| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,099 |
2,127 |
2,039 |
2,039 |
-3.32% |
15,500 |
| 2025/4/24 |
2,092 |
2,118 |
2,091 |
2,109 |
+0.81% |
4,900 |
| 2025/4/23 |
2,090 |
2,110 |
2,090 |
2,092 |
+0.24% |
3,700 |
| 2025/4/22 |
2,101 |
2,134 |
2,087 |
2,087 |
-0.86% |
5,100 |
| 2025/4/21 |
2,150 |
2,150 |
2,105 |
2,105 |
-1.86% |
4,300 |
| 2025/4/18 |
2,125 |
2,170 |
2,125 |
2,145 |
+0.99% |
4,600 |
| 2025/4/17 |
2,155 |
2,160 |
2,106 |
2,124 |
+0.19% |
6,700 |
| 2025/4/16 |
2,180 |
2,195 |
2,110 |
2,120 |
-2.53% |
5,300 |
| 2025/4/15 |
2,103 |
2,194 |
2,103 |
2,175 |
+1.92% |
4,800 |
| 2025/4/14 |
2,137 |
2,196 |
2,134 |
2,134 |
+1.14% |
4,100 |
| 2025/4/11 |
2,051 |
2,110 |
2,051 |
2,110 |
+1.93% |
3,000 |
| 2025/4/10 |
2,160 |
2,160 |
2,056 |
2,070 |
+2.99% |
6,700 |
| 2025/4/9 |
2,020 |
2,029 |
1,990 |
2,010 |
-0.50% |
5,000 |
| 2025/4/8 |
1,981 |
2,049 |
1,927 |
2,020 |
+6.26% |
12,300 |
| 2025/4/7 |
1,914 |
2,000 |
1,868 |
1,901 |
-6.35% |
18,400 |
| 2025/4/4 |
2,071 |
2,071 |
1,949 |
2,030 |
-2.50% |
19,600 |
| 2025/4/3 |
2,030 |
2,122 |
2,000 |
2,082 |
-2.25% |
12,000 |
| 2025/4/2 |
2,219 |
2,219 |
2,111 |
2,130 |
-6.13% |
21,500 |
| 2025/4/1 |
2,357 |
2,357 |
2,201 |
2,269 |
-3.73% |
16,400 |
| 2025/3/31 |
2,378 |
2,380 |
2,315 |
2,357 |
-0.34% |
5,400 |
| 2025/3/28 |
2,315 |
2,380 |
2,315 |
2,365 |
+2.56% |
8,200 |
| 2025/3/27 |
2,312 |
2,370 |
2,305 |
2,306 |
-1.33% |
10,300 |
| 2025/3/26 |
2,330 |
2,337 |
2,300 |
2,337 |
+0.00% |
5,200 |
| 2025/3/25 |
2,265 |
2,348 |
2,265 |
2,337 |
+2.95% |
12,500 |
| 2025/3/24 |
2,250 |
2,316 |
2,250 |
2,270 |
+1.66% |
9,700 |
| 2025/3/21 |
2,177 |
2,233 |
2,175 |
2,233 |
+2.57% |
7,700 |
| 2025/3/19 |
2,196 |
2,198 |
2,159 |
2,177 |
-0.09% |
5,900 |
| 2025/3/18 |
2,127 |
2,186 |
2,127 |
2,179 |
+1.11% |
6,000 |
| 2025/3/17 |
2,166 |
2,171 |
2,145 |
2,155 |
+0.00% |
6,500 |
| 2025/3/14 |
2,148 |
2,160 |
2,102 |
2,155 |
+0.33% |
5,500 |
| 2025/3/13 |
2,165 |
2,194 |
2,115 |
2,148 |
+0.23% |
9,100 |
| 2025/3/12 |
2,089 |
2,144 |
2,053 |
2,143 |
+2.58% |
18,900 |
| 2025/3/11 |
2,031 |
2,100 |
2,010 |
2,089 |
+3.88% |
53,800 |
| 2025/3/10 |
2,080 |
2,080 |
2,009 |
2,011 |
-1.90% |
15,100 |
| 2025/3/7 |
2,019 |
2,050 |
2,002 |
2,050 |
+1.54% |
7,300 |
| 2025/3/6 |
2,020 |
2,020 |
2,000 |
2,019 |
-0.05% |
2,300 |
| 2025/3/5 |
2,024 |
2,024 |
2,006 |
2,020 |
+0.50% |
4,000 |
| 2025/3/4 |
2,000 |
2,010 |
1,999 |
2,010 |
+0.55% |
3,800 |
| 2025/3/3 |
1,988 |
2,009 |
1,978 |
1,999 |
+0.55% |
7,400 |
| 2025/2/28 |
1,961 |
1,990 |
1,957 |
1,988 |
+1.43% |
2,400 |
| 2025/2/27 |
1,999 |
1,999 |
1,931 |
1,960 |
