| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,200 |
2,200 |
2,148 |
2,168 |
-1.54% |
13,000 |
| 2025/4/24 |
2,261 |
2,261 |
2,190 |
2,202 |
-2.13% |
9,000 |
| 2025/4/23 |
2,259 |
2,285 |
2,229 |
2,250 |
+0.31% |
17,400 |
| 2025/4/22 |
2,223 |
2,259 |
2,223 |
2,243 |
+1.68% |
14,100 |
| 2025/4/21 |
2,198 |
2,220 |
2,194 |
2,206 |
+1.57% |
15,900 |
| 2025/4/18 |
2,134 |
2,172 |
2,105 |
2,172 |
+1.78% |
15,000 |
| 2025/4/17 |
2,111 |
2,135 |
2,106 |
2,134 |
+0.90% |
5,800 |
| 2025/4/16 |
2,107 |
2,120 |
2,100 |
2,115 |
+0.19% |
9,400 |
| 2025/4/15 |
2,145 |
2,145 |
2,108 |
2,111 |
-0.71% |
12,200 |
| 2025/4/14 |
2,108 |
2,126 |
2,106 |
2,126 |
+0.85% |
9,600 |
| 2025/4/11 |
2,100 |
2,123 |
2,055 |
2,108 |
-0.52% |
11,900 |
| 2025/4/10 |
2,071 |
2,121 |
2,042 |
2,119 |
+6.97% |
28,700 |
| 2025/4/9 |
1,970 |
2,005 |
1,956 |
1,981 |
-1.05% |
18,100 |
| 2025/4/8 |
1,932 |
2,012 |
1,932 |
2,002 |
+5.81% |
20,300 |
| 2025/4/7 |
1,840 |
1,917 |
1,811 |
1,892 |
-4.15% |
38,700 |
| 2025/4/4 |
1,996 |
2,004 |
1,943 |
1,974 |
-3.09% |
35,600 |
| 2025/4/3 |
1,986 |
2,048 |
1,960 |
2,037 |
+1.19% |
32,700 |
| 2025/4/2 |
2,043 |
2,043 |
2,006 |
2,013 |
-1.90% |
13,400 |
| 2025/4/1 |
2,061 |
2,076 |
2,042 |
2,052 |
-0.19% |
13,100 |
| 2025/3/31 |
2,073 |
2,102 |
2,040 |
2,056 |
-2.70% |
24,400 |
| 2025/3/28 |
2,058 |
2,135 |
2,050 |
2,113 |
-0.05% |
122,600 |
| 2025/3/27 |
2,088 |
2,114 |
2,072 |
2,114 |
+0.71% |
135,000 |
| 2025/3/26 |
2,107 |
2,110 |
2,081 |
2,099 |
-0.57% |
47,700 |
| 2025/3/25 |
2,108 |
2,126 |
2,090 |
2,111 |
+0.24% |
30,000 |
| 2025/3/24 |
2,168 |
2,168 |
2,106 |
2,106 |
-2.86% |
49,200 |
| 2025/3/21 |
2,113 |
2,168 |
2,113 |
2,168 |
+2.36% |
77,400 |
| 2025/3/19 |
2,088 |
2,126 |
2,087 |
2,118 |
+1.15% |
63,000 |
| 2025/3/18 |
2,051 |
2,108 |
2,051 |
2,094 |
+3.36% |
58,000 |
| 2025/3/17 |
2,005 |
2,046 |
2,005 |
2,026 |
+0.30% |
100,100 |
| 2025/3/14 |
2,040 |
2,040 |
2,013 |
2,020 |
+0.40% |
58,100 |
| 2025/3/13 |
2,054 |
2,062 |
2,010 |
2,012 |
-1.90% |
47,800 |
| 2025/3/12 |
2,052 |
2,078 |
2,010 |
2,051 |
-0.19% |
48,500 |
| 2025/3/11 |
1,990 |
2,070 |
1,982 |
2,055 |
+1.73% |
94,700 |
| 2025/3/10 |
2,035 |
2,057 |
2,010 |
2,020 |
-0.10% |
66,400 |
| 2025/3/7 |
2,057 |
2,070 |
2,019 |
2,022 |
-2.08% |
58,900 |
| 2025/3/6 |
2,070 |
2,087 |
2,060 |
2,065 |
-0.53% |
36,000 |
| 2025/3/5 |
2,080 |
2,100 |
2,067 |
2,076 |
+0.19% |
28,800 |
| 2025/3/4 |
2,068 |
2,097 |
2,052 |
2,072 |
+0.48% |
37,000 |
| 2025/3/3 |
2,050 |
2,062 |
2,024 |
2,062 |
+2.59% |
46,900 |
| 2025/2/28 |
2,035 |
2,081 |
2,010 |
2,010 |
-1.18% |
46,300 |
| 2025/2/27 |
1,996 |
2,039 |
1,996 |
2,034 |
