| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,005 |
2,036 |
2,003 |
2,035 |
+1.60% |
7,300 |
| 2025/4/24 |
2,019 |
2,037 |
1,988 |
2,003 |
-0.79% |
14,000 |
| 2025/4/23 |
2,045 |
2,050 |
2,000 |
2,019 |
+0.30% |
10,600 |
| 2025/4/22 |
1,982 |
2,025 |
1,982 |
2,013 |
+0.55% |
9,400 |
| 2025/4/21 |
1,990 |
2,019 |
1,990 |
2,002 |
+0.60% |
6,800 |
| 2025/4/18 |
1,932 |
1,993 |
1,932 |
1,990 |
+3.86% |
8,900 |
| 2025/4/17 |
1,889 |
1,920 |
1,889 |
1,916 |
+0.52% |
10,400 |
| 2025/4/16 |
1,916 |
1,916 |
1,880 |
1,906 |
+0.32% |
11,400 |
| 2025/4/15 |
1,919 |
1,919 |
1,896 |
1,900 |
+0.00% |
7,800 |
| 2025/4/14 |
1,936 |
1,936 |
1,900 |
1,900 |
-0.11% |
9,600 |
| 2025/4/11 |
1,865 |
1,902 |
1,832 |
1,902 |
-1.25% |
15,200 |
| 2025/4/10 |
1,951 |
1,951 |
1,869 |
1,926 |
+7.54% |
23,700 |
| 2025/4/9 |
1,856 |
1,893 |
1,755 |
1,791 |
-5.54% |
38,300 |
| 2025/4/8 |
1,844 |
1,905 |
1,805 |
1,896 |
+7.48% |
20,400 |
| 2025/4/7 |
1,797 |
1,826 |
1,701 |
1,764 |
-7.98% |
41,200 |
| 2025/4/4 |
1,990 |
1,997 |
1,890 |
1,917 |
-4.15% |
46,300 |
| 2025/4/3 |
2,020 |
2,039 |
1,989 |
2,000 |
-1.91% |
37,100 |
| 2025/4/2 |
2,057 |
2,057 |
2,030 |
2,039 |
-0.05% |
8,200 |
| 2025/4/1 |
2,052 |
2,053 |
2,036 |
2,040 |
+0.29% |
7,400 |
| 2025/3/31 |
2,058 |
2,071 |
2,028 |
2,034 |
-2.31% |
22,100 |
| 2025/3/28 |
2,108 |
2,128 |
2,080 |
2,082 |
-3.12% |
15,600 |
| 2025/3/27 |
2,141 |
2,150 |
2,121 |
2,149 |
-0.46% |
18,900 |
| 2025/3/26 |
2,123 |
2,160 |
2,123 |
2,159 |
+0.89% |
17,700 |
| 2025/3/25 |
2,120 |
2,147 |
2,104 |
2,140 |
+1.71% |
10,900 |
| 2025/3/24 |
2,143 |
2,143 |
2,103 |
2,104 |
-1.82% |
11,600 |
| 2025/3/21 |
2,121 |
2,170 |
2,115 |
2,143 |
+0.99% |
13,700 |
| 2025/3/19 |
2,092 |
2,129 |
2,092 |
2,122 |
+1.43% |
6,300 |
| 2025/3/18 |
2,125 |
2,126 |
2,092 |
2,092 |
-0.52% |
11,400 |
| 2025/3/17 |
2,099 |
2,132 |
2,099 |
2,103 |
+0.24% |
8,500 |
| 2025/3/14 |
2,087 |
2,098 |
2,078 |
2,098 |
+0.72% |
11,000 |
| 2025/3/13 |
2,108 |
2,110 |
2,069 |
2,083 |
-0.81% |
17,600 |
| 2025/3/12 |
2,072 |
2,103 |
2,072 |
2,100 |
+1.35% |
7,400 |
| 2025/3/11 |
2,072 |
2,083 |
2,050 |
2,072 |
-1.19% |
11,000 |
| 2025/3/10 |
2,130 |
2,130 |
2,083 |
2,097 |
-1.04% |
5,000 |
| 2025/3/7 |
2,101 |
2,138 |
2,085 |
2,119 |
-0.52% |
9,000 |
| 2025/3/6 |
2,140 |
2,151 |
2,111 |
2,130 |
+0.57% |
12,800 |
| 2025/3/5 |
2,094 |
2,119 |
2,086 |
2,118 |
+1.83% |
12,600 |
| 2025/3/4 |
2,098 |
2,098 |
2,064 |
2,080 |
-0.86% |
8,900 |
| 2025/3/3 |
2,073 |
2,099 |
2,064 |
2,098 |
+2.54% |
12,200 |
| 2025/2/28 |
2,073 |
2,073 |
2,031 |
2,046 |
-1.30% |
15,000 |
| 2025/2/27 |
2,062 |
2,082 |
2,045 |
2,073 |
+1.57% |
