日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
2,127 |
2,136 |
2,100 |
2,129 |
+1.19% |
51,800 |
2025/4/24 |
2,090 |
2,104 |
2,075 |
2,104 |
+1.15% |
23,400 |
2025/4/23 |
2,130 |
2,135 |
2,075 |
2,080 |
-0.76% |
37,700 |
2025/4/22 |
2,092 |
2,103 |
2,072 |
2,096 |
+0.72% |
20,300 |
2025/4/21 |
2,145 |
2,145 |
2,067 |
2,081 |
-0.95% |
31,100 |
2025/4/18 |
2,091 |
2,141 |
2,091 |
2,101 |
-1.55% |
29,600 |
2025/4/17 |
2,145 |
2,146 |
2,093 |
2,134 |
-0.28% |
11,200 |
2025/4/16 |
2,129 |
2,147 |
2,071 |
2,140 |
+2.29% |
31,900 |
2025/4/15 |
2,059 |
2,092 |
2,059 |
2,092 |
+2.05% |
10,400 |
2025/4/14 |
2,044 |
2,050 |
2,010 |
2,050 |
+2.50% |
11,700 |
2025/4/11 |
1,997 |
2,023 |
1,972 |
2,000 |
+0.00% |
22,700 |
2025/4/10 |
2,070 |
2,070 |
1,989 |
2,000 |
+0.86% |
13,300 |
2025/4/9 |
1,908 |
1,983 |
1,908 |
1,983 |
+1.80% |
16,800 |
2025/4/8 |
1,991 |
2,009 |
1,948 |
1,948 |
+4.12% |
10,800 |
2025/4/7 |
1,800 |
1,891 |
1,750 |
1,871 |
-7.56% |
24,200 |
2025/4/4 |
2,054 |
2,068 |
1,951 |
2,024 |
-3.66% |
24,300 |
2025/4/3 |
2,125 |
2,140 |
2,094 |
2,101 |
-2.73% |
22,300 |
2025/4/2 |
2,033 |
2,170 |
2,033 |
2,160 |
+4.40% |
25,600 |
2025/4/1 |
2,022 |
2,071 |
2,020 |
2,069 |
+2.32% |
9,500 |
2025/3/31 |
2,111 |
2,111 |
1,951 |
2,022 |
-5.07% |
42,800 |
2025/3/28 |
2,090 |
2,139 |
2,086 |
2,130 |
+2.11% |
23,600 |
2025/3/27 |
2,038 |
2,086 |
2,038 |
2,086 |
+2.46% |
5,700 |
2025/3/26 |
2,030 |
2,036 |
2,001 |
2,036 |
-0.68% |
4,100 |
2025/3/25 |
2,050 |
2,140 |
2,050 |
2,050 |
+0.00% |
15,100 |
2025/3/24 |
2,009 |
2,055 |
2,000 |
2,050 |
+3.38% |
5,500 |
2025/3/21 |
1,984 |
1,995 |
1,971 |
1,983 |
+1.54% |
2,700 |
2025/3/19 |
1,955 |
1,999 |
1,943 |
1,953 |
-0.10% |
7,500 |
2025/3/18 |
1,925 |
1,955 |
1,924 |
1,955 |
+0.26% |
9,500 |
2025/3/17 |
1,980 |
1,980 |
1,880 |
1,950 |
+12.07% |
49,800 |
2025/3/14 |
1,767 |
1,767 |
1,740 |
1,740 |
-0.29% |
2,800 |
2025/3/13 |
1,727 |
1,750 |
1,727 |
1,745 |
+1.04% |
700 |
2025/3/12 |
1,747 |
1,767 |
1,727 |
1,727 |
-1.14% |
2,000 |
2025/3/11 |
1,760 |
1,760 |
1,730 |
1,747 |
-0.23% |
1,700 |
2025/3/10 |
1,750 |
1,751 |
1,740 |
1,751 |
+0.06% |
5,500 |
2025/3/7 |
1,750 |
1,750 |
1,750 |
1,750 |
+0.00% |
1,400 |
2025/3/6 |
1,750 |
1,750 |
1,750 |
1,750 |
+0.00% |
600 |
2025/3/5 |
1,707 |
1,750 |
1,707 |
1,750 |
+2.52% |
1,900 |
2025/3/4 |
1,705 |
1,707 |
1,705 |
1,707 |
+0.12% |
200 |
2025/3/3 |
1,704 |
1,705 |
1,704 |
1,705 |
+0.06% |
200 |
2025/2/28 |
1,695 |
1,704 |
1,671 |
1,704 |
+0.35% |
600 |
2025/2/27 |
1,701 |
