| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,202 |
2,214 |
2,185 |
2,185 |
-0.77% |
5,100 |
| 2025/4/24 |
2,248 |
2,295 |
2,198 |
2,202 |
-2.05% |
91,600 |
| 2025/4/23 |
2,251 |
2,272 |
2,234 |
2,248 |
+0.22% |
15,300 |
| 2025/4/22 |
2,210 |
2,243 |
2,209 |
2,243 |
+1.63% |
11,400 |
| 2025/4/21 |
2,197 |
2,222 |
2,192 |
2,207 |
+0.78% |
10,000 |
| 2025/4/18 |
2,143 |
2,193 |
2,143 |
2,190 |
+3.16% |
11,300 |
| 2025/4/17 |
2,111 |
2,140 |
2,101 |
2,123 |
+0.43% |
7,100 |
| 2025/4/16 |
2,135 |
2,135 |
2,113 |
2,114 |
-0.75% |
4,600 |
| 2025/4/15 |
2,171 |
2,171 |
2,130 |
2,130 |
-1.84% |
4,100 |
| 2025/4/14 |
2,160 |
2,182 |
2,151 |
2,170 |
+1.02% |
12,900 |
| 2025/4/11 |
2,085 |
2,149 |
2,036 |
2,148 |
+1.61% |
8,700 |
| 2025/4/10 |
2,149 |
2,149 |
2,101 |
2,114 |
+3.73% |
12,300 |
| 2025/4/9 |
2,060 |
2,062 |
2,021 |
2,038 |
-1.21% |
12,400 |
| 2025/4/8 |
2,029 |
2,085 |
2,029 |
2,063 |
+4.46% |
18,900 |
| 2025/4/7 |
1,977 |
2,047 |
1,914 |
1,975 |
-1.89% |
38,100 |
| 2025/4/4 |
2,111 |
2,111 |
1,988 |
2,013 |
-5.45% |
49,300 |
| 2025/4/3 |
2,140 |
2,143 |
2,101 |
2,129 |
-0.98% |
16,200 |
| 2025/4/2 |
2,193 |
2,193 |
2,146 |
2,150 |
-0.60% |
10,100 |
| 2025/4/1 |
2,173 |
2,186 |
2,162 |
2,163 |
-0.41% |
8,500 |
| 2025/3/31 |
2,211 |
2,211 |
2,150 |
2,172 |
-2.82% |
21,300 |
| 2025/3/28 |
2,236 |
2,250 |
2,206 |
2,235 |
-2.19% |
22,600 |
| 2025/3/27 |
2,270 |
2,290 |
2,261 |
2,285 |
+0.31% |
38,700 |
| 2025/3/26 |
2,253 |
2,278 |
2,243 |
2,278 |
+1.15% |
30,400 |
| 2025/3/25 |
2,251 |
2,266 |
2,241 |
2,252 |
+0.04% |
22,000 |
| 2025/3/24 |
2,281 |
2,281 |
2,251 |
2,251 |
-0.84% |
35,600 |
| 2025/3/21 |
2,275 |
2,285 |
2,269 |
2,270 |
-0.31% |
33,800 |
| 2025/3/19 |
2,295 |
2,295 |
2,275 |
2,277 |
-0.35% |
20,300 |
| 2025/3/18 |
2,286 |
2,301 |
2,285 |
2,285 |
-0.04% |
20,900 |
| 2025/3/17 |
2,268 |
2,305 |
2,255 |
2,286 |
+0.84% |
45,000 |
| 2025/3/14 |
2,201 |
2,315 |
2,201 |
2,267 |
+6.68% |
96,500 |
| 2025/3/13 |
2,120 |
2,125 |
2,097 |
2,125 |
-0.23% |
6,100 |
| 2025/3/12 |
2,088 |
2,139 |
2,078 |
2,130 |
+3.55% |
15,800 |
| 2025/3/11 |
2,080 |
2,087 |
2,046 |
2,057 |
-0.63% |
14,900 |
| 2025/3/10 |
2,093 |
2,093 |
2,070 |
2,070 |
-0.72% |
7,400 |
| 2025/3/7 |
2,098 |
2,098 |
2,071 |
2,085 |
-0.62% |
8,300 |
| 2025/3/6 |
2,110 |
2,117 |
2,085 |
2,098 |
-0.43% |
11,100 |
| 2025/3/5 |
2,100 |
2,110 |
2,088 |
2,107 |
+0.81% |
9,400 |
| 2025/3/4 |
2,118 |
2,118 |
2,062 |
2,090 |
-0.95% |
7,000 |
| 2025/3/3 |
2,085 |
2,124 |
2,072 |
2,110 |
+3.43% |
18,800 |
| 2025/2/28 |
2,034 |
2,059 |
2,034 |
2,040 |
-0.24% |
11,900 |
| 2025/2/27 |
2,031 |
2,056 |
2,018 |
2,045 |