9,700 |
| 2025/2/26 |
2,059 |
2,059 |
2,024 |
2,041 |
-0.87% |
8,600 |
| 2025/2/25 |
2,025 |
2,063 |
2,018 |
2,059 |
+1.58% |
16,000 |
| 2025/2/21 |
2,061 |
2,065 |
2,013 |
2,027 |
-1.60% |
25,200 |
| 2025/2/20 |
2,093 |
2,103 |
2,060 |
2,060 |
-1.58% |
14,000 |
| 2025/2/19 |
2,118 |
2,139 |
2,091 |
2,093 |
-2.10% |
17,300 |
| 2025/2/18 |
2,116 |
2,139 |
2,105 |
2,138 |
+1.66% |
8,600 |
| 2025/2/17 |
2,113 |
2,123 |
2,103 |
2,103 |
-0.47% |
9,100 |
| 2025/2/14 |
2,192 |
2,209 |
2,101 |
2,113 |
-3.47% |
27,200 |
| 2025/2/13 |
2,180 |
2,201 |
2,173 |
2,189 |
+1.25% |
26,900 |
| 2025/2/12 |
2,180 |
2,180 |
2,155 |
2,162 |
+0.00% |
4,200 |
| 2025/2/10 |
2,175 |
2,186 |
2,162 |
2,162 |
-0.41% |
8,900 |
| 2025/2/7 |
2,188 |
2,209 |
2,151 |
2,171 |
+0.05% |
15,900 |
| 2025/2/6 |
2,199 |
2,209 |
2,158 |
2,170 |
-0.46% |
7,800 |
| 2025/2/5 |
2,180 |
2,191 |
2,164 |
2,180 |
+2.35% |
12,800 |
| 2025/2/4 |
2,184 |
2,200 |
2,130 |
2,130 |
-1.34% |
12,700 |
| 2025/2/3 |
2,227 |
2,227 |
2,141 |
2,159 |
-3.18% |
24,800 |
| 2025/1/31 |
2,246 |
2,283 |
2,227 |
2,230 |
-0.71% |
11,100 |
| 2025/1/30 |
2,185 |
2,254 |
2,185 |
2,246 |
+2.46% |
13,900 |
| 2025/1/29 |
2,222 |
2,222 |
2,185 |
2,192 |
-1.26% |
13,900 |
| 2025/1/28 |
2,160 |
2,222 |
2,160 |
2,220 |
+2.78% |
11,700 |
| 2025/1/27 |
2,161 |
2,173 |
2,144 |
2,160 |
+1.31% |
21,800 |
| 2025/1/24 |
2,132 |
2,180 |
2,132 |
2,132 |
+0.00% |
13,900 |
| 2025/1/23 |
2,110 |
2,142 |
2,101 |
2,132 |
+0.42% |
13,300 |
| 2025/1/22 |
2,118 |
2,160 |
2,109 |
2,123 |
+1.48% |
10,700 |
| 2025/1/21 |
2,098 |
2,108 |
2,085 |
2,092 |
-0.19% |
12,800 |
| 2025/1/20 |
2,045 |
2,100 |
2,045 |
2,096 |
+2.80% |
6,700 |
| 2025/1/17 |
2,073 |
2,074 |
2,039 |
2,039 |
-1.64% |
11,900 |
| 2025/1/16 |
2,088 |
2,120 |
2,065 |
2,073 |
-0.62% |
15,000 |
| 2025/1/15 |
2,067 |
2,090 |
2,067 |
2,086 |
+1.02% |
6,700 |
| 2025/1/14 |
2,090 |
2,102 |
2,065 |
2,065 |
-1.24% |
15,700 |
| 2025/1/10 |
2,099 |
2,123 |
2,080 |
2,091 |
-0.43% |
10,200 |
| 2025/1/9 |
2,147 |
2,159 |
2,097 |
2,100 |
-2.19% |
18,300 |
| 2025/1/8 |
2,191 |
2,200 |
2,091 |
2,147 |
-2.19% |
41,300 |
| 2025/1/7 |
2,200 |
2,215 |
2,191 |
2,195 |
+0.00% |
7,500 |
| 2025/1/6 |
2,246 |
2,246 |
2,192 |
2,195 |
-2.05% |
11,500 |
| 2024/12/30 |
2,249 |
2,250 |
2,228 |
2,241 |
-0.36% |
7,000 |
| 2024/12/27 |
2,197 |
2,249 |
2,197 |
2,249 |
+2.60% |
16,600 |
| 2024/12/26 |
2,166 |
2,192 |
2,165 |
2,192 |
-0.05% |
23,800 |
| 2024/12/25 |
2,199 |
2,199 |
2,172 |
2,193 |
+0.83% |
10,600 |
| 2024/12/24 |
2,195 |
2,202 |
2,175 |
2,175 |
-0.87% |
13,100 |
| 2024/12/23 |
2,180 |
2,206 |
2,175 |
2,194 |
+0.14% |
10,200 |
| 2024/12/20 |
