| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,919 |
1,928 |
1,915 |
1,927 |
+0.47% |
1,900 |
| 2025/4/24 |
1,936 |
1,936 |
1,915 |
1,918 |
-0.26% |
3,000 |
| 2025/4/23 |
1,927 |
1,927 |
1,923 |
1,923 |
-0.05% |
1,300 |
| 2025/4/22 |
1,920 |
1,926 |
1,920 |
1,924 |
-0.05% |
2,900 |
| 2025/4/21 |
1,936 |
1,936 |
1,918 |
1,925 |
-0.62% |
2,300 |
| 2025/4/18 |
1,901 |
1,940 |
1,901 |
1,937 |
+1.84% |
2,700 |
| 2025/4/17 |
1,889 |
1,902 |
1,884 |
1,902 |
+0.53% |
900 |
| 2025/4/16 |
1,898 |
1,918 |
1,892 |
1,892 |
+0.11% |
1,600 |
| 2025/4/15 |
1,903 |
1,904 |
1,890 |
1,890 |
-0.68% |
3,400 |
| 2025/4/14 |
1,909 |
1,930 |
1,903 |
1,903 |
+0.32% |
2,800 |
| 2025/4/11 |
1,904 |
1,909 |
1,885 |
1,897 |
-0.68% |
4,400 |
| 2025/4/10 |
1,891 |
1,985 |
1,882 |
1,910 |
+2.52% |
8,700 |
| 2025/4/9 |
1,874 |
1,883 |
1,862 |
1,863 |
-1.84% |
3,400 |
| 2025/4/8 |
1,882 |
1,926 |
1,882 |
1,898 |
+2.59% |
12,500 |
| 2025/4/7 |
1,850 |
1,918 |
1,807 |
1,850 |
-4.79% |
20,500 |
| 2025/4/4 |
1,960 |
1,960 |
1,910 |
1,943 |
-1.72% |
18,700 |
| 2025/4/3 |
1,971 |
1,993 |
1,950 |
1,977 |
-1.05% |
17,200 |
| 2025/4/2 |
2,000 |
2,003 |
1,997 |
1,998 |
-0.30% |
3,900 |
| 2025/4/1 |
2,009 |
2,021 |
1,995 |
2,004 |
-0.10% |
3,000 |
| 2025/3/31 |
2,000 |
2,009 |
1,986 |
2,006 |
-0.40% |
12,800 |
| 2025/3/28 |
1,993 |
2,020 |
1,985 |
2,014 |
-0.05% |
5,000 |
| 2025/3/27 |
2,020 |
2,027 |
2,015 |
2,015 |
-0.40% |
9,500 |
| 2025/3/26 |
2,019 |
2,028 |
2,013 |
2,023 |
+0.35% |
10,200 |
| 2025/3/25 |
2,011 |
2,020 |
2,010 |
2,016 |
+0.25% |
4,500 |
| 2025/3/24 |
2,020 |
2,023 |
2,005 |
2,011 |
-0.74% |
13,700 |
| 2025/3/21 |
2,025 |
2,028 |
2,015 |
2,026 |
-0.10% |
11,300 |
| 2025/3/19 |
2,022 |
2,028 |
2,022 |
2,028 |
+0.30% |
4,100 |
| 2025/3/18 |
2,024 |
2,025 |
2,021 |
2,022 |
+0.10% |
3,200 |
| 2025/3/17 |
2,020 |
2,029 |
2,020 |
2,020 |
-0.49% |
4,700 |
| 2025/3/14 |
2,015 |
2,038 |
2,012 |
2,030 |
+0.74% |
9,600 |
| 2025/3/13 |
2,015 |
2,020 |
2,015 |
2,015 |
+0.00% |
2,400 |
| 2025/3/12 |
2,015 |
2,017 |
2,014 |
2,015 |
+0.10% |
6,800 |
| 2025/3/11 |
2,015 |
2,032 |
2,012 |
2,013 |
-0.40% |
12,900 |
| 2025/3/10 |
2,021 |
2,022 |
2,021 |
2,021 |
+0.15% |
5,800 |
| 2025/3/7 |
2,016 |
2,039 |
2,016 |
2,018 |
+0.00% |
3,500 |
| 2025/3/6 |
2,020 |
2,045 |
2,016 |
2,018 |
-0.44% |
5,300 |
| 2025/3/5 |
2,026 |
2,031 |
2,015 |
2,027 |
-0.20% |
7,100 |
| 2025/3/4 |
2,030 |
2,048 |
2,027 |
2,031 |
-0.68% |
17,300 |
| 2025/3/3 |
2,049 |
2,050 |
2,040 |
2,045 |
-0.10% |
2,700 |
| 2025/2/28 |
2,040 |
2,047 |
2,032 |
2,047 |
+0.15% |
1,200 |
| 2025/2/27 |
2,033 |
2,049 |
2,032 |
2,044 |
+0.54% |