+1.74% |
7,500 |
| 2025/2/26 |
2,028 |
2,035 |
2,010 |
2,010 |
-0.35% |
8,600 |
| 2025/2/25 |
2,010 |
2,037 |
2,010 |
2,017 |
+0.30% |
6,100 |
| 2025/2/21 |
2,044 |
2,044 |
2,010 |
2,011 |
-1.28% |
6,300 |
| 2025/2/20 |
2,027 |
2,064 |
2,027 |
2,037 |
-0.34% |
7,400 |
| 2025/2/19 |
2,047 |
2,059 |
2,044 |
2,044 |
-0.15% |
4,800 |
| 2025/2/18 |
2,089 |
2,096 |
2,047 |
2,047 |
-2.29% |
14,600 |
| 2025/2/17 |
2,040 |
2,101 |
2,030 |
2,095 |
+2.65% |
19,900 |
| 2025/2/14 |
2,059 |
2,059 |
2,022 |
2,041 |
-0.68% |
6,000 |
| 2025/2/13 |
2,030 |
2,059 |
2,010 |
2,055 |
+3.16% |
13,100 |
| 2025/2/12 |
2,051 |
2,051 |
1,991 |
1,992 |
-4.92% |
26,700 |
| 2025/2/10 |
2,070 |
2,107 |
2,053 |
2,095 |
+2.70% |
23,700 |
| 2025/2/7 |
2,048 |
2,065 |
2,033 |
2,040 |
+0.20% |
5,700 |
| 2025/2/6 |
2,039 |
2,046 |
2,033 |
2,036 |
-0.29% |
3,600 |
| 2025/2/5 |
2,049 |
2,049 |
2,020 |
2,042 |
+1.14% |
7,400 |
| 2025/2/4 |
2,046 |
2,057 |
2,012 |
2,019 |
-0.15% |
7,700 |
| 2025/2/3 |
2,073 |
2,073 |
1,974 |
2,022 |
-2.46% |
15,700 |
| 2025/1/31 |
2,059 |
2,075 |
2,047 |
2,073 |
+0.73% |
6,500 |
| 2025/1/30 |
2,031 |
2,060 |
2,031 |
2,058 |
+1.28% |
7,500 |
| 2025/1/29 |
2,071 |
2,071 |
2,000 |
2,032 |
-1.50% |
13,100 |
| 2025/1/28 |
2,035 |
2,074 |
2,035 |
2,063 |
+0.44% |
11,900 |
| 2025/1/27 |
2,024 |
2,054 |
2,017 |
2,054 |
+1.38% |
10,500 |
| 2025/1/24 |
2,028 |
2,028 |
2,016 |
2,026 |
-0.10% |
3,400 |
| 2025/1/23 |
2,011 |
2,028 |
2,011 |
2,028 |
+0.50% |
7,000 |
| 2025/1/22 |
2,035 |
2,035 |
2,012 |
2,018 |
+0.10% |
4,000 |
| 2025/1/21 |
2,037 |
2,037 |
2,013 |
2,016 |
-0.25% |
2,000 |
| 2025/1/20 |
2,055 |
2,055 |
2,010 |
2,021 |
-0.74% |
13,500 |
| 2025/1/17 |
2,017 |
2,058 |
2,002 |
2,036 |
+0.79% |
14,100 |
| 2025/1/16 |
2,044 |
2,044 |
2,020 |
2,020 |
-1.32% |
8,700 |
| 2025/1/15 |
2,043 |
2,058 |
2,043 |
2,047 |
+0.20% |
4,800 |
| 2025/1/14 |
2,050 |
2,054 |
2,036 |
2,043 |
+0.20% |
8,900 |
| 2025/1/10 |
2,055 |
2,055 |
2,039 |
2,039 |
-0.29% |
5,700 |
| 2025/1/9 |
2,055 |
2,055 |
2,043 |
2,045 |
-0.49% |
8,300 |
| 2025/1/8 |
2,058 |
2,060 |
2,043 |
2,055 |
+0.15% |
10,800 |
| 2025/1/7 |
2,079 |
2,079 |
2,050 |
2,052 |
+0.00% |
10,400 |
| 2025/1/6 |
2,055 |
2,065 |
2,052 |
2,052 |
-0.15% |
13,700 |
| 2024/12/30 |
2,075 |
2,075 |
2,048 |
2,055 |
-0.72% |
10,300 |
| 2024/12/27 |
2,053 |
2,070 |
2,047 |
2,070 |
+0.19% |
12,200 |
| 2024/12/26 |
2,070 |
2,070 |
2,051 |
2,066 |
-0.10% |
9,200 |
| 2024/12/25 |
2,060 |
2,068 |
2,040 |
2,068 |
+0.63% |
10,400 |
| 2024/12/24 |
2,075 |
2,075 |
2,035 |
2,055 |
-0.96% |
10,600 |
| 2024/12/23 |
2,081 |
2,082 |
2,028 |
2,075 |
-0.29% |
12,200 |
| 2024/12/20 |
