| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,180 |
2,180 |
2,104 |
2,107 |
-4.14% |
33,600 |
| 2025/4/24 |
2,202 |
2,212 |
2,181 |
2,198 |
-1.26% |
14,000 |
| 2025/4/23 |
2,212 |
2,226 |
2,202 |
2,226 |
+1.14% |
6,000 |
| 2025/4/22 |
2,207 |
2,232 |
2,200 |
2,201 |
+0.05% |
6,900 |
| 2025/4/21 |
2,193 |
2,208 |
2,179 |
2,200 |
+1.15% |
7,600 |
| 2025/4/18 |
2,184 |
2,208 |
2,171 |
2,175 |
+0.46% |
10,600 |
| 2025/4/17 |
2,196 |
2,200 |
2,163 |
2,165 |
-1.19% |
9,700 |
| 2025/4/16 |
2,217 |
2,217 |
2,142 |
2,191 |
-0.54% |
9,100 |
| 2025/4/15 |
2,221 |
2,251 |
2,203 |
2,203 |
-0.90% |
13,200 |
| 2025/4/14 |
2,275 |
2,287 |
2,222 |
2,223 |
-1.20% |
12,000 |
| 2025/4/11 |
2,190 |
2,282 |
2,182 |
2,250 |
+2.27% |
6,300 |
| 2025/4/10 |
2,221 |
2,272 |
2,180 |
2,200 |
+0.82% |
28,300 |
| 2025/4/9 |
2,200 |
2,200 |
2,127 |
2,182 |
-1.84% |
5,200 |
| 2025/4/8 |
2,211 |
2,290 |
2,142 |
2,223 |
+7.86% |
8,800 |
| 2025/4/7 |
2,011 |
2,151 |
2,000 |
2,061 |
-6.40% |
17,300 |
| 2025/4/4 |
2,300 |
2,347 |
2,202 |
2,202 |
-6.77% |
13,200 |
| 2025/4/3 |
2,355 |
2,401 |
2,320 |
2,362 |
-1.79% |
7,700 |
| 2025/4/2 |
2,436 |
2,451 |
2,405 |
2,405 |
-1.23% |
3,700 |
| 2025/4/1 |
2,504 |
2,504 |
2,432 |
2,435 |
-3.56% |
12,200 |
| 2025/3/31 |
2,585 |
2,587 |
2,515 |
2,525 |
-3.22% |
7,600 |
| 2025/3/28 |
2,557 |
2,650 |
2,557 |
2,609 |
-6.52% |
11,500 |
| 2025/3/27 |
2,752 |
2,799 |
2,742 |
2,791 |
+1.82% |
19,000 |
| 2025/3/26 |
2,748 |
2,757 |
2,741 |
2,741 |
-0.22% |
17,600 |
| 2025/3/25 |
2,751 |
2,751 |
2,725 |
2,747 |
-1.79% |
20,100 |
| 2025/3/24 |
2,798 |
2,800 |
2,785 |
2,797 |
+0.11% |
7,400 |
| 2025/3/21 |
2,788 |
2,795 |
2,770 |
2,794 |
+0.25% |
5,700 |
| 2025/3/19 |
2,800 |
2,800 |
2,750 |
2,787 |
-0.68% |
10,400 |
| 2025/3/18 |
2,880 |
2,880 |
2,801 |
2,806 |
-3.11% |
21,600 |
| 2025/3/17 |
2,877 |
2,896 |
2,877 |
2,896 |
+0.73% |
6,100 |
| 2025/3/14 |
2,843 |
2,875 |
2,843 |
2,875 |
+0.63% |
1,800 |
| 2025/3/13 |
2,877 |
2,877 |
2,840 |
2,857 |
-0.70% |
9,000 |
| 2025/3/12 |
2,882 |
2,900 |
2,877 |
2,877 |
-0.42% |
5,300 |
| 2025/3/11 |
2,892 |
2,892 |
2,881 |
2,889 |
-0.10% |
3,800 |
| 2025/3/10 |
2,879 |
2,892 |
2,877 |
2,892 |
+0.52% |
2,800 |
| 2025/3/7 |
2,897 |
2,897 |
2,875 |
2,877 |
-0.69% |
3,600 |
| 2025/3/6 |
2,873 |
2,900 |
2,873 |
2,897 |
+0.14% |
2,700 |
| 2025/3/5 |
2,888 |
2,898 |
2,870 |
2,893 |
+0.45% |
2,500 |
| 2025/3/4 |
2,896 |
2,900 |
2,875 |
2,880 |
-0.52% |
4,200 |
| 2025/3/3 |
2,863 |
2,895 |
2,863 |
2,895 |
+1.15% |
1,400 |
| 2025/2/28 |
2,884 |
2,911 |
2,851 |
2,862 |
-0.56% |
7,000 |
| 2025/2/27 |
2,865 |
2,878 |
2,830 |
2,878 |
