,925 |
+0.00% |
13,000 |
| 2024/11/29 |
1,938 |
1,945 |
1,925 |
1,925 |
-0.67% |
6,700 |
| 2024/11/28 |
1,913 |
1,938 |
1,910 |
1,938 |
+0.99% |
9,100 |
| 2024/11/27 |
1,924 |
1,924 |
1,905 |
1,919 |
-0.88% |
8,100 |
| 2024/11/26 |
1,928 |
1,936 |
1,918 |
1,936 |
+0.41% |
5,400 |
| 2024/11/25 |
1,947 |
1,947 |
1,928 |
1,928 |
-0.05% |
7,600 |
| 2024/11/22 |
1,922 |
1,937 |
1,922 |
1,929 |
+0.21% |
4,100 |
| 2024/11/21 |
1,931 |
1,940 |
1,923 |
1,925 |
-0.21% |
5,400 |
| 2024/11/20 |
1,921 |
1,949 |
1,921 |
1,929 |
+0.42% |
9,100 |
| 2024/11/19 |
1,915 |
1,934 |
1,915 |
1,921 |
+0.37% |
7,000 |
| 2024/11/18 |
1,896 |
1,920 |
1,896 |
1,914 |
+0.95% |
7,600 |
| 2024/11/15 |
1,928 |
1,928 |
1,896 |
1,896 |
-0.47% |
9,300 |
| 2024/11/14 |
1,910 |
1,929 |
1,904 |
1,905 |
+0.16% |
9,000 |
| 2024/11/13 |
1,923 |
1,929 |
1,902 |
1,902 |
-1.25% |
14,100 |
| 2024/11/12 |
1,937 |
1,949 |
1,926 |
1,926 |
-1.23% |
8,500 |
| 2024/11/11 |
1,931 |
1,950 |
1,931 |
1,950 |
-0.51% |
17,100 |
| 2024/11/8 |
1,953 |
1,972 |
1,937 |
1,960 |
+0.62% |
22,000 |
| 2024/11/7 |
1,931 |
1,950 |
1,931 |
1,948 |
+1.35% |
12,300 |
| 2024/11/6 |
1,950 |
1,950 |
1,902 |
1,922 |
-1.59% |
11,300 |
| 2024/11/5 |
1,917 |
1,953 |
1,901 |
1,953 |
+1.35% |
10,800 |
| 2024/11/1 |
1,945 |
1,953 |
1,926 |
1,927 |
-1.68% |
12,000 |
| 2024/10/31 |
1,928 |
1,969 |
1,928 |
1,960 |
+1.66% |
16,000 |
| 2024/10/30 |
1,923 |
1,954 |
1,919 |
1,928 |
+0.26% |
103,200 |
| 2024/10/29 |
1,906 |
1,936 |
1,906 |
1,923 |
+0.68% |
12,900 |
| 2024/10/28 |
1,881 |
1,917 |
1,866 |
1,910 |
+1.06% |
12,500 |
| 2024/10/25 |
1,917 |
1,917 |
1,890 |
1,890 |
-1.41% |
12,700 |
| 2024/10/24 |
1,917 |
1,920 |
1,901 |
1,917 |
-0.10% |
16,500 |
|