1,709 |
1,698 |
1,698 |
-0.59% |
900 |
2025/2/26 |
1,702 |
1,708 |
1,702 |
1,708 |
+1.91% |
300 |
2025/2/25 |
1,675 |
1,706 |
1,675 |
1,676 |
-1.41% |
800 |
2025/2/21 |
1,680 |
1,700 |
1,680 |
1,700 |
+0.00% |
600 |
2025/2/20 |
1,702 |
1,702 |
1,682 |
1,700 |
-0.58% |
900 |
2025/2/19 |
1,710 |
1,710 |
1,702 |
1,710 |
-1.33% |
1,700 |
2025/2/18 |
1,680 |
1,733 |
1,680 |
1,733 |
+1.94% |
1,800 |
2025/2/17 |
1,725 |
1,725 |
1,693 |
1,700 |
-0.29% |
600 |
2025/2/14 |
1,700 |
1,711 |
1,700 |
1,705 |
-0.99% |
1,000 |
2025/2/13 |
1,721 |
1,722 |
1,717 |
1,722 |
+0.12% |
700 |
2025/2/12 |
1,712 |
1,720 |
1,710 |
1,720 |
+1.18% |
600 |
2025/2/10 |
1,706 |
1,730 |
1,666 |
1,700 |
-0.76% |
1,000 |
2025/2/7 |
1,685 |
1,723 |
1,685 |
1,713 |
+4.13% |
2,500 |
2025/2/6 |
1,640 |
1,645 |
1,640 |
1,645 |
+0.30% |
200 |
2025/2/5 |
1,647 |
1,676 |
1,640 |
1,640 |
+0.61% |
2,400 |
2025/2/4 |
1,621 |
1,630 |
1,621 |
1,630 |
+1.88% |
300 |
2025/2/3 |
1,632 |
1,646 |
1,590 |
1,600 |
-0.81% |
2,900 |
2025/1/31 |
1,626 |
1,626 |
1,613 |
1,613 |
-0.55% |
400 |
2025/1/30 |
1,670 |
1,670 |
1,594 |
1,622 |
-2.76% |
9,000 |
2025/1/29 |
1,677 |
1,680 |
1,666 |
1,668 |
+0.36% |
1,000 |
2025/1/28 |
1,671 |
1,682 |
1,662 |
1,662 |
+0.12% |
800 |
2025/1/27 |
1,683 |
1,683 |
1,657 |
1,660 |
+0.06% |
2,700 |
2025/1/24 |
1,659 |
1,691 |
1,658 |
1,659 |
-0.24% |
2,100 |
2025/1/23 |
1,663 |
1,663 |
1,663 |
1,663 |
-0.89% |
500 |
2025/1/22 |
1,660 |
1,678 |
1,660 |
1,678 |
+0.06% |
1,600 |
2025/1/21 |
1,660 |
1,677 |
1,660 |
1,677 |
+0.18% |
600 |
2025/1/20 |
1,674 |
1,674 |
1,674 |
1,674 |
+0.24% |
100 |
2025/1/17 |
1,643 |
1,670 |
1,643 |
1,670 |
+1.64% |
200 |
2025/1/16 |
1,645 |
1,645 |
1,643 |
1,643 |
-1.26% |
200 |
2025/1/15 |
1,676 |
1,676 |
1,664 |
1,664 |
-0.83% |
500 |
2025/1/14 |
1,691 |
1,691 |
1,672 |
1,678 |
-0.77% |
400 |
2025/1/10 |
1,670 |
1,691 |
1,640 |
1,691 |
+1.26% |
1,100 |
2025/1/9 |
1,691 |
1,691 |
1,670 |
1,670 |
-0.24% |
600 |
2025/1/8 |
1,656 |
1,678 |
1,630 |
1,674 |
+1.09% |
1,400 |
2025/1/7 |
1,686 |
1,686 |
1,656 |
1,656 |
-0.42% |
300 |
2025/1/6 |
1,663 |
1,663 |
1,631 |
1,663 |
+2.46% |
800 |
2024/12/30 |
1,618 |
1,623 |
1,617 |
1,623 |
-0.79% |
1,600 |
2024/12/27 |
1,632 |
1,670 |
1,632 |
1,636 |
-1.09% |
1,000 |
2024/12/26 |
1,651 |
1,693 |
1,651 |
1,654 |
-0.66% |
4,600 |
2024/12/25 |
1,633 |
1,673 |
1,633 |
1,665 |
+1.96% |
1,600 |
2024/12/24 |
1,601 |
1,700 |
1,600 |
1,633 |
+2.00% |
4,500 |
2024/12/23 |
1,610 |
1,614 |
1,600 |
1,601 |
-1.48% |
1,400 |
2024/12/20 |
