| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,094 |
2,110 |
2,050 |
2,072 |
+1.02% |
6,700 |
| 2025/4/24 |
2,058 |
2,117 |
2,037 |
2,051 |
+0.79% |
8,300 |
| 2025/4/23 |
2,077 |
2,098 |
1,986 |
2,035 |
+1.24% |
12,400 |
| 2025/4/22 |
2,011 |
2,027 |
2,001 |
2,010 |
-1.57% |
3,600 |
| 2025/4/21 |
2,019 |
2,072 |
2,019 |
2,042 |
+1.14% |
4,200 |
| 2025/4/18 |
2,111 |
2,165 |
1,988 |
2,019 |
+0.40% |
10,600 |
| 2025/4/17 |
1,790 |
2,027 |
1,789 |
2,011 |
+12.35% |
62,300 |
| 2025/4/16 |
1,823 |
1,849 |
1,790 |
1,790 |
+0.28% |
7,900 |
| 2025/4/15 |
1,858 |
1,885 |
1,770 |
1,785 |
-3.88% |
16,900 |
| 2025/4/14 |
1,839 |
1,890 |
1,798 |
1,857 |
+3.22% |
13,700 |
| 2025/4/11 |
1,615 |
1,800 |
1,610 |
1,799 |
+6.14% |
6,000 |
| 2025/4/10 |
1,701 |
1,749 |
1,682 |
1,695 |
+7.96% |
6,800 |
| 2025/4/9 |
1,601 |
1,649 |
1,523 |
1,570 |
-6.60% |
28,600 |
| 2025/4/8 |
1,701 |
1,790 |
1,678 |
1,681 |
+9.09% |
5,700 |
| 2025/4/7 |
1,411 |
1,650 |
1,411 |
1,541 |
-13.72% |
25,800 |
| 2025/4/4 |
1,950 |
1,985 |
1,735 |
1,786 |
-10.03% |
19,900 |
| 2025/4/3 |
2,000 |
2,045 |
1,971 |
1,985 |
-3.87% |
5,500 |
| 2025/4/2 |
2,077 |
2,100 |
2,050 |
2,065 |
+0.19% |
6,200 |
| 2025/4/1 |
2,129 |
2,133 |
2,061 |
2,061 |
-3.19% |
5,100 |
| 2025/3/31 |
2,147 |
2,147 |
2,069 |
2,129 |
-3.10% |
7,200 |
| 2025/3/28 |
2,238 |
2,250 |
2,192 |
2,197 |
+0.41% |
4,400 |
| 2025/3/27 |
2,290 |
2,300 |
2,186 |
2,188 |
-6.46% |
12,400 |
| 2025/3/26 |
2,274 |
2,339 |
2,265 |
2,339 |
+2.86% |
6,800 |
| 2025/3/25 |
2,390 |
2,390 |
2,225 |
2,274 |
-4.73% |
11,300 |
| 2025/3/24 |
2,429 |
2,460 |
2,301 |
2,387 |
+4.46% |
37,200 |
| 2025/3/21 |
2,059 |
2,300 |
2,059 |
2,285 |
+11.25% |
19,100 |
| 2025/3/19 |
2,053 |
2,055 |
2,028 |
2,054 |
+1.78% |
2,400 |
| 2025/3/18 |
2,026 |
2,059 |
2,018 |
2,018 |
-1.80% |
1,900 |
| 2025/3/17 |
2,038 |
2,060 |
2,011 |
2,055 |
+2.19% |
4,200 |
| 2025/3/14 |
2,002 |
2,034 |
2,002 |
2,011 |
+0.90% |
5,100 |
| 2025/3/13 |
2,012 |
2,012 |
1,991 |
1,993 |
-0.94% |
1,100 |
| 2025/3/12 |
1,960 |
2,015 |
1,960 |
2,012 |
+2.92% |
1,800 |
| 2025/3/11 |
2,016 |
2,016 |
1,953 |
1,955 |
-2.20% |
5,200 |
| 2025/3/10 |
1,976 |
2,030 |
1,976 |
1,999 |
+0.96% |
4,800 |
| 2025/3/7 |
1,963 |
2,000 |
1,963 |
1,980 |
+0.00% |
1,700 |
| 2025/3/6 |
1,990 |
2,016 |
1,980 |
1,980 |
-0.80% |
1,400 |
| 2025/3/5 |
2,000 |
2,000 |
1,965 |
1,996 |
+1.84% |
3,000 |
| 2025/3/4 |
1,998 |
1,999 |
1,958 |
1,960 |
-2.97% |
3,600 |
| 2025/3/3 |
2,026 |
2,026 |
1,952 |
2,020 |
+1.71% |
4,700 |
| 2025/2/28 |
2,080 |
