| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,178 |
2,179 |
2,177 |
2,177 |
+0.00% |
4,900 |
| 2025/4/24 |
2,179 |
2,179 |
2,177 |
2,177 |
+0.00% |
17,500 |
| 2025/4/23 |
2,179 |
2,179 |
2,176 |
2,177 |
+0.05% |
7,400 |
| 2025/4/22 |
2,176 |
2,177 |
2,176 |
2,176 |
-0.05% |
8,000 |
| 2025/4/21 |
2,177 |
2,179 |
2,176 |
2,177 |
+0.05% |
6,100 |
| 2025/4/18 |
2,179 |
2,179 |
2,176 |
2,176 |
+0.00% |
10,500 |
| 2025/4/17 |
2,179 |
2,182 |
2,176 |
2,176 |
+0.00% |
15,100 |
| 2025/4/16 |
2,176 |
2,209 |
2,176 |
2,176 |
-0.09% |
74,800 |
| 2025/4/15 |
2,176 |
2,178 |
2,176 |
2,178 |
+0.00% |
22,800 |
| 2025/4/14 |
2,178 |
2,178 |
2,176 |
2,178 |
+0.09% |
12,800 |
| 2025/4/11 |
2,175 |
2,178 |
2,175 |
2,176 |
+0.00% |
15,400 |
| 2025/4/10 |
2,177 |
2,178 |
2,175 |
2,176 |
+0.05% |
19,200 |
| 2025/4/9 |
2,174 |
2,177 |
2,174 |
2,175 |
+0.05% |
11,800 |
| 2025/4/8 |
2,175 |
2,177 |
2,174 |
2,174 |
+0.05% |
23,100 |
| 2025/4/7 |
2,174 |
2,175 |
2,173 |
2,173 |
-0.09% |
49,700 |
| 2025/4/4 |
2,174 |
2,176 |
2,174 |
2,175 |
+0.05% |
39,900 |
| 2025/4/3 |
2,174 |
2,176 |
2,174 |
2,174 |
+0.00% |
23,400 |
| 2025/4/2 |
2,175 |
2,175 |
2,174 |
2,174 |
-0.05% |
16,200 |
| 2025/4/1 |
2,175 |
2,175 |
2,173 |
2,175 |
+0.09% |
22,700 |
| 2025/3/31 |
2,174 |
2,175 |
2,173 |
2,173 |
+0.00% |
42,000 |
| 2025/3/28 |
2,173 |
2,175 |
2,173 |
2,173 |
+0.00% |
44,200 |
| 2025/3/27 |
2,173 |
2,175 |
2,173 |
2,173 |
+0.05% |
49,600 |
| 2025/3/26 |
2,173 |
2,174 |
2,172 |
2,172 |
+0.05% |
30,300 |
| 2025/3/25 |
2,172 |
2,175 |
2,171 |
2,171 |
+0.00% |
74,900 |
| 2025/3/24 |
2,172 |
2,173 |
2,171 |
2,171 |
+0.00% |
112,500 |
| 2025/3/21 |
2,171 |
2,172 |
2,171 |
2,171 |
+0.00% |
42,200 |
| 2025/3/19 |
2,171 |
2,172 |
2,171 |
2,171 |
+0.00% |
67,200 |
| 2025/3/18 |
2,174 |
2,179 |
2,170 |
2,171 |
+12.08% |
517,900 |
| 2025/3/17 |
1,937 |
1,937 |
1,937 |
1,937 |
+26.02% |
3,800 |
| 2025/3/14 |
1,504 |
1,537 |
1,490 |
1,537 |
+2.06% |
20,100 |
| 2025/3/13 |
1,530 |
1,530 |
1,502 |
1,506 |
-1.18% |
14,600 |
| 2025/3/12 |
1,502 |
1,533 |
1,502 |
1,524 |
+1.80% |
11,600 |
| 2025/3/11 |
1,495 |
1,520 |
1,464 |
1,497 |
-0.20% |
18,500 |
| 2025/3/10 |
1,550 |
1,550 |
1,488 |
1,500 |
-1.96% |
23,200 |
| 2025/3/7 |
1,520 |
1,545 |
1,500 |
1,530 |
-0.33% |
12,100 |
| 2025/3/6 |
1,483 |
1,536 |
1,483 |
1,535 |
+4.42% |
12,500 |
| 2025/3/5 |
1,462 |
1,500 |
1,459 |
1,470 |
+0.48% |
14,700 |
| 2025/3/4 |
1,485 |
1,485 |
1,445 |
1,463 |
+0.55% |
13,800 |
| 2025/3/3 |
1,516 |
1,530 |
1,451 |
1,455 |
-2.15% |
17,000 |
| 2025/2/28 |
1,502 |
1,533 |
1,463 |
1,487 |
-1.33% |
24,300 |
| 2025/2/27 |
1,536 |
1,611 |