800 |
| 2025/2/26 |
2,020 |
2,036 |
2,015 |
2,033 |
+0.79% |
8,600 |
| 2025/2/25 |
2,035 |
2,035 |
1,966 |
2,017 |
-0.88% |
16,900 |
| 2025/2/21 |
2,018 |
2,035 |
2,015 |
2,035 |
-0.73% |
6,500 |
| 2025/2/20 |
2,050 |
2,055 |
2,031 |
2,050 |
-0.49% |
7,300 |
| 2025/2/19 |
2,051 |
2,061 |
2,010 |
2,060 |
+0.39% |
9,600 |
| 2025/2/18 |
2,055 |
2,055 |
2,050 |
2,052 |
-0.15% |
1,300 |
| 2025/2/17 |
2,054 |
2,076 |
2,011 |
2,055 |
-0.34% |
11,300 |
| 2025/2/14 |
2,080 |
2,080 |
2,060 |
2,062 |
-0.29% |
4,400 |
| 2025/2/13 |
2,065 |
2,081 |
2,065 |
2,068 |
+1.17% |
2,900 |
| 2025/2/12 |
2,032 |
2,055 |
2,032 |
2,044 |
+0.59% |
4,600 |
| 2025/2/10 |
2,030 |
2,045 |
2,015 |
2,032 |
+0.10% |
5,500 |
| 2025/2/7 |
2,019 |
2,045 |
2,016 |
2,030 |
-0.83% |
8,500 |
| 2025/2/6 |
2,044 |
2,066 |
2,019 |
2,047 |
+0.15% |
10,300 |
| 2025/2/5 |
2,029 |
2,062 |
2,029 |
2,044 |
-0.10% |
8,400 |
| 2025/2/4 |
2,057 |
2,066 |
2,008 |
2,046 |
+0.20% |
7,300 |
| 2025/2/3 |
2,067 |
2,067 |
2,041 |
2,042 |
-1.26% |
3,300 |
| 2025/1/31 |
2,071 |
2,071 |
2,057 |
2,068 |
-0.19% |
3,200 |
| 2025/1/30 |
2,071 |
2,072 |
2,071 |
2,072 |
+0.05% |
200 |
| 2025/1/29 |
2,060 |
2,071 |
2,053 |
2,071 |
+0.63% |
3,900 |
| 2025/1/28 |
2,050 |
2,070 |
2,050 |
2,058 |
+0.15% |
1,500 |
| 2025/1/27 |
2,082 |
2,082 |
2,043 |
2,055 |
-0.19% |
5,600 |
| 2025/1/24 |
2,055 |
2,061 |
2,051 |
2,059 |
+0.05% |
3,500 |
| 2025/1/23 |
2,060 |
2,073 |
2,051 |
2,058 |
-0.24% |
6,600 |
| 2025/1/22 |
2,077 |
2,077 |
2,062 |
2,063 |
+0.15% |
1,600 |
| 2025/1/21 |
2,061 |
2,081 |
2,060 |
2,060 |
-0.48% |
1,800 |
| 2025/1/20 |
2,085 |
2,085 |
2,050 |
2,070 |
+0.63% |
4,000 |
| 2025/1/17 |
2,058 |
2,060 |
2,052 |
2,057 |
-0.92% |
1,500 |
| 2025/1/16 |
2,097 |
2,097 |
2,065 |
2,076 |
-0.57% |
3,000 |
| 2025/1/15 |
2,097 |
2,100 |
2,082 |
2,088 |
+1.36% |
2,700 |
| 2025/1/14 |
2,060 |
2,060 |
2,053 |
2,060 |
-0.05% |
1,300 |
| 2025/1/10 |
2,051 |
2,100 |
2,051 |
2,061 |
+0.29% |
3,400 |
| 2025/1/9 |
2,086 |
2,095 |
2,040 |
2,055 |
-1.53% |
4,400 |
| 2025/1/8 |
2,100 |
2,100 |
2,040 |
2,087 |
-0.62% |
5,400 |
| 2025/1/7 |
2,126 |
2,126 |
2,100 |
2,100 |
-0.76% |
3,400 |
| 2025/1/6 |
2,119 |
2,136 |
2,101 |
2,116 |
-0.89% |
5,700 |
| 2024/12/30 |
2,132 |
2,135 |
2,111 |
2,135 |
-0.23% |
2,600 |
| 2024/12/27 |
2,121 |
2,140 |
2,119 |
2,140 |
+0.66% |
900 |
| 2024/12/26 |
2,150 |
2,153 |
2,124 |
2,126 |
-1.12% |
6,900 |
| 2024/12/25 |
2,152 |
2,152 |
2,140 |
2,150 |
-0.09% |
6,400 |
| 2024/12/24 |
2,150 |
2,170 |
2,145 |
2,152 |
+0.09% |
6,100 |
| 2024/12/23 |
2,137 |
2,152 |
2,132 |
2,150 |
+0.00% |
15,500 |
| 2024/12/20 |