+1.70% |
4,200 |
| 2025/2/26 |
2,868 |
2,868 |
2,820 |
2,830 |
-0.88% |
3,700 |
| 2025/2/25 |
2,846 |
2,855 |
2,812 |
2,855 |
+0.32% |
4,600 |
| 2025/2/21 |
2,873 |
2,880 |
2,846 |
2,846 |
-2.60% |
5,900 |
| 2025/2/20 |
2,925 |
2,962 |
2,880 |
2,922 |
-1.05% |
4,900 |
| 2025/2/19 |
2,993 |
2,994 |
2,915 |
2,953 |
-0.30% |
7,700 |
| 2025/2/18 |
2,950 |
2,969 |
2,916 |
2,962 |
+1.68% |
8,300 |
| 2025/2/17 |
2,915 |
2,940 |
2,892 |
2,913 |
-0.92% |
8,700 |
| 2025/2/14 |
2,880 |
2,940 |
2,846 |
2,940 |
+3.89% |
14,600 |
| 2025/2/13 |
2,837 |
2,890 |
2,811 |
2,830 |
-0.14% |
12,800 |
| 2025/2/12 |
2,821 |
2,865 |
2,815 |
2,834 |
+0.67% |
3,200 |
| 2025/2/10 |
2,788 |
2,840 |
2,786 |
2,815 |
+1.37% |
4,800 |
| 2025/2/7 |
2,760 |
2,780 |
2,759 |
2,777 |
+0.69% |
1,600 |
| 2025/2/6 |
2,778 |
2,778 |
2,758 |
2,758 |
-0.11% |
1,900 |
| 2025/2/5 |
2,768 |
2,768 |
2,760 |
2,761 |
-0.18% |
1,500 |
| 2025/2/4 |
2,774 |
2,795 |
2,754 |
2,766 |
+0.18% |
3,600 |
| 2025/2/3 |
2,777 |
2,780 |
2,732 |
2,761 |
-0.50% |
7,000 |
| 2025/1/31 |
2,783 |
2,795 |
2,765 |
2,775 |
+0.54% |
5,300 |
| 2025/1/30 |
2,741 |
2,770 |
2,739 |
2,760 |
+0.80% |
7,700 |
| 2025/1/29 |
2,739 |
2,739 |
2,719 |
2,738 |
+0.55% |
1,800 |
| 2025/1/28 |
2,708 |
2,723 |
2,701 |
2,723 |
+0.59% |
3,100 |
| 2025/1/27 |
2,740 |
2,740 |
2,707 |
2,707 |
+0.04% |
2,200 |
| 2025/1/24 |
2,655 |
2,706 |
2,655 |
2,706 |
+1.92% |
3,700 |
| 2025/1/23 |
2,665 |
2,665 |
2,637 |
2,655 |
+0.00% |
3,400 |
| 2025/1/22 |
2,675 |
2,685 |
2,655 |
2,655 |
+0.30% |
3,100 |
| 2025/1/21 |
2,648 |
2,678 |
2,636 |
2,647 |
+0.76% |
1,900 |
| 2025/1/20 |
2,631 |
2,648 |
2,627 |
2,627 |
+0.00% |
2,600 |
| 2025/1/17 |
2,630 |
2,668 |
2,610 |
2,627 |
-0.11% |
3,400 |
| 2025/1/16 |
2,653 |
2,653 |
2,613 |
2,630 |
-0.87% |
2,800 |
| 2025/1/15 |
2,750 |
2,750 |
2,611 |
2,653 |
-2.86% |
8,200 |
| 2025/1/14 |
2,768 |
2,770 |
2,730 |
2,731 |
-0.62% |
5,500 |
| 2025/1/10 |
2,724 |
2,759 |
2,724 |
2,748 |
+0.81% |
4,200 |
| 2025/1/9 |
2,769 |
2,770 |
2,720 |
2,726 |
-0.37% |
4,800 |
| 2025/1/8 |
2,720 |
2,760 |
2,720 |
2,736 |
+0.96% |
5,100 |
| 2025/1/7 |
2,683 |
2,715 |
2,673 |
2,710 |
+1.50% |
6,500 |
| 2025/1/6 |
2,672 |
2,673 |
2,655 |
2,670 |
+0.83% |
5,700 |
| 2024/12/30 |
2,672 |
2,672 |
2,643 |
2,648 |
+0.23% |
2,100 |
| 2024/12/27 |
2,630 |
2,666 |
2,601 |
2,642 |
+1.58% |
3,500 |
| 2024/12/26 |
2,615 |
2,615 |
2,600 |
2,601 |
+0.04% |
2,300 |
| 2024/12/25 |
2,622 |
2,632 |
2,600 |
2,600 |
-0.84% |
3,900 |
| 2024/12/24 |
2,647 |
2,651 |
2,617 |
2,622 |
-0.30% |
4,200 |
| 2024/12/23 |
2,585 |
2,649 |
2,570 |
2,630 |
+2.49% |
11,400 |
| 2024/12/20 |