2,241 |
2,241 |
2,191 |
2,191 |
-1.44% |
21,000 |
| 2024/12/19 |
2,190 |
2,235 |
2,180 |
2,223 |
+0.05% |
8,000 |
| 2024/12/18 |
2,222 |
2,243 |
2,217 |
2,222 |
-0.36% |
9,800 |
| 2024/12/17 |
2,222 |
2,246 |
2,220 |
2,230 |
+0.22% |
13,400 |
| 2024/12/16 |
2,230 |
2,243 |
2,225 |
2,225 |
-0.13% |
14,100 |
| 2024/12/13 |
2,252 |
2,256 |
2,220 |
2,228 |
-1.42% |
19,000 |
| 2024/12/12 |
2,275 |
2,278 |
2,251 |
2,260 |
+0.27% |
9,400 |
| 2024/12/11 |
2,270 |
2,290 |
2,254 |
2,254 |
-1.36% |
9,000 |
| 2024/12/10 |
2,320 |
2,320 |
2,267 |
2,285 |
-1.51% |
23,100 |
| 2024/12/9 |
2,315 |
2,320 |
2,283 |
2,320 |
+0.17% |
19,500 |
| 2024/12/6 |
2,275 |
2,317 |
2,260 |
2,316 |
+2.48% |
18,100 |
| 2024/12/5 |
2,220 |
2,260 |
2,203 |
2,260 |
+2.63% |
11,500 |
| 2024/12/4 |
2,240 |
2,241 |
2,197 |
2,202 |
-2.09% |
19,200 |
| 2024/12/3 |
2,251 |
2,278 |
2,248 |
2,249 |
+0.22% |
8,300 |
| 2024/12/2 |
2,215 |
2,248 |
2,204 |
2,244 |
+1.31% |
8,300 |
| 2024/11/29 |
2,230 |
2,247 |
2,215 |
2,215 |
-0.89% |
8,000 |
| 2024/11/28 |
2,214 |
2,238 |
2,196 |
2,235 |
+0.95% |
10,700 |
| 2024/11/27 |
2,205 |
2,231 |
2,195 |
2,214 |
+0.18% |
7,800 |
| 2024/11/26 |
2,203 |
2,223 |
2,197 |
2,210 |
+0.23% |
6,800 |
| 2024/11/25 |
2,240 |
2,254 |
2,205 |
2,205 |
-1.65% |
7,200 |
| 2024/11/22 |
2,251 |
2,263 |
2,241 |
2,242 |
-0.40% |
7,500 |
| 2024/11/21 |
2,235 |
2,260 |
2,235 |
2,251 |
-0.71% |
6,900 |
| 2024/11/20 |
2,252 |
2,275 |
2,238 |
2,267 |
+1.02% |
6,400 |
| 2024/11/19 |
2,224 |
2,274 |
2,224 |
2,244 |
+0.94% |
11,600 |
| 2024/11/18 |
2,242 |
2,247 |
2,223 |
2,223 |
-0.85% |
3,900 |
| 2024/11/15 |
2,273 |
2,284 |
2,221 |
2,242 |
-0.13% |
9,700 |
| 2024/11/14 |
2,252 |
2,300 |
2,245 |
2,245 |
-0.31% |
19,900 |
| 2024/11/13 |
2,243 |
2,276 |
2,225 |
2,252 |
-0.13% |
10,600 |
| 2024/11/12 |
2,220 |
2,273 |
2,213 |
2,255 |
+1.12% |
22,400 |
| 2024/11/11 |
2,219 |
2,230 |
2,194 |
2,230 |
+0.13% |
11,300 |
| 2024/11/8 |
2,230 |
2,230 |
2,200 |
2,227 |
+1.14% |
15,600 |
| 2024/11/7 |
2,240 |
2,250 |
2,201 |
2,202 |
-1.03% |
21,900 |
| 2024/11/6 |
2,227 |
2,232 |
2,191 |
2,225 |
-0.22% |
9,900 |
| 2024/11/5 |
2,238 |
2,238 |
2,202 |
2,230 |
+0.86% |
8,600 |
| 2024/11/1 |
2,173 |
2,230 |
2,173 |
2,211 |
+0.41% |
10,500 |
| 2024/10/31 |
2,229 |
2,250 |
2,195 |
2,202 |
-1.21% |
16,000 |
| 2024/10/30 |
2,249 |
2,268 |
2,210 |
2,229 |
+0.09% |
103,500 |
| 2024/10/29 |
2,250 |
2,288 |
2,193 |
2,227 |
+5.15% |
48,700 |
| 2024/10/28 |
2,090 |
2,144 |
2,080 |
2,118 |
+2.07% |
16,500 |
| 2024/10/25 |
2,115 |
2,127 |
2,053 |
2,075 |
-1.71% |
18,600 |
| 2024/10/24 |
2,095 |
2,132 |
2,084 |
2,111 |
+0.76% |
21,100 |
|
