| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,458 |
2,458 |
2,431 |
2,439 |
+0.41% |
3,300 |
| 2025/4/24 |
2,466 |
2,466 |
2,429 |
2,429 |
-1.10% |
7,100 |
| 2025/4/23 |
2,470 |
2,475 |
2,441 |
2,456 |
+0.33% |
13,500 |
| 2025/4/22 |
2,420 |
2,455 |
2,420 |
2,448 |
+0.33% |
13,800 |
| 2025/4/21 |
2,416 |
2,440 |
2,415 |
2,440 |
+1.67% |
18,200 |
| 2025/4/18 |
2,387 |
2,417 |
2,386 |
2,400 |
+1.57% |
12,700 |
| 2025/4/17 |
2,351 |
2,369 |
2,351 |
2,363 |
+0.51% |
5,000 |
| 2025/4/16 |
2,363 |
2,369 |
2,347 |
2,351 |
-1.43% |
19,200 |
| 2025/4/15 |
2,417 |
2,417 |
2,385 |
2,385 |
-0.58% |
12,300 |
| 2025/4/14 |
2,400 |
2,425 |
2,381 |
2,399 |
+0.67% |
17,800 |
| 2025/4/11 |
2,350 |
2,395 |
2,310 |
2,383 |
+0.76% |
13,500 |
| 2025/4/10 |
2,389 |
2,400 |
2,337 |
2,365 |
+5.06% |
17,900 |
| 2025/4/9 |
2,280 |
2,298 |
2,237 |
2,251 |
-3.39% |
18,900 |
| 2025/4/8 |
2,327 |
2,364 |
2,305 |
2,330 |
+4.63% |
24,500 |
| 2025/4/7 |
2,230 |
2,266 |
2,170 |
2,227 |
-1.76% |
46,700 |
| 2025/4/4 |
2,306 |
2,320 |
2,220 |
2,267 |
-3.12% |
43,900 |
| 2025/4/3 |
2,333 |
2,352 |
2,331 |
2,340 |
-0.64% |
12,600 |
| 2025/4/2 |
2,394 |
2,394 |
2,355 |
2,355 |
-0.97% |
9,200 |
| 2025/4/1 |
2,380 |
2,390 |
2,363 |
2,378 |
+1.06% |
8,500 |
| 2025/3/31 |
2,410 |
2,410 |
2,353 |
2,353 |
-2.53% |
15,200 |
| 2025/3/28 |
2,410 |
2,425 |
2,400 |
2,414 |
-0.70% |
10,300 |
| 2025/3/27 |
2,402 |
2,431 |
2,397 |
2,431 |
+0.66% |
15,400 |
| 2025/3/26 |
2,434 |
2,434 |
2,401 |
2,415 |
-1.02% |
18,000 |
| 2025/3/25 |
2,402 |
2,440 |
2,400 |
2,440 |
+1.79% |
11,500 |
| 2025/3/24 |
2,381 |
2,408 |
2,381 |
2,397 |
+0.67% |
16,900 |
| 2025/3/21 |
2,391 |
2,391 |
2,371 |
2,381 |
-0.13% |
5,100 |
| 2025/3/19 |
2,381 |
2,402 |
2,373 |
2,384 |
+0.08% |
8,900 |
| 2025/3/18 |
2,365 |
2,397 |
2,365 |
2,382 |
+1.15% |
17,600 |
| 2025/3/17 |
2,369 |
2,377 |
2,347 |
2,355 |
-0.34% |
13,000 |
| 2025/3/14 |
2,345 |
2,363 |
2,327 |
2,363 |
+0.77% |
18,900 |
| 2025/3/13 |
2,323 |
2,345 |
2,323 |
2,345 |
+0.99% |
12,700 |
| 2025/3/12 |
2,297 |
2,322 |
2,290 |
2,322 |
+1.62% |
17,000 |
| 2025/3/11 |
2,280 |
2,285 |
2,253 |
2,285 |
-0.61% |
7,800 |
| 2025/3/10 |
2,307 |
2,307 |
2,286 |
2,299 |
+0.61% |
5,900 |
| 2025/3/7 |
2,299 |
2,299 |
2,266 |
2,285 |
-0.78% |
9,900 |
| 2025/3/6 |
2,302 |
2,313 |
2,286 |
2,303 |
+0.74% |
10,000 |
| 2025/3/5 |
2,260 |
2,305 |
2,260 |
2,286 |
+0.70% |
19,300 |
| 2025/3/4 |
2,278 |
2,278 |
2,237 |
2,270 |
-0.22% |
7,300 |
| 2025/3/3 |
2,259 |
2,275 |
2,250 |
2,275 |
+1.65% |
13,000 |
| 2025/2/28 |
2,258 |
2,258 |
2,181 |
2,238 |
-0.97% |
18,400 |
| 2025/2/27 |
2,234 |
2,260 |
2,234 |
2,260 |
+0.98% |