2,080 |
1,951 |
1,986 |
-4.93% |
7,900 |
| 2025/2/27 |
2,098 |
2,114 |
2,088 |
2,089 |
-1.46% |
4,200 |
| 2025/2/26 |
2,160 |
2,160 |
2,093 |
2,120 |
-0.93% |
3,500 |
| 2025/2/25 |
2,118 |
2,173 |
2,086 |
2,140 |
+1.04% |
9,200 |
| 2025/2/21 |
2,125 |
2,155 |
2,083 |
2,118 |
-0.70% |
9,900 |
| 2025/2/20 |
2,115 |
2,207 |
2,115 |
2,133 |
-0.79% |
6,500 |
| 2025/2/19 |
2,177 |
2,177 |
2,115 |
2,150 |
-1.60% |
12,400 |
| 2025/2/18 |
2,238 |
2,238 |
2,175 |
2,185 |
-2.85% |
17,300 |
| 2025/2/17 |
2,293 |
2,293 |
2,240 |
2,249 |
-1.70% |
6,900 |
| 2025/2/14 |
2,340 |
2,389 |
2,280 |
2,288 |
-2.56% |
9,800 |
| 2025/2/13 |
2,304 |
2,372 |
2,304 |
2,348 |
+1.73% |
5,400 |
| 2025/2/12 |
2,340 |
2,390 |
2,280 |
2,308 |
-1.20% |
5,900 |
| 2025/2/10 |
2,354 |
2,389 |
2,328 |
2,336 |
-1.93% |
7,600 |
| 2025/2/7 |
2,388 |
2,406 |
2,326 |
2,382 |
+1.45% |
6,700 |
| 2025/2/6 |
2,320 |
2,349 |
2,286 |
2,348 |
+1.21% |
6,700 |
| 2025/2/5 |
2,311 |
2,333 |
2,271 |
2,320 |
-0.30% |
8,000 |
| 2025/2/4 |
2,348 |
2,360 |
2,270 |
2,327 |
+0.00% |
7,500 |
| 2025/2/3 |
2,434 |
2,434 |
2,316 |
2,327 |
-6.32% |
14,600 |
| 2025/1/31 |
2,500 |
2,509 |
2,451 |
2,484 |
-0.56% |
4,600 |
| 2025/1/30 |
2,431 |
2,509 |
2,416 |
2,498 |
+2.59% |
11,600 |
| 2025/1/29 |
2,423 |
2,449 |
2,382 |
2,435 |
+2.66% |
11,000 |
| 2025/1/28 |
2,371 |
2,420 |
2,371 |
2,372 |
-2.02% |
6,600 |
| 2025/1/27 |
2,372 |
2,426 |
2,370 |
2,421 |
+1.72% |
9,600 |
| 2025/1/24 |
2,417 |
2,421 |
2,352 |
2,380 |
+0.55% |
15,700 |
| 2025/1/23 |
2,499 |
2,499 |
2,354 |
2,367 |
-5.28% |
33,900 |
| 2025/1/22 |
2,544 |
2,562 |
2,450 |
2,499 |
-1.73% |
22,300 |
| 2025/1/21 |
2,513 |
2,550 |
2,354 |
2,543 |
+1.19% |
48,900 |
| 2025/1/20 |
2,280 |
2,589 |
2,279 |
2,513 |
+11.34% |
106,200 |
| 2025/1/17 |
2,332 |
2,332 |
2,234 |
2,257 |
-3.22% |
29,000 |
| 2025/1/16 |
2,257 |
2,431 |
2,230 |
2,332 |
+4.86% |
64,200 |
| 2025/1/15 |
2,540 |
2,540 |
2,160 |
2,224 |
-14.66% |
101,000 |
| 2025/1/14 |
2,622 |
2,734 |
2,580 |
2,606 |
-2.43% |
42,400 |
| 2025/1/10 |
2,839 |
2,920 |
2,671 |
2,671 |
-6.64% |
51,000 |
| 2025/1/9 |
2,940 |
3,085 |
2,838 |
2,861 |
-4.95% |
88,600 |
| 2025/1/8 |
3,330 |
3,435 |
2,995 |
3,010 |
-13.01% |
161,100 |
| 2025/1/7 |
3,385 |
3,505 |
3,260 |
3,460 |
+1.76% |
159,100 |
| 2025/1/6 |
3,790 |
3,795 |
3,355 |
3,400 |
-15.84% |
302,100 |
| 2024/12/30 |
5,330 |
5,400 |
4,040 |
4,040 |
-19.84% |
832,900 |
| 2024/12/27 |
5,040 |
5,040 |
4,765 |
5,040 |
+16.13% |
343,800 |
| 2024/12/26 |
3,640 |
4,340 |
3,575 |
4,340 |
--- |
1,386,500 |
|