2,169 |
2,198 |
2,145 |
2,150 |
-0.83% |
6,100 |
| 2024/12/19 |
2,108 |
2,168 |
2,108 |
2,168 |
+2.65% |
34,200 |
| 2024/12/18 |
2,095 |
2,112 |
2,095 |
2,112 |
+0.81% |
8,100 |
| 2024/12/17 |
2,092 |
2,129 |
2,092 |
2,095 |
+0.14% |
14,500 |
| 2024/12/16 |
2,076 |
2,113 |
2,076 |
2,092 |
+0.34% |
15,400 |
| 2024/12/13 |
2,079 |
2,090 |
2,063 |
2,085 |
+0.48% |
8,900 |
| 2024/12/12 |
2,064 |
2,080 |
2,064 |
2,075 |
+0.68% |
8,300 |
| 2024/12/11 |
2,077 |
2,077 |
2,043 |
2,061 |
+0.34% |
4,400 |
| 2024/12/10 |
2,087 |
2,087 |
2,016 |
2,054 |
+0.05% |
11,500 |
| 2024/12/9 |
2,079 |
2,079 |
2,045 |
2,053 |
+1.68% |
21,800 |
| 2024/12/6 |
2,018 |
2,025 |
2,015 |
2,019 |
+0.10% |
2,900 |
| 2024/12/5 |
2,011 |
2,017 |
2,007 |
2,017 |
+0.75% |
3,800 |
| 2024/12/4 |
2,001 |
2,014 |
1,998 |
2,002 |
+0.05% |
3,700 |
| 2024/12/3 |
1,980 |
2,010 |
1,980 |
2,001 |
+1.21% |
20,800 |
| 2024/12/2 |
1,972 |
1,978 |
1,972 |
1,977 |
+0.15% |
1,500 |
| 2024/11/29 |
1,976 |
1,976 |
1,974 |
1,974 |
+0.00% |
300 |
| 2024/11/28 |
1,969 |
1,974 |
1,966 |
1,974 |
-0.05% |
3,100 |
| 2024/11/27 |
1,975 |
1,975 |
1,971 |
1,975 |
+0.00% |
1,000 |
| 2024/11/26 |
1,991 |
1,991 |
1,975 |
1,975 |
-0.70% |
5,500 |
| 2024/11/25 |
1,974 |
1,989 |
1,974 |
1,989 |
+0.76% |
5,800 |
| 2024/11/22 |
1,980 |
1,980 |
1,970 |
1,974 |
-0.30% |
6,200 |
| 2024/11/21 |
1,976 |
1,983 |
1,975 |
1,980 |
+0.20% |
4,000 |
| 2024/11/20 |
1,979 |
1,979 |
1,976 |
1,976 |
-0.05% |
600 |
| 2024/11/19 |
1,977 |
1,982 |
1,965 |
1,977 |
+0.00% |
7,900 |
| 2024/11/18 |
1,984 |
1,989 |
1,976 |
1,977 |
-0.05% |
6,400 |
| 2024/11/15 |
1,981 |
1,985 |
1,973 |
1,978 |
-0.35% |
12,900 |
| 2024/11/14 |
1,985 |
1,990 |
1,980 |
1,985 |
-0.50% |
22,400 |
| 2024/11/13 |
1,985 |
2,002 |
1,981 |
1,995 |
+0.76% |
11,300 |
| 2024/11/12 |
1,975 |
1,989 |
1,975 |
1,980 |
+0.51% |
7,300 |
| 2024/11/11 |
1,965 |
1,973 |
1,961 |
1,970 |
+0.41% |
5,900 |
| 2024/11/8 |
1,991 |
1,993 |
1,962 |
1,962 |
-0.96% |
21,500 |
| 2024/11/7 |
1,971 |
1,991 |
1,969 |
1,981 |
-0.75% |
22,100 |
| 2024/11/6 |
1,989 |
2,003 |
1,975 |
1,996 |
+0.35% |
17,200 |
| 2024/11/5 |
1,990 |
1,990 |
1,981 |
1,989 |
+0.00% |
1,800 |
| 2024/11/1 |
1,980 |
1,989 |
1,978 |
1,989 |
+0.45% |
4,100 |
| 2024/10/31 |
1,993 |
1,993 |
1,980 |
1,980 |
-0.65% |
12,200 |
| 2024/10/30 |
1,998 |
2,000 |
1,993 |
1,993 |
-0.25% |
6,900 |
| 2024/10/29 |
1,992 |
2,000 |
1,992 |
1,998 |
+0.30% |
1,600 |
| 2024/10/28 |
1,990 |
1,996 |
1,989 |
1,992 |
+0.10% |
5,100 |
| 2024/10/25 |
2,000 |
2,000 |
1,986 |
1,990 |
-0.50% |
3,400 |
| 2024/10/24 |
1,999 |
2,005 |
1,995 |
2,000 |
+0.00% |
7,800 |
|
