| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,021 |
2,029 |
2,013 |
2,019 |
-0.93% |
8,200 |
| 2025/4/24 |
2,061 |
2,062 |
2,030 |
2,038 |
-1.16% |
12,900 |
| 2025/4/23 |
2,057 |
2,075 |
2,052 |
2,062 |
+0.54% |
28,800 |
| 2025/4/22 |
2,039 |
2,051 |
2,036 |
2,051 |
+1.08% |
22,000 |
| 2025/4/21 |
2,034 |
2,034 |
2,014 |
2,029 |
+0.00% |
6,000 |
| 2025/4/18 |
2,005 |
2,029 |
2,005 |
2,029 |
+1.20% |
19,400 |
| 2025/4/17 |
1,994 |
2,009 |
1,994 |
2,005 |
+0.50% |
8,600 |
| 2025/4/16 |
2,001 |
2,003 |
1,990 |
1,995 |
-0.10% |
11,300 |
| 2025/4/15 |
2,015 |
2,015 |
1,997 |
1,997 |
-0.30% |
16,900 |
| 2025/4/14 |
2,006 |
2,010 |
1,995 |
2,003 |
+0.40% |
24,400 |
| 2025/4/11 |
1,963 |
2,004 |
1,963 |
1,995 |
+0.15% |
17,900 |
| 2025/4/10 |
2,003 |
2,003 |
1,968 |
1,992 |
+3.59% |
27,700 |
| 2025/4/9 |
1,920 |
1,940 |
1,903 |
1,923 |
-1.08% |
22,300 |
| 2025/4/8 |
1,926 |
1,953 |
1,906 |
1,944 |
+3.96% |
23,800 |
| 2025/4/7 |
1,830 |
1,900 |
1,819 |
1,870 |
-3.41% |
44,100 |
| 2025/4/4 |
1,958 |
1,970 |
1,918 |
1,936 |
-2.42% |
51,400 |
| 2025/4/3 |
1,963 |
1,989 |
1,953 |
1,984 |
-0.65% |
43,300 |
| 2025/4/2 |
2,007 |
2,007 |
1,994 |
1,997 |
-0.20% |
32,000 |
| 2025/4/1 |
2,007 |
2,012 |
2,001 |
2,001 |
+0.20% |
17,600 |
| 2025/3/31 |
2,020 |
2,025 |
1,991 |
1,997 |
-1.82% |
35,700 |
| 2025/3/28 |
2,036 |
2,045 |
2,018 |
2,034 |
-1.41% |
117,600 |
| 2025/3/27 |
2,052 |
2,063 |
2,040 |
2,063 |
+0.39% |
232,900 |
| 2025/3/26 |
2,053 |
2,056 |
2,044 |
2,055 |
+0.10% |
43,000 |
| 2025/3/25 |
2,050 |
2,055 |
2,040 |
2,053 |
+0.79% |
25,500 |
| 2025/3/24 |
2,056 |
2,059 |
2,035 |
2,037 |
-0.59% |
22,500 |
| 2025/3/21 |
2,042 |
2,050 |
2,037 |
2,049 |
+0.24% |
17,400 |
| 2025/3/19 |
2,061 |
2,061 |
2,044 |
2,044 |
-1.02% |
21,400 |
| 2025/3/18 |
2,051 |
2,066 |
2,051 |
2,065 |
+0.68% |
27,800 |
| 2025/3/17 |
2,040 |
2,061 |
2,040 |
2,051 |
+0.54% |
28,400 |
| 2025/3/14 |
2,023 |
2,046 |
2,023 |
2,040 |
-0.15% |
17,800 |
| 2025/3/13 |
2,030 |
2,045 |
2,030 |
2,043 |
+0.20% |
14,100 |
| 2025/3/12 |
2,026 |
2,049 |
2,016 |
2,039 |
+0.25% |
19,600 |
| 2025/3/11 |
2,031 |
2,038 |
2,020 |
2,034 |
+0.05% |
26,000 |
| 2025/3/10 |
2,058 |
2,058 |
2,033 |
2,033 |
-1.07% |
53,900 |
| 2025/3/7 |
2,064 |
2,072 |
2,054 |
2,055 |
-1.49% |
23,700 |
| 2025/3/6 |
2,061 |
2,086 |
2,058 |
2,086 |
+1.46% |
51,100 |
| 2025/3/5 |
2,067 |
2,071 |
2,056 |
2,056 |
+0.29% |
76,500 |
| 2025/3/4 |
2,066 |
2,066 |
2,004 |
2,050 |
-0.77% |
25,400 |
| 2025/3/3 |
2,030 |
2,069 |
2,024 |
2,066 |
+2.28% |
39,400 |
| 2025/2/28 |
2,030 |
2,037 |
2,019 |
2,020 |
-0.69% |
69,400 |
| 2025/2/27 |
2,028 |
2,041 |
2,013 |
2,034 |