+1.90% |
49,500 |
| 2025/2/26 |
2,017 |
2,042 |
1,982 |
1,996 |
-0.89% |
25,200 |
| 2025/2/25 |
2,013 |
2,050 |
2,007 |
2,014 |
+0.10% |
31,500 |
| 2025/2/21 |
2,000 |
2,013 |
1,978 |
2,012 |
+0.60% |
15,900 |
| 2025/2/20 |
1,999 |
2,038 |
1,981 |
2,000 |
+0.00% |
20,500 |
| 2025/2/19 |
2,009 |
2,010 |
1,979 |
2,000 |
-0.70% |
15,500 |
| 2025/2/18 |
2,023 |
2,036 |
1,991 |
2,014 |
-0.44% |
14,000 |
| 2025/2/17 |
2,084 |
2,111 |
2,023 |
2,023 |
-2.93% |
25,100 |
| 2025/2/14 |
2,124 |
2,145 |
2,075 |
2,084 |
-1.93% |
23,500 |
| 2025/2/13 |
2,091 |
2,125 |
2,076 |
2,125 |
+1.72% |
15,300 |
| 2025/2/12 |
2,057 |
2,110 |
2,057 |
2,089 |
+2.55% |
24,600 |
| 2025/2/10 |
2,046 |
2,071 |
2,029 |
2,037 |
-0.39% |
14,500 |
| 2025/2/7 |
2,031 |
2,076 |
2,031 |
2,045 |
+0.69% |
15,600 |
| 2025/2/6 |
2,075 |
2,085 |
2,030 |
2,031 |
-1.93% |
15,200 |
| 2025/2/5 |
1,978 |
2,080 |
1,959 |
2,071 |
+4.70% |
26,100 |
| 2025/2/4 |
2,025 |
2,073 |
1,975 |
1,978 |
-1.25% |
30,800 |
| 2025/2/3 |
1,968 |
2,030 |
1,948 |
2,003 |
+1.68% |
43,100 |
| 2025/1/31 |
1,950 |
1,970 |
1,949 |
1,970 |
+0.56% |
19,800 |
| 2025/1/30 |
1,895 |
1,959 |
1,895 |
1,959 |
+3.65% |
14,500 |
| 2025/1/29 |
1,900 |
1,900 |
1,883 |
1,890 |
-0.37% |
8,300 |
| 2025/1/28 |
1,857 |
1,897 |
1,857 |
1,897 |
+2.15% |
10,200 |
| 2025/1/27 |
1,858 |
1,867 |
1,849 |
1,857 |
+0.00% |
9,300 |
| 2025/1/24 |
1,898 |
1,907 |
1,857 |
1,857 |
-1.75% |
8,300 |
| 2025/1/23 |
1,872 |
1,894 |
1,869 |
1,890 |
+0.96% |
11,600 |
| 2025/1/22 |
1,865 |
1,880 |
1,854 |
1,872 |
+0.59% |
10,600 |
| 2025/1/21 |
1,857 |
1,868 |
1,836 |
1,861 |
+0.22% |
7,900 |
| 2025/1/20 |
1,910 |
1,910 |
1,857 |
1,857 |
-1.64% |
13,300 |
| 2025/1/17 |
1,910 |
1,919 |
1,871 |
1,888 |
-1.31% |
10,700 |
| 2025/1/16 |
1,905 |
1,940 |
1,905 |
1,913 |
+0.74% |
14,500 |
| 2025/1/15 |
1,857 |
1,899 |
1,847 |
1,899 |
+3.26% |
22,000 |
| 2025/1/14 |
1,832 |
1,839 |
1,808 |
1,839 |
+0.38% |
13,000 |
| 2025/1/10 |
1,831 |
1,859 |
1,831 |
1,832 |
-0.54% |
9,600 |
| 2025/1/9 |
1,888 |
1,888 |
1,810 |
1,842 |
-2.44% |
24,100 |
| 2025/1/8 |
1,902 |
1,912 |
1,880 |
1,888 |
-1.36% |
14,800 |
| 2025/1/7 |
1,959 |
1,959 |
1,913 |
1,914 |
-2.25% |
15,300 |
| 2025/1/6 |
1,974 |
1,979 |
1,946 |
1,958 |
-0.51% |
20,600 |
| 2024/12/30 |
1,974 |
1,982 |
1,952 |
1,968 |
+0.92% |
14,600 |
| 2024/12/27 |
1,866 |
1,950 |
1,866 |
1,950 |
+5.01% |
40,000 |
| 2024/12/26 |
1,851 |
1,858 |
1,845 |
1,857 |
-0.11% |
13,400 |
| 2024/12/25 |
1,851 |
1,860 |
1,821 |
1,859 |
+0.16% |
10,200 |
| 2024/12/24 |
1,872 |
1,872 |
1,852 |
1,856 |
-0.54% |
9,200 |
| 2024/12/23 |
1,849 |
1,866 |
1,841 |
1,866 |
+0.54% |
9,000 |