1,486 |
1,507 |
-0.99% |
39,300 |
| 2025/2/26 |
1,490 |
1,538 |
1,489 |
1,522 |
+2.56% |
28,200 |
| 2025/2/25 |
1,447 |
1,485 |
1,360 |
1,484 |
+2.27% |
28,100 |
| 2025/2/21 |
1,430 |
1,475 |
1,415 |
1,451 |
-1.16% |
38,800 |
| 2025/2/20 |
1,451 |
1,468 |
1,429 |
1,468 |
+2.09% |
22,200 |
| 2025/2/19 |
1,422 |
1,438 |
1,417 |
1,438 |
+1.91% |
11,800 |
| 2025/2/18 |
1,420 |
1,446 |
1,401 |
1,411 |
+0.64% |
23,800 |
| 2025/2/17 |
1,354 |
1,430 |
1,354 |
1,402 |
+5.18% |
31,900 |
| 2025/2/14 |
1,363 |
1,376 |
1,332 |
1,333 |
-4.03% |
24,600 |
| 2025/2/13 |
1,342 |
1,389 |
1,342 |
1,389 |
+3.12% |
25,800 |
| 2025/2/12 |
1,334 |
1,384 |
1,313 |
1,347 |
+1.28% |
27,000 |
| 2025/2/10 |
1,283 |
1,334 |
1,253 |
1,330 |
+4.15% |
45,900 |
| 2025/2/7 |
1,269 |
1,287 |
1,249 |
1,277 |
+0.08% |
17,000 |
| 2025/2/6 |
1,300 |
1,300 |
1,237 |
1,276 |
-2.07% |
27,600 |
| 2025/2/5 |
1,259 |
1,308 |
1,259 |
1,303 |
+3.49% |
79,400 |
| 2025/2/4 |
1,240 |
1,259 |
1,222 |
1,259 |
+1.53% |
14,000 |
| 2025/2/3 |
1,225 |
1,260 |
1,221 |
1,240 |
-2.05% |
18,100 |
| 2025/1/31 |
1,237 |
1,266 |
1,232 |
1,266 |
+2.34% |
12,700 |
| 2025/1/30 |
1,226 |
1,255 |
1,211 |
1,237 |
-3.89% |
36,900 |
| 2025/1/29 |
1,340 |
1,340 |
1,277 |
1,287 |
-4.88% |
56,500 |
| 2025/1/28 |
1,320 |
1,400 |
1,320 |
1,353 |
+2.73% |
27,300 |
| 2025/1/27 |
1,301 |
1,330 |
1,300 |
1,317 |
+1.00% |
36,400 |
| 2025/1/24 |
1,296 |
1,304 |
1,283 |
1,304 |
+1.09% |
18,100 |
| 2025/1/23 |
1,298 |
1,300 |
1,275 |
1,290 |
-0.15% |
23,100 |
| 2025/1/22 |
1,263 |
1,300 |
1,263 |
1,292 |
+1.89% |
10,400 |
| 2025/1/21 |
1,259 |
1,270 |
1,248 |
1,268 |
+0.71% |
6,100 |
| 2025/1/20 |
1,244 |
1,266 |
1,228 |
1,259 |
+1.12% |
8,900 |
| 2025/1/17 |
1,210 |
1,245 |
1,166 |
1,245 |
+3.32% |
14,900 |
| 2025/1/16 |
1,250 |
1,250 |
1,203 |
1,205 |
+0.42% |
13,400 |
| 2025/1/15 |
1,252 |
1,293 |
1,165 |
1,200 |
-4.91% |
33,400 |
| 2025/1/14 |
1,231 |
1,298 |
1,228 |
1,262 |
+2.94% |
44,700 |
| 2025/1/10 |
1,150 |
1,232 |
1,146 |
1,226 |
+7.26% |
38,000 |
| 2025/1/9 |
1,144 |
1,147 |
1,130 |
1,143 |
+0.79% |
14,400 |
| 2025/1/8 |
1,109 |
1,135 |
1,100 |
1,134 |
+2.35% |
13,700 |
| 2025/1/7 |
1,090 |
1,108 |
1,090 |
1,108 |
+2.03% |
14,000 |
| 2025/1/6 |
1,086 |
1,098 |
1,079 |
1,086 |
+0.00% |
29,200 |
| 2024/12/30 |
1,096 |
1,096 |
1,080 |
1,086 |
-0.91% |
14,800 |
| 2024/12/27 |
1,083 |
1,096 |
1,080 |
1,096 |
+1.95% |
15,700 |
| 2024/12/26 |
1,065 |
1,084 |
1,061 |
1,075 |
+1.03% |
27,400 |
| 2024/12/25 |
1,060 |
1,069 |
1,060 |
1,064 |
+1.53% |
12,100 |
| 2024/12/24 |
1,047 |
1,048 |
1,041 |
1,048 |
+0.10% |
1,300 |
| 2024/12/23 |
1,051 |
1,051 |