+1.09% |
88,000 |
| 2025/2/26 |
2,018 |
2,018 |
1,998 |
2,012 |
+0.65% |
94,600 |
| 2025/2/25 |
1,999 |
2,009 |
1,985 |
1,999 |
-0.30% |
115,800 |
| 2025/2/21 |
2,001 |
2,009 |
1,996 |
2,005 |
-0.50% |
60,800 |
| 2025/2/20 |
2,035 |
2,035 |
2,009 |
2,015 |
-0.79% |
78,400 |
| 2025/2/19 |
2,036 |
2,041 |
2,028 |
2,031 |
-0.64% |
27,600 |
| 2025/2/18 |
2,048 |
2,049 |
2,026 |
2,044 |
+0.64% |
45,500 |
| 2025/2/17 |
2,032 |
2,035 |
2,020 |
2,031 |
+0.54% |
17,100 |
| 2025/2/14 |
2,036 |
2,036 |
2,020 |
2,020 |
-0.74% |
7,400 |
| 2025/2/13 |
2,030 |
2,035 |
2,018 |
2,035 |
+1.55% |
47,100 |
| 2025/2/12 |
2,017 |
2,017 |
2,003 |
2,004 |
+0.00% |
10,000 |
| 2025/2/10 |
2,010 |
2,015 |
2,001 |
2,004 |
-0.30% |
15,200 |
| 2025/2/7 |
2,011 |
2,012 |
1,997 |
2,010 |
-0.20% |
13,300 |
| 2025/2/6 |
2,003 |
2,015 |
2,003 |
2,014 |
+0.65% |
18,800 |
| 2025/2/5 |
2,000 |
2,016 |
2,000 |
2,001 |
+0.15% |
7,600 |
| 2025/2/4 |
2,005 |
2,024 |
1,995 |
1,998 |
+0.10% |
22,500 |
| 2025/2/3 |
2,016 |
2,027 |
1,996 |
1,996 |
-1.24% |
26,200 |
| 2025/1/31 |
2,034 |
2,034 |
2,018 |
2,021 |
-0.39% |
4,600 |
| 2025/1/30 |
2,017 |
2,031 |
2,017 |
2,029 |
+0.59% |
15,200 |
| 2025/1/29 |
2,030 |
2,035 |
2,017 |
2,017 |
-1.08% |
16,400 |
| 2025/1/28 |
1,997 |
2,039 |
1,997 |
2,039 |
+1.39% |
16,900 |
| 2025/1/27 |
1,999 |
2,011 |
1,991 |
2,011 |
+1.36% |
17,400 |
| 2025/1/24 |
1,990 |
1,995 |
1,981 |
1,984 |
+0.25% |
26,400 |
| 2025/1/23 |
1,983 |
1,987 |
1,979 |
1,979 |
-0.20% |
31,900 |
| 2025/1/22 |
1,995 |
1,996 |
1,983 |
1,983 |
-0.15% |
9,000 |
| 2025/1/21 |
1,985 |
1,991 |
1,984 |
1,986 |
-0.40% |
13,100 |
| 2025/1/20 |
2,000 |
2,000 |
1,981 |
1,994 |
+0.15% |
10,300 |
| 2025/1/17 |
1,990 |
2,004 |
1,985 |
1,991 |
+0.05% |
20,100 |
| 2025/1/16 |
2,003 |
2,003 |
1,990 |
1,990 |
-0.25% |
11,600 |
| 2025/1/15 |
1,989 |
2,002 |
1,989 |
1,995 |
+0.61% |
15,500 |
| 2025/1/14 |
2,008 |
2,008 |
1,972 |
1,983 |
-0.70% |
22,700 |
| 2025/1/10 |
2,000 |
2,011 |
1,996 |
1,997 |
-0.15% |
14,900 |
| 2025/1/9 |
2,008 |
2,009 |
2,000 |
2,000 |
-0.40% |
27,000 |
| 2025/1/8 |
2,012 |
2,012 |
2,008 |
2,008 |
-0.15% |
12,300 |
| 2025/1/7 |
2,023 |
2,025 |
2,011 |
2,011 |
+0.00% |
17,800 |
| 2025/1/6 |
2,030 |
2,030 |
2,011 |
2,011 |
-0.89% |
15,200 |
| 2024/12/30 |
2,047 |
2,047 |
2,026 |
2,029 |
-0.10% |
10,300 |
| 2024/12/27 |
2,023 |
2,031 |
2,011 |
2,031 |
+0.40% |
16,700 |
| 2024/12/26 |
2,010 |
2,023 |
2,006 |
2,023 |
+0.75% |
16,000 |
| 2024/12/25 |
2,010 |
2,010 |
2,000 |
2,008 |
-0.10% |
8,100 |
| 2024/12/24 |
2,007 |
2,010 |
2,002 |
2,010 |
+0.10% |
4,600 |
| 2024/12/23 |
2,000 |
2,008 |
2,000 |
2,008 |
+0.45% |
5,200 |