2,047 |
2,100 |
2,046 |
2,081 |
+2.01% |
22,800 |
| 2024/12/19 |
2,012 |
2,044 |
2,003 |
2,040 |
+1.39% |
15,500 |
| 2024/12/18 |
2,038 |
2,038 |
2,011 |
2,012 |
-0.35% |
3,700 |
| 2024/12/17 |
2,039 |
2,039 |
2,014 |
2,019 |
-0.98% |
8,800 |
| 2024/12/16 |
2,025 |
2,039 |
2,013 |
2,039 |
+0.44% |
8,900 |
| 2024/12/13 |
2,001 |
2,030 |
2,001 |
2,030 |
+1.15% |
12,500 |
| 2024/12/12 |
2,008 |
2,020 |
2,000 |
2,007 |
+0.40% |
12,700 |
| 2024/12/11 |
1,999 |
1,999 |
1,987 |
1,999 |
+0.50% |
9,100 |
| 2024/12/10 |
1,998 |
1,998 |
1,977 |
1,989 |
-0.50% |
6,700 |
| 2024/12/9 |
1,964 |
1,999 |
1,964 |
1,999 |
+2.09% |
16,000 |
| 2024/12/6 |
1,945 |
1,958 |
1,936 |
1,958 |
+1.56% |
11,200 |
| 2024/12/5 |
1,947 |
1,947 |
1,920 |
1,928 |
-0.92% |
12,600 |
| 2024/12/4 |
1,949 |
1,949 |
1,933 |
1,946 |
+0.93% |
10,100 |
| 2024/12/3 |
1,921 |
1,936 |
1,916 |
1,928 |
+0.63% |
13,300 |
| 2024/12/2 |
1,920 |
1,920 |
1,903 |
1,916 |
+0.74% |
7,400 |
| 2024/11/29 |
1,926 |
1,926 |
1,902 |
1,902 |
-1.09% |
9,100 |
| 2024/11/28 |
1,923 |
1,928 |
1,911 |
1,923 |
+0.52% |
7,800 |
| 2024/11/27 |
1,934 |
1,934 |
1,910 |
1,913 |
-1.29% |
7,100 |
| 2024/11/26 |
1,933 |
1,938 |
1,925 |
1,938 |
+0.47% |
5,400 |
| 2024/11/25 |
1,946 |
1,946 |
1,929 |
1,929 |
-0.21% |
16,600 |
| 2024/11/22 |
1,941 |
1,944 |
1,933 |
1,933 |
-0.62% |
5,400 |
| 2024/11/21 |
1,938 |
1,946 |
1,935 |
1,945 |
+0.21% |
5,600 |
| 2024/11/20 |
1,946 |
1,947 |
1,931 |
1,941 |
-0.05% |
8,300 |
| 2024/11/19 |
1,945 |
1,945 |
1,926 |
1,942 |
-0.15% |
7,600 |
| 2024/11/18 |
1,939 |
1,950 |
1,931 |
1,945 |
+0.41% |
10,100 |
| 2024/11/15 |
1,921 |
1,941 |
1,921 |
1,937 |
+1.10% |
8,300 |
| 2024/11/14 |
1,910 |
1,928 |
1,910 |
1,916 |
+0.58% |
5,200 |
| 2024/11/13 |
1,942 |
1,942 |
1,904 |
1,905 |
-2.21% |
7,400 |
| 2024/11/12 |
1,929 |
1,955 |
1,929 |
1,948 |
+0.98% |
14,100 |
| 2024/11/11 |
1,913 |
1,929 |
1,895 |
1,929 |
+1.58% |
18,400 |
| 2024/11/8 |
1,899 |
1,910 |
1,890 |
1,899 |
+0.58% |
5,700 |
| 2024/11/7 |
1,884 |
1,901 |
1,872 |
1,888 |
+0.27% |
13,600 |
| 2024/11/6 |
1,887 |
1,887 |
1,874 |
1,883 |
+0.27% |
12,000 |
| 2024/11/5 |
1,897 |
1,897 |
1,875 |
1,878 |
-0.90% |
11,100 |
| 2024/11/1 |
1,891 |
1,897 |
1,886 |
1,895 |
+0.05% |
5,700 |
| 2024/10/31 |
1,889 |
1,903 |
1,883 |
1,894 |
+0.26% |
9,900 |
| 2024/10/30 |
1,901 |
1,911 |
1,881 |
1,889 |
-1.41% |
41,200 |
| 2024/10/29 |
1,904 |
1,916 |
1,901 |
1,916 |
+0.52% |
5,400 |
| 2024/10/28 |
1,882 |
1,910 |
1,882 |
1,906 |
+0.63% |
7,800 |
| 2024/10/25 |
1,910 |
1,910 |
1,882 |
1,894 |
-0.84% |
11,500 |
| 2024/10/24 |
1,907 |
1,917 |
1,902 |
1,910 |
+0.10% |
6,800 |
|