1,633 |
1,633 |
1,612 |
1,625 |
+0.87% |
1,100 |
2024/12/19 |
1,632 |
1,634 |
1,611 |
1,611 |
-1.41% |
1,200 |
2024/12/18 |
1,647 |
1,656 |
1,634 |
1,634 |
-0.79% |
2,200 |
2024/12/17 |
1,653 |
1,679 |
1,640 |
1,647 |
-1.85% |
1,400 |
2024/12/16 |
1,698 |
1,698 |
1,630 |
1,678 |
-1.18% |
2,600 |
2024/12/13 |
1,695 |
1,699 |
1,690 |
1,698 |
+1.37% |
6,000 |
2024/12/12 |
1,674 |
1,683 |
1,674 |
1,675 |
+0.00% |
2,500 |
2024/12/11 |
1,669 |
1,681 |
1,629 |
1,675 |
+0.24% |
5,000 |
2024/12/10 |
1,668 |
1,680 |
1,666 |
1,671 |
+2.01% |
2,300 |
2024/12/9 |
1,628 |
1,638 |
1,589 |
1,638 |
+3.08% |
3,200 |
2024/12/6 |
1,589 |
1,589 |
1,589 |
1,589 |
-0.69% |
300 |
2024/12/5 |
1,600 |
1,600 |
1,599 |
1,600 |
+0.00% |
2,200 |
2024/12/4 |
1,595 |
1,600 |
1,562 |
1,600 |
+0.76% |
5,900 |
2024/12/3 |
1,541 |
1,590 |
1,541 |
1,588 |
+3.05% |
7,500 |
2024/12/2 |
1,588 |
1,588 |
1,530 |
1,541 |
-1.72% |
4,300 |
2024/11/29 |
1,542 |
1,575 |
1,513 |
1,568 |
+1.49% |
7,400 |
2024/11/28 |
1,503 |
1,545 |
1,501 |
1,545 |
+2.79% |
7,000 |
2024/11/27 |
1,510 |
1,525 |
1,500 |
1,503 |
-0.27% |
6,600 |
2024/11/26 |
1,503 |
1,520 |
1,491 |
1,507 |
+0.33% |
5,000 |
2024/11/25 |
1,508 |
1,517 |
1,500 |
1,502 |
-0.46% |
5,300 |
2024/11/22 |
1,506 |
1,520 |
1,494 |
1,509 |
+0.53% |
6,500 |
2024/11/21 |
1,508 |
1,520 |
1,501 |
1,501 |
-1.25% |
2,100 |
2024/11/20 |
1,503 |
1,520 |
1,498 |
1,520 |
+0.73% |
2,700 |
2024/11/19 |
1,510 |
1,525 |
1,491 |
1,509 |
-0.79% |
7,200 |
2024/11/18 |
1,525 |
1,550 |
1,517 |
1,521 |
-1.43% |
3,100 |
2024/11/15 |
1,544 |
1,544 |
1,511 |
1,543 |
-0.45% |
300 |
2024/11/14 |
1,534 |
1,550 |
1,534 |
1,550 |
+0.65% |
1,200 |
2024/11/13 |
1,504 |
1,541 |
1,504 |
1,540 |
+2.39% |
3,800 |
2024/11/12 |
1,492 |
1,540 |
1,492 |
1,504 |
-1.38% |
4,400 |
2024/11/11 |
1,490 |
1,525 |
1,490 |
1,525 |
+2.35% |
900 |
2024/11/8 |
1,505 |
1,505 |
1,490 |
1,490 |
-1.06% |
2,400 |
2024/11/7 |
1,505 |
1,506 |
1,500 |
1,506 |
+0.20% |
1,300 |
2024/11/6 |
1,505 |
1,511 |
1,500 |
1,503 |
-0.27% |
2,400 |
2024/11/5 |
1,508 |
1,510 |
1,502 |
1,507 |
-0.07% |
1,200 |
2024/11/1 |
1,508 |
1,508 |
1,508 |
1,508 |
-0.72% |
100 |
2024/10/31 |
1,525 |
1,525 |
1,519 |
1,519 |
-0.39% |
300 |
2024/10/30 |
1,502 |
1,552 |
1,502 |
1,525 |
+1.67% |
900 |
2024/10/29 |
1,530 |
1,530 |
1,496 |
1,500 |
-0.27% |
3,500 |
2024/10/28 |
1,518 |
1,519 |
1,504 |
1,504 |
-0.92% |
2,700 |
2024/10/25 |
1,515 |
1,521 |
1,496 |
1,518 |
-0.07% |
3,600 |
2024/10/24 |
1,533 |
1,533 |
1,519 |
1,519 |
-0.91% |
700 |
|