| 2024/12/20 |
1,830 |
1,858 |
1,827 |
1,856 |
+2.20% |
21,000 |
| 2024/12/19 |
1,809 |
1,827 |
1,809 |
1,816 |
-0.44% |
7,400 |
| 2024/12/18 |
1,831 |
1,831 |
1,803 |
1,824 |
-0.33% |
6,100 |
| 2024/12/17 |
1,824 |
1,830 |
1,814 |
1,830 |
+0.77% |
6,200 |
| 2024/12/16 |
1,829 |
1,829 |
1,804 |
1,816 |
+0.33% |
8,400 |
| 2024/12/13 |
1,791 |
1,819 |
1,791 |
1,810 |
+0.89% |
21,900 |
| 2024/12/12 |
1,794 |
1,801 |
1,785 |
1,794 |
+0.67% |
11,500 |
| 2024/12/11 |
1,776 |
1,799 |
1,776 |
1,782 |
+0.68% |
9,400 |
| 2024/12/10 |
1,790 |
1,808 |
1,770 |
1,770 |
-1.01% |
12,400 |
| 2024/12/9 |
1,760 |
1,805 |
1,760 |
1,788 |
+1.59% |
13,500 |
| 2024/12/6 |
1,757 |
1,771 |
1,750 |
1,760 |
-0.28% |
12,800 |
| 2024/12/5 |
1,795 |
1,808 |
1,750 |
1,765 |
-1.67% |
19,200 |
| 2024/12/4 |
1,827 |
1,828 |
1,795 |
1,795 |
-1.75% |
12,400 |
| 2024/12/3 |
1,839 |
1,848 |
1,820 |
1,827 |
-0.44% |
15,500 |
| 2024/12/2 |
1,814 |
1,849 |
1,807 |
1,835 |
+1.16% |
9,900 |
| 2024/11/29 |
1,810 |
1,829 |
1,802 |
1,814 |
+0.33% |
7,700 |
| 2024/11/28 |
1,836 |
1,845 |
1,804 |
1,808 |
-2.06% |
8,200 |
| 2024/11/27 |
1,866 |
1,866 |
1,836 |
1,846 |
-1.07% |
8,200 |
| 2024/11/26 |
1,865 |
1,877 |
1,862 |
1,866 |
+0.05% |
8,300 |
| 2024/11/25 |
1,859 |
1,879 |
1,859 |
1,865 |
+0.38% |
18,100 |
| 2024/11/22 |
1,830 |
1,858 |
1,830 |
1,858 |
+1.36% |
14,500 |
| 2024/11/21 |
1,829 |
1,839 |
1,827 |
1,833 |
+0.22% |
5,300 |
| 2024/11/20 |
1,807 |
1,829 |
1,803 |
1,829 |
+0.11% |
7,500 |
| 2024/11/19 |
1,791 |
1,829 |
1,791 |
1,827 |
+2.01% |
10,100 |
| 2024/11/18 |
1,817 |
1,817 |
1,769 |
1,791 |
-1.43% |
18,300 |
| 2024/11/15 |
1,791 |
1,827 |
1,781 |
1,817 |
+1.68% |
20,800 |
| 2024/11/14 |
1,865 |
1,865 |
1,787 |
1,787 |
-4.18% |
16,600 |
| 2024/11/13 |
1,768 |
1,867 |
1,768 |
1,865 |
+4.54% |
45,200 |
| 2024/11/12 |
1,785 |
1,789 |
1,775 |
1,784 |
-0.22% |
12,800 |
| 2024/11/11 |
1,755 |
1,789 |
1,743 |
1,788 |
+0.90% |
9,500 |
| 2024/11/8 |
1,799 |
1,799 |
1,766 |
1,772 |
-1.06% |
11,100 |
| 2024/11/7 |
1,749 |
1,791 |
1,732 |
1,791 |
+2.40% |
32,700 |
| 2024/11/6 |
1,700 |
1,749 |
1,700 |
1,749 |
+3.12% |
17,600 |
| 2024/11/5 |
1,739 |
1,742 |
1,691 |
1,696 |
-1.57% |
14,200 |
| 2024/11/1 |
1,698 |
1,759 |
1,690 |
1,723 |
+2.62% |
34,300 |
| 2024/10/31 |
1,674 |
1,694 |
1,630 |
1,679 |
+1.02% |
13,200 |
| 2024/10/30 |
1,665 |
1,700 |
1,655 |
1,662 |
-0.06% |
43,700 |
| 2024/10/29 |
1,638 |
1,669 |
1,636 |
1,663 |
+1.34% |
10,100 |
| 2024/10/28 |
1,592 |
1,641 |
1,592 |
1,641 |
+3.34% |
15,100 |
| 2024/10/25 |
1,596 |
1,602 |
1,577 |
1,588 |
-0.50% |
8,200 |
| 2024/10/24 |
1,595 |
1,605 |
1,586 |
1,596 |
-0.25% |
9,700 |
|