-0.56% |
4,300 |
| 2025/2/26 |
1,987 |
2,000 |
1,952 |
1,971 |
+1.08% |
5,600 |
| 2025/2/25 |
1,985 |
1,985 |
1,930 |
1,950 |
-1.27% |
2,700 |
| 2025/2/21 |
1,990 |
2,015 |
1,970 |
1,975 |
-0.75% |
2,600 |
| 2025/2/20 |
2,034 |
2,040 |
1,965 |
1,990 |
-0.45% |
4,400 |
| 2025/2/19 |
1,966 |
2,024 |
1,960 |
1,999 |
+2.51% |
7,000 |
| 2025/2/18 |
1,960 |
1,965 |
1,906 |
1,950 |
+0.52% |
4,700 |
| 2025/2/17 |
1,918 |
1,965 |
1,906 |
1,940 |
+2.11% |
5,600 |
| 2025/2/14 |
1,900 |
1,900 |
1,867 |
1,900 |
+0.05% |
3,000 |
| 2025/2/13 |
1,883 |
1,899 |
1,873 |
1,899 |
+0.42% |
4,900 |
| 2025/2/12 |
1,878 |
1,895 |
1,872 |
1,891 |
+1.29% |
3,000 |
| 2025/2/10 |
1,863 |
1,875 |
1,862 |
1,867 |
+0.54% |
2,600 |
| 2025/2/7 |
1,824 |
1,857 |
1,824 |
1,857 |
+1.31% |
3,700 |
| 2025/2/6 |
1,825 |
1,833 |
1,825 |
1,833 |
+0.71% |
1,400 |
| 2025/2/5 |
1,818 |
1,828 |
1,817 |
1,820 |
-0.05% |
1,000 |
| 2025/2/4 |
1,820 |
1,844 |
1,810 |
1,821 |
-0.98% |
3,400 |
| 2025/2/3 |
1,829 |
1,839 |
1,825 |
1,839 |
+1.66% |
2,400 |
| 2025/1/31 |
1,825 |
1,830 |
1,805 |
1,809 |
-0.60% |
1,300 |
| 2025/1/30 |
1,822 |
1,833 |
1,820 |
1,820 |
-0.11% |
900 |
| 2025/1/29 |
1,809 |
1,822 |
1,802 |
1,822 |
+1.45% |
1,800 |
| 2025/1/28 |
1,802 |
1,810 |
1,795 |
1,796 |
-0.44% |
1,800 |
| 2025/1/27 |
1,818 |
1,818 |
1,792 |
1,804 |
+0.22% |
3,100 |
| 2025/1/24 |
1,807 |
1,808 |
1,790 |
1,800 |
-0.22% |
900 |
| 2025/1/23 |
1,799 |
1,805 |
1,796 |
1,804 |
+0.39% |
1,200 |
| 2025/1/22 |
1,808 |
1,808 |
1,780 |
1,797 |
-0.61% |
3,600 |
| 2025/1/21 |
1,809 |
1,809 |
1,808 |
1,808 |
-0.06% |
1,100 |
| 2025/1/20 |
1,795 |
1,816 |
1,790 |
1,809 |
+0.78% |
1,800 |
| 2025/1/17 |
1,791 |
1,795 |
1,790 |
1,795 |
+0.79% |
900 |
| 2025/1/16 |
1,807 |
1,810 |
1,780 |
1,781 |
-1.49% |
3,300 |
| 2025/1/15 |
1,809 |
1,809 |
1,780 |
1,808 |
+0.95% |
2,100 |
| 2025/1/14 |
1,817 |
1,817 |
1,791 |
1,791 |
-1.43% |
2,200 |
| 2025/1/10 |
1,800 |
1,818 |
1,795 |
1,817 |
+0.94% |
4,900 |
| 2025/1/9 |
1,817 |
1,818 |
1,800 |
1,800 |
-0.83% |
1,600 |
| 2025/1/8 |
1,815 |
1,815 |
1,799 |
1,815 |
+0.00% |
3,100 |
| 2025/1/7 |
1,820 |
1,823 |
1,810 |
1,815 |
+0.22% |
3,200 |
| 2025/1/6 |
1,819 |
1,822 |
1,805 |
1,811 |
-0.44% |
5,000 |
| 2024/12/30 |
1,800 |
1,819 |
1,797 |
1,819 |
+2.77% |
6,800 |
| 2024/12/27 |
1,779 |
1,788 |
1,768 |
1,770 |
-0.51% |
3,300 |
| 2024/12/26 |
1,807 |
1,807 |
1,751 |
1,779 |
+0.68% |
8,100 |
| 2024/12/25 |
1,756 |
1,809 |
1,750 |
1,767 |
+0.45% |
4,400 |
| 2024/12/24 |
1,742 |
1,762 |
1,742 |
1,759 |
+0.98% |
3,700 |
| 2024/12/23 |
1,751 |
1,752 |
1,741 |
1,742 |
+0.06% |
3,800 |
| 2024/12/20 |