1,040 |
1,047 |
-0.38% |
3,000 |
| 2024/12/20 |
1,050 |
1,064 |
1,044 |
1,051 |
+0.29% |
3,000 |
| 2024/12/19 |
1,021 |
1,048 |
1,021 |
1,048 |
+1.75% |
2,500 |
| 2024/12/18 |
1,015 |
1,042 |
1,004 |
1,030 |
+0.78% |
7,300 |
| 2024/12/17 |
1,055 |
1,055 |
1,007 |
1,022 |
-3.58% |
14,200 |
| 2024/12/16 |
1,065 |
1,065 |
1,035 |
1,060 |
-1.03% |
8,400 |
| 2024/12/13 |
1,031 |
1,071 |
1,031 |
1,071 |
+1.71% |
11,300 |
| 2024/12/12 |
1,033 |
1,053 |
1,029 |
1,053 |
+0.86% |
5,500 |
| 2024/12/11 |
1,039 |
1,057 |
1,023 |
1,044 |
-0.10% |
12,500 |
| 2024/12/10 |
1,038 |
1,045 |
1,038 |
1,045 |
+0.10% |
2,000 |
| 2024/12/9 |
1,029 |
1,044 |
1,029 |
1,044 |
+1.46% |
4,500 |
| 2024/12/6 |
1,030 |
1,040 |
1,029 |
1,029 |
-0.58% |
900 |
| 2024/12/5 |
1,035 |
1,062 |
1,035 |
1,035 |
-0.86% |
2,500 |
| 2024/12/4 |
1,038 |
1,045 |
1,029 |
1,044 |
-1.04% |
5,500 |
| 2024/12/3 |
1,050 |
1,056 |
1,050 |
1,055 |
-0.94% |
6,600 |
| 2024/12/2 |
1,025 |
1,065 |
1,017 |
1,065 |
+2.40% |
10,800 |
| 2024/11/29 |
1,046 |
1,048 |
1,040 |
1,040 |
-0.57% |
2,500 |
| 2024/11/28 |
1,031 |
1,048 |
1,031 |
1,046 |
+0.38% |
6,100 |
| 2024/11/27 |
1,030 |
1,042 |
1,029 |
1,042 |
+0.19% |
6,000 |
| 2024/11/26 |
1,030 |
1,040 |
1,030 |
1,040 |
+0.97% |
2,200 |
| 2024/11/25 |
1,038 |
1,038 |
1,027 |
1,030 |
-0.77% |
3,400 |
| 2024/11/22 |
1,021 |
1,038 |
1,021 |
1,038 |
+0.29% |
2,400 |
| 2024/11/21 |
1,019 |
1,035 |
1,019 |
1,035 |
+0.39% |
1,400 |
| 2024/11/20 |
1,024 |
1,031 |
1,021 |
1,031 |
-0.87% |
1,000 |
| 2024/11/19 |
1,019 |
1,040 |
1,019 |
1,040 |
+0.00% |
2,600 |
| 2024/11/18 |
1,012 |
1,040 |
1,012 |
1,040 |
+1.17% |
8,900 |
| 2024/11/15 |
1,024 |
1,028 |
1,024 |
1,028 |
-0.68% |
900 |
| 2024/11/14 |
1,027 |
1,040 |
1,027 |
1,035 |
+0.39% |
5,500 |
| 2024/11/13 |
1,022 |
1,040 |
1,022 |
1,031 |
-0.87% |
5,800 |
| 2024/11/12 |
1,038 |
1,042 |
1,038 |
1,040 |
-0.19% |
6,100 |
| 2024/11/11 |
1,019 |
1,049 |
1,011 |
1,042 |
+2.16% |
7,700 |
| 2024/11/8 |
1,020 |
1,039 |
1,020 |
1,020 |
-0.58% |
1,100 |
| 2024/11/7 |
1,009 |
1,030 |
1,009 |
1,026 |
-1.25% |
1,600 |
| 2024/11/6 |
1,034 |
1,040 |
1,021 |
1,039 |
+0.39% |
13,800 |
| 2024/11/5 |
1,028 |
1,035 |
1,000 |
1,035 |
+0.98% |
3,900 |
| 2024/11/1 |
994 |
1,025 |
994 |
1,025 |
+1.99% |
7,100 |
| 2024/10/31 |
1,000 |
1,005 |
992 |
1,005 |
-0.50% |
1,300 |
| 2024/10/30 |
991 |
1,010 |
991 |
1,010 |
+2.12% |
1,900 |
| 2024/10/29 |
1,000 |
1,000 |
989 |
989 |
-1.10% |
300 |
| 2024/10/28 |
999 |
1,000 |
989 |
1,000 |
+1.01% |
11,400 |
| 2024/10/25 |
1,012 |
1,012 |
990 |
990 |
-0.70% |
5,600 |
| 2024/10/24 |
981 |
997 |
981 |
997 |
+0.40% |
400 |
|