| 2024/12/20 |
2,001 |
2,013 |
1,999 |
1,999 |
-0.45% |
15,500 |
| 2024/12/19 |
2,000 |
2,015 |
2,000 |
2,008 |
-0.05% |
9,100 |
| 2024/12/18 |
2,008 |
2,013 |
2,004 |
2,009 |
-0.05% |
8,300 |
| 2024/12/17 |
2,008 |
2,014 |
2,006 |
2,010 |
+0.10% |
10,000 |
| 2024/12/16 |
2,017 |
2,017 |
2,005 |
2,008 |
-0.05% |
9,100 |
| 2024/12/13 |
2,005 |
2,014 |
1,999 |
2,009 |
-0.45% |
36,400 |
| 2024/12/12 |
2,023 |
2,024 |
2,014 |
2,018 |
+0.45% |
10,100 |
| 2024/12/11 |
2,027 |
2,029 |
2,009 |
2,009 |
-0.89% |
22,600 |
| 2024/12/10 |
2,030 |
2,035 |
2,023 |
2,027 |
+0.35% |
18,200 |
| 2024/12/9 |
2,020 |
2,030 |
2,017 |
2,020 |
+0.15% |
13,100 |
| 2024/12/6 |
2,023 |
2,025 |
2,014 |
2,017 |
+0.30% |
4,400 |
| 2024/12/5 |
2,029 |
2,029 |
2,010 |
2,011 |
-0.54% |
15,400 |
| 2024/12/4 |
2,025 |
2,031 |
2,011 |
2,022 |
-0.30% |
18,800 |
| 2024/12/3 |
2,027 |
2,035 |
2,020 |
2,028 |
+0.40% |
10,100 |
| 2024/12/2 |
2,015 |
2,026 |
2,014 |
2,020 |
+0.25% |
5,200 |
| 2024/11/29 |
2,043 |
2,043 |
2,015 |
2,015 |
-0.84% |
8,200 |
| 2024/11/28 |
2,027 |
2,032 |
2,021 |
2,032 |
+0.49% |
7,000 |
| 2024/11/27 |
2,053 |
2,053 |
2,020 |
2,022 |
-1.32% |
8,000 |
| 2024/11/26 |
2,030 |
2,050 |
2,030 |
2,049 |
-0.29% |
6,900 |
| 2024/11/25 |
2,025 |
2,068 |
2,025 |
2,055 |
+1.48% |
23,400 |
| 2024/11/22 |
2,020 |
2,029 |
2,020 |
2,025 |
+0.30% |
8,800 |
| 2024/11/21 |
2,019 |
2,020 |
2,013 |
2,019 |
-0.05% |
9,200 |
| 2024/11/20 |
2,021 |
2,027 |
2,012 |
2,020 |
-0.59% |
9,300 |
| 2024/11/19 |
2,021 |
2,032 |
2,017 |
2,032 |
+0.49% |
6,900 |
| 2024/11/18 |
2,018 |
2,033 |
2,018 |
2,022 |
+0.20% |
6,700 |
| 2024/11/15 |
2,020 |
2,027 |
2,017 |
2,018 |
-0.10% |
5,000 |
| 2024/11/14 |
2,033 |
2,033 |
2,020 |
2,020 |
-0.54% |
8,900 |
| 2024/11/13 |
2,029 |
2,031 |
2,019 |
2,031 |
+0.10% |
8,200 |
| 2024/11/12 |
2,038 |
2,038 |
2,018 |
2,029 |
-0.25% |
8,800 |
| 2024/11/11 |
2,023 |
2,035 |
2,023 |
2,034 |
-0.05% |
2,800 |
| 2024/11/8 |
2,040 |
2,043 |
2,027 |
2,035 |
+0.25% |
8,900 |
| 2024/11/7 |
2,027 |
2,038 |
2,021 |
2,030 |
-0.39% |
13,100 |
| 2024/11/6 |
2,028 |
2,039 |
2,018 |
2,038 |
+1.14% |
17,100 |
| 2024/11/5 |
2,025 |
2,025 |
2,013 |
2,015 |
-0.10% |
5,400 |
| 2024/11/1 |
2,021 |
2,029 |
2,016 |
2,017 |
-0.59% |
5,500 |
| 2024/10/31 |
2,034 |
2,034 |
2,020 |
2,029 |
+0.30% |
9,800 |
| 2024/10/30 |
2,025 |
2,034 |
2,018 |
2,023 |
-0.05% |
33,500 |
| 2024/10/29 |
2,028 |
2,038 |
2,024 |
2,024 |
-0.20% |
9,700 |
| 2024/10/28 |
2,007 |
2,038 |
2,007 |
2,028 |
+1.05% |
9,300 |
| 2024/10/25 |
2,013 |
2,015 |
2,005 |
2,007 |
-0.25% |
7,300 |
| 2024/10/24 |
2,020 |
2,030 |
2,007 |
2,012 |
-0.64% |
14,300 |
|