7,200 |
| 2025/2/26 |
2,240 |
2,243 |
2,212 |
2,238 |
-0.09% |
12,000 |
| 2025/2/25 |
2,236 |
2,260 |
2,236 |
2,240 |
+0.40% |
10,400 |
| 2025/2/21 |
2,254 |
2,257 |
2,222 |
2,231 |
-1.59% |
14,200 |
| 2025/2/20 |
2,267 |
2,269 |
2,250 |
2,267 |
+0.00% |
11,400 |
| 2025/2/19 |
2,276 |
2,295 |
2,257 |
2,267 |
-0.40% |
9,400 |
| 2025/2/18 |
2,300 |
2,300 |
2,270 |
2,276 |
-0.52% |
8,700 |
| 2025/2/17 |
2,276 |
2,320 |
2,263 |
2,288 |
+1.64% |
20,500 |
| 2025/2/14 |
2,288 |
2,289 |
2,251 |
2,251 |
-1.36% |
13,000 |
| 2025/2/13 |
2,259 |
2,290 |
2,245 |
2,282 |
+1.74% |
17,600 |
| 2025/2/12 |
2,249 |
2,255 |
2,231 |
2,243 |
+0.36% |
12,400 |
| 2025/2/10 |
2,235 |
2,242 |
2,226 |
2,235 |
-0.13% |
7,600 |
| 2025/2/7 |
2,249 |
2,249 |
2,226 |
2,238 |
-0.36% |
11,700 |
| 2025/2/6 |
2,228 |
2,248 |
2,228 |
2,246 |
+1.08% |
14,300 |
| 2025/2/5 |
2,208 |
2,229 |
2,208 |
2,222 |
+1.60% |
18,500 |
| 2025/2/4 |
2,203 |
2,205 |
2,186 |
2,187 |
+0.78% |
12,000 |
| 2025/2/3 |
2,241 |
2,245 |
2,166 |
2,170 |
-3.34% |
30,500 |
| 2025/1/31 |
2,250 |
2,259 |
2,240 |
2,245 |
-0.18% |
13,300 |
| 2025/1/30 |
2,235 |
2,252 |
2,226 |
2,249 |
+1.22% |
17,500 |
| 2025/1/29 |
2,239 |
2,239 |
2,214 |
2,222 |
-0.71% |
12,000 |
| 2025/1/28 |
2,222 |
2,240 |
2,222 |
2,238 |
+0.77% |
8,300 |
| 2025/1/27 |
2,226 |
2,240 |
2,221 |
2,221 |
+0.23% |
16,700 |
| 2025/1/24 |
2,217 |
2,222 |
2,210 |
2,216 |
+0.59% |
9,700 |
| 2025/1/23 |
2,223 |
2,237 |
2,201 |
2,203 |
-1.08% |
15,500 |
| 2025/1/22 |
2,222 |
2,239 |
2,208 |
2,227 |
+0.91% |
15,000 |
| 2025/1/21 |
2,234 |
2,237 |
2,201 |
2,207 |
-0.76% |
16,400 |
| 2025/1/20 |
2,210 |
2,233 |
2,210 |
2,224 |
+1.18% |
16,000 |
| 2025/1/17 |
2,184 |
2,210 |
2,160 |
2,198 |
+0.64% |
20,000 |
| 2025/1/16 |
2,191 |
2,206 |
2,170 |
2,184 |
-0.86% |
19,300 |
| 2025/1/15 |
2,181 |
2,210 |
2,181 |
2,203 |
+1.01% |
19,300 |
| 2025/1/14 |
2,205 |
2,205 |
2,170 |
2,181 |
-0.91% |
45,500 |
| 2025/1/10 |
2,195 |
2,215 |
2,165 |
2,201 |
+0.27% |
33,100 |
| 2025/1/9 |
2,146 |
2,195 |
2,142 |
2,195 |
+2.81% |
67,200 |
| 2025/1/8 |
2,262 |
2,262 |
2,126 |
2,135 |
-5.70% |
114,300 |
| 2025/1/7 |
2,253 |
2,300 |
2,250 |
2,264 |
+0.62% |
70,700 |
| 2025/1/6 |
2,321 |
2,324 |
2,250 |
2,250 |
-2.85% |
81,500 |
| 2024/12/30 |
2,355 |
2,368 |
2,315 |
2,316 |
-2.40% |
72,200 |
| 2024/12/27 |
2,400 |
2,408 |
2,370 |
2,373 |
-4.58% |
136,300 |
| 2024/12/26 |
2,480 |
2,487 |
2,449 |
2,487 |
+0.40% |
164,100 |
| 2024/12/25 |
2,474 |
2,477 |
2,448 |
2,477 |
+0.08% |
55,000 |
| 2024/12/24 |
2,485 |
2,488 |
2,460 |
2,475 |
+0.32% |
56,400 |
| 2024/12/23 |
2,418 |
2,475 |
2,418 |
2,467 |
+1.86% |
55,000 |
| 2024/12/20 |