2,577 |
2,577 |
2,550 |
2,566 |
+0.79% |
2,600 |
| 2024/12/19 |
2,550 |
2,574 |
2,540 |
2,546 |
-0.16% |
8,100 |
| 2024/12/18 |
2,552 |
2,570 |
2,550 |
2,550 |
-0.08% |
3,100 |
| 2024/12/17 |
2,557 |
2,565 |
2,535 |
2,552 |
-0.70% |
3,000 |
| 2024/12/16 |
2,578 |
2,579 |
2,555 |
2,570 |
+0.59% |
5,000 |
| 2024/12/13 |
2,550 |
2,570 |
2,540 |
2,555 |
+0.08% |
3,200 |
| 2024/12/12 |
2,525 |
2,572 |
2,525 |
2,553 |
+1.15% |
3,000 |
| 2024/12/11 |
2,522 |
2,550 |
2,522 |
2,524 |
+0.08% |
5,200 |
| 2024/12/10 |
2,578 |
2,581 |
2,520 |
2,522 |
-1.94% |
7,500 |
| 2024/12/9 |
2,550 |
2,580 |
2,547 |
2,572 |
+1.14% |
5,600 |
| 2024/12/6 |
2,513 |
2,543 |
2,513 |
2,543 |
+1.31% |
7,900 |
| 2024/12/5 |
2,509 |
2,510 |
2,496 |
2,510 |
+0.60% |
8,000 |
| 2024/12/4 |
2,455 |
2,518 |
2,452 |
2,495 |
+2.34% |
14,800 |
| 2024/12/3 |
2,433 |
2,440 |
2,421 |
2,438 |
+0.79% |
4,500 |
| 2024/12/2 |
2,413 |
2,436 |
2,408 |
2,419 |
+0.75% |
7,100 |
| 2024/11/29 |
2,369 |
2,408 |
2,369 |
2,401 |
+1.35% |
11,300 |
| 2024/11/28 |
2,379 |
2,390 |
2,341 |
2,369 |
-1.29% |
24,700 |
| 2024/11/27 |
2,404 |
2,430 |
2,390 |
2,400 |
-0.04% |
14,300 |
| 2024/11/26 |
2,417 |
2,427 |
2,395 |
2,401 |
-1.15% |
18,000 |
| 2024/11/25 |
2,450 |
2,455 |
2,425 |
2,429 |
-1.46% |
22,800 |
| 2024/11/22 |
2,456 |
2,467 |
2,434 |
2,465 |
-0.20% |
22,300 |
| 2024/11/21 |
2,477 |
2,488 |
2,461 |
2,470 |
-0.24% |
15,800 |
| 2024/11/20 |
2,505 |
2,549 |
2,476 |
2,476 |
-1.67% |
26,200 |
| 2024/11/19 |
2,535 |
2,593 |
2,506 |
2,518 |
-0.71% |
40,300 |
| 2024/11/18 |
2,664 |
2,695 |
2,535 |
2,536 |
+0.04% |
62,900 |
| 2024/11/15 |
2,495 |
2,570 |
2,471 |
2,535 |
+10.46% |
70,900 |
| 2024/11/14 |
1,915 |
2,295 |
1,915 |
2,295 |
+21.11% |
8,100 |
| 2024/11/12 |
1,895 |
1,895 |
1,895 |
1,895 |
+0.26% |
200 |
| 2024/11/8 |
1,855 |
1,890 |
1,855 |
1,890 |
+0.00% |
600 |
| 2024/11/7 |
1,870 |
1,893 |
1,866 |
1,890 |
+5.59% |
6,300 |
| 2024/11/6 |
1,790 |
1,800 |
1,790 |
1,790 |
+0.00% |
1,500 |
| 2024/11/5 |
1,790 |
1,790 |
1,787 |
1,790 |
+0.17% |
10,200 |
| 2024/10/31 |
1,810 |
1,810 |
1,787 |
1,787 |
+0.11% |
400 |
| 2024/10/30 |
1,810 |
1,810 |
1,750 |
1,785 |
-2.46% |
600 |
| 2024/10/29 |
1,821 |
1,831 |
1,811 |
1,830 |
+0.49% |
1,000 |
| 2024/10/28 |
1,788 |
1,821 |
1,788 |
1,821 |
-0.38% |
1,000 |
| 2024/10/25 |
1,846 |
1,846 |
1,815 |
1,828 |
-0.60% |
1,700 |
| 2024/10/24 |
1,840 |
1,840 |
1,802 |
1,839 |
-0.05% |
1,900 |
| 2024/10/23 |
1,840 |
1,840 |
1,839 |
1,840 |
-0.22% |
400 |
| 2024/10/21 |
1,835 |
1,845 |
1,805 |
1,844 |
-0.59% |
1,100 |
| 2024/10/18 |
1,858 |
1,858 |
1,853 |
1,855 |
-0.16% |
500 |
|