1,734 |
1,748 |
1,728 |
1,741 |
+0.52% |
3,000 |
| 2024/12/19 |
1,736 |
1,745 |
1,720 |
1,732 |
-0.35% |
5,500 |
| 2024/12/18 |
1,745 |
1,746 |
1,737 |
1,738 |
-0.40% |
1,500 |
| 2024/12/17 |
1,741 |
1,747 |
1,734 |
1,745 |
+0.40% |
3,600 |
| 2024/12/16 |
1,739 |
1,739 |
1,723 |
1,738 |
+0.29% |
3,600 |
| 2024/12/13 |
1,712 |
1,736 |
1,672 |
1,733 |
+1.29% |
6,300 |
| 2024/12/12 |
1,719 |
1,720 |
1,703 |
1,711 |
+0.00% |
2,500 |
| 2024/12/11 |
1,720 |
1,720 |
1,705 |
1,711 |
-0.52% |
1,800 |
| 2024/12/10 |
1,752 |
1,752 |
1,701 |
1,720 |
-0.58% |
19,900 |
| 2024/12/9 |
1,744 |
1,757 |
1,705 |
1,730 |
-0.69% |
18,300 |
| 2024/12/6 |
1,724 |
1,742 |
1,701 |
1,742 |
+1.63% |
5,300 |
| 2024/12/5 |
1,694 |
1,714 |
1,688 |
1,714 |
+1.18% |
2,300 |
| 2024/12/4 |
1,690 |
1,694 |
1,686 |
1,694 |
+0.00% |
1,400 |
| 2024/12/3 |
1,715 |
1,719 |
1,680 |
1,694 |
+0.36% |
7,700 |
| 2024/12/2 |
1,675 |
1,688 |
1,675 |
1,688 |
+0.48% |
1,200 |
| 2024/11/29 |
1,660 |
1,680 |
1,647 |
1,680 |
+0.96% |
1,300 |
| 2024/11/28 |
1,665 |
1,680 |
1,664 |
1,664 |
-0.36% |
600 |
| 2024/11/27 |
1,665 |
1,678 |
1,664 |
1,670 |
+0.36% |
2,300 |
| 2024/11/26 |
1,658 |
1,664 |
1,656 |
1,664 |
+0.67% |
1,200 |
| 2024/11/25 |
1,656 |
1,656 |
1,651 |
1,653 |
+0.43% |
1,900 |
| 2024/11/22 |
1,636 |
1,646 |
1,630 |
1,646 |
+0.67% |
2,500 |
| 2024/11/21 |
1,638 |
1,638 |
1,630 |
1,635 |
+0.68% |
500 |
| 2024/11/20 |
1,624 |
1,624 |
1,624 |
1,624 |
+0.00% |
300 |
| 2024/11/19 |
1,624 |
1,628 |
1,621 |
1,624 |
+0.00% |
1,700 |
| 2024/11/18 |
1,640 |
1,645 |
1,624 |
1,624 |
-0.98% |
4,800 |
| 2024/11/15 |
1,623 |
1,640 |
1,620 |
1,640 |
+1.17% |
4,600 |
| 2024/11/14 |
1,632 |
1,632 |
1,621 |
1,621 |
-1.28% |
1,600 |
| 2024/11/13 |
1,640 |
1,642 |
1,639 |
1,642 |
+0.92% |
1,600 |
| 2024/11/12 |
1,624 |
1,642 |
1,624 |
1,627 |
-0.43% |
2,100 |
| 2024/11/11 |
1,637 |
1,638 |
1,625 |
1,634 |
-0.55% |
2,400 |
| 2024/11/8 |
1,647 |
1,647 |
1,624 |
1,643 |
+0.43% |
2,100 |
| 2024/11/7 |
1,635 |
1,636 |
1,612 |
1,636 |
+0.06% |
4,200 |
| 2024/11/6 |
1,650 |
1,650 |
1,630 |
1,635 |
-0.91% |
5,300 |
| 2024/11/5 |
1,654 |
1,654 |
1,635 |
1,650 |
-0.36% |
5,500 |
| 2024/11/1 |
1,699 |
1,699 |
1,654 |
1,656 |
-3.16% |
8,100 |
| 2024/10/31 |
1,710 |
1,728 |
1,700 |
1,710 |
+0.00% |
6,600 |
| 2024/10/30 |
1,740 |
1,761 |
1,632 |
1,710 |
-6.66% |
25,200 |
| 2024/10/29 |
1,830 |
1,845 |
1,821 |
1,832 |
-0.11% |
12,000 |
| 2024/10/28 |
1,831 |
1,866 |
1,830 |
1,834 |
+0.16% |
7,100 |
| 2024/10/25 |
1,860 |
1,860 |
1,831 |
1,831 |
-1.56% |
6,200 |
| 2024/10/24 |
1,865 |
1,876 |
1,860 |
1,860 |
-0.27% |
3,700 |
|