2,439 |
2,450 |
2,418 |
2,422 |
-0.82% |
58,300 |
| 2024/12/19 |
2,432 |
2,452 |
2,420 |
2,442 |
-0.16% |
48,000 |
| 2024/12/18 |
2,480 |
2,481 |
2,446 |
2,446 |
-1.57% |
55,800 |
| 2024/12/17 |
2,488 |
2,499 |
2,482 |
2,485 |
-0.32% |
36,600 |
| 2024/12/16 |
2,496 |
2,511 |
2,488 |
2,493 |
-0.48% |
46,600 |
| 2024/12/13 |
2,480 |
2,512 |
2,480 |
2,505 |
-0.24% |
172,400 |
| 2024/12/12 |
2,523 |
2,534 |
2,511 |
2,511 |
-0.48% |
79,300 |
| 2024/12/11 |
2,520 |
2,530 |
2,510 |
2,523 |
-0.28% |
68,800 |
| 2024/12/10 |
2,550 |
2,550 |
2,530 |
2,530 |
-0.28% |
22,800 |
| 2024/12/9 |
2,538 |
2,548 |
2,526 |
2,537 |
-0.31% |
46,700 |
| 2024/12/6 |
2,553 |
2,560 |
2,531 |
2,545 |
-0.66% |
52,800 |
| 2024/12/5 |
2,568 |
2,578 |
2,561 |
2,562 |
-0.23% |
17,200 |
| 2024/12/4 |
2,585 |
2,597 |
2,565 |
2,568 |
-1.08% |
22,700 |
| 2024/12/3 |
2,575 |
2,599 |
2,569 |
2,596 |
+1.41% |
35,900 |
| 2024/12/2 |
2,559 |
2,573 |
2,554 |
2,560 |
+0.35% |
13,600 |
| 2024/11/29 |
2,569 |
2,570 |
2,546 |
2,551 |
+0.43% |
11,900 |
| 2024/11/28 |
2,511 |
2,551 |
2,511 |
2,540 |
-0.08% |
45,200 |
| 2024/11/27 |
2,574 |
2,574 |
2,526 |
2,542 |
-1.24% |
37,000 |
| 2024/11/26 |
2,570 |
2,586 |
2,565 |
2,574 |
+0.16% |
26,600 |
| 2024/11/25 |
2,572 |
2,583 |
2,558 |
2,570 |
+0.59% |
6,100 |
| 2024/11/22 |
2,572 |
2,580 |
2,554 |
2,555 |
-0.62% |
33,400 |
| 2024/11/21 |
2,581 |
2,583 |
2,569 |
2,571 |
+0.16% |
6,200 |
| 2024/11/20 |
2,566 |
2,578 |
2,565 |
2,567 |
+0.04% |
5,300 |
| 2024/11/19 |
2,551 |
2,570 |
2,539 |
2,566 |
+0.43% |
31,800 |
| 2024/11/18 |
2,561 |
2,561 |
2,545 |
2,555 |
+0.43% |
4,700 |
| 2024/11/15 |
2,554 |
2,562 |
2,537 |
2,544 |
+0.47% |
12,300 |
| 2024/11/14 |
2,510 |
2,570 |
2,510 |
2,532 |
+1.28% |
14,700 |
| 2024/11/13 |
2,470 |
2,500 |
2,468 |
2,500 |
+0.52% |
24,300 |
| 2024/11/12 |
2,530 |
2,550 |
2,461 |
2,487 |
-1.70% |
52,700 |
| 2024/11/11 |
2,523 |
2,541 |
2,523 |
2,530 |
+0.00% |
13,000 |
| 2024/11/8 |
2,561 |
2,568 |
2,522 |
2,530 |
-0.78% |
13,400 |
| 2024/11/7 |
2,575 |
2,575 |
2,532 |
2,550 |
+0.79% |
8,900 |
| 2024/11/6 |
2,524 |
2,557 |
2,524 |
2,530 |
+0.28% |
8,100 |
| 2024/11/5 |
2,568 |
2,568 |
2,520 |
2,523 |
+0.20% |
4,800 |
| 2024/11/1 |
2,528 |
2,537 |
2,518 |
2,518 |
-0.28% |
7,900 |
| 2024/10/31 |
2,524 |
2,535 |
2,512 |
2,525 |
+0.48% |
7,700 |
| 2024/10/30 |
2,536 |
2,550 |
2,513 |
2,513 |
-0.87% |
22,800 |
| 2024/10/29 |
2,539 |
2,574 |
2,535 |
2,535 |
-0.16% |
8,300 |
| 2024/10/28 |
2,506 |
2,539 |
2,506 |
2,539 |
+1.36% |
6,400 |
| 2024/10/25 |
2,522 |
2,522 |
2,500 |
2,505 |
-0.67% |
11,400 |
| 2024/10/24 |
2,516 |
2,538 |
2,507 |
2,522 |
+0.04% |
9,100 |
|
