| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,303 |
2,323 |
2,302 |
2,323 |
+0.87% |
15,300 |
| 2025/4/24 |
2,272 |
2,308 |
2,272 |
2,303 |
+1.63% |
7,800 |
| 2025/4/23 |
2,282 |
2,300 |
2,265 |
2,266 |
+0.44% |
9,100 |
| 2025/4/22 |
2,247 |
2,297 |
2,247 |
2,256 |
-1.78% |
9,800 |
| 2025/4/21 |
2,321 |
2,326 |
2,280 |
2,297 |
-1.03% |
8,600 |
| 2025/4/18 |
2,299 |
2,327 |
2,295 |
2,321 |
+1.84% |
4,700 |
| 2025/4/17 |
2,297 |
2,297 |
2,259 |
2,279 |
+0.71% |
4,100 |
| 2025/4/16 |
2,287 |
2,288 |
2,232 |
2,263 |
-1.05% |
11,800 |
| 2025/4/15 |
2,283 |
2,304 |
2,276 |
2,287 |
+1.64% |
11,400 |
| 2025/4/14 |
2,235 |
2,322 |
2,235 |
2,250 |
+1.08% |
12,800 |
| 2025/4/11 |
2,255 |
2,255 |
2,169 |
2,226 |
-3.22% |
18,700 |
| 2025/4/10 |
2,306 |
2,354 |
2,251 |
2,300 |
+7.48% |
39,100 |
| 2025/4/9 |
2,100 |
2,140 |
2,060 |
2,140 |
+0.66% |
23,300 |
| 2025/4/8 |
2,144 |
2,241 |
2,107 |
2,126 |
+4.01% |
39,500 |
| 2025/4/7 |
2,025 |
2,111 |
2,025 |
2,044 |
-7.64% |
30,900 |
| 2025/4/4 |
2,285 |
2,294 |
2,165 |
2,213 |
-5.71% |
40,700 |
| 2025/4/3 |
2,348 |
2,370 |
2,326 |
2,347 |
-2.13% |
14,700 |
| 2025/4/2 |
2,411 |
2,428 |
2,388 |
2,398 |
-0.54% |
13,200 |
| 2025/4/1 |
2,454 |
2,460 |
2,411 |
2,411 |
-1.19% |
12,900 |
| 2025/3/31 |
2,500 |
2,500 |
2,440 |
2,440 |
-3.67% |
28,200 |
| 2025/3/28 |
2,520 |
2,579 |
2,482 |
2,533 |
-5.70% |
39,700 |
| 2025/3/27 |
2,678 |
2,690 |
2,658 |
2,686 |
-0.07% |
26,700 |
| 2025/3/26 |
2,695 |
2,709 |
2,688 |
2,688 |
-0.37% |
26,400 |
| 2025/3/25 |
2,715 |
2,726 |
2,696 |
2,698 |
-0.59% |
15,900 |
| 2025/3/24 |
2,755 |
2,758 |
2,691 |
2,714 |
-0.18% |
20,500 |
| 2025/3/21 |
2,675 |
2,720 |
2,674 |
2,719 |
+1.68% |
19,700 |
| 2025/3/19 |
2,659 |
2,674 |
2,640 |
2,674 |
+0.49% |
11,400 |
| 2025/3/18 |
2,681 |
2,683 |
2,659 |
2,661 |
-0.22% |
16,200 |
| 2025/3/17 |
2,667 |
2,690 |
2,655 |
2,667 |
-0.26% |
11,100 |
| 2025/3/14 |
2,668 |
2,674 |
2,633 |
2,674 |
+0.64% |
9,500 |
| 2025/3/13 |
2,664 |
2,679 |
2,655 |
2,657 |
-1.04% |
9,600 |
| 2025/3/12 |
2,660 |
2,685 |
2,651 |
2,685 |
+1.28% |
7,600 |
| 2025/3/11 |
2,683 |
2,683 |
2,615 |
2,651 |
-2.00% |
13,100 |
| 2025/3/10 |
2,716 |
2,730 |
2,682 |
2,705 |
-0.62% |
13,600 |
| 2025/3/7 |
2,684 |
2,722 |
2,684 |
2,722 |
+1.08% |
6,600 |
| 2025/3/6 |
2,680 |
2,707 |
2,680 |
2,693 |
+0.90% |
3,700 |
| 2025/3/5 |
2,665 |
2,690 |
2,655 |
2,669 |
+0.11% |
10,600 |
| 2025/3/4 |
2,679 |
2,679 |
2,645 |
2,666 |
-0.60% |
6,800 |
| 2025/3/3 |
2,669 |
2,696 |
2,658 |
2,682 |
+0.90% |
8,500 |
| 2025/2/28 |
2,666 |
2,667 |
2,640 |
2,658 |
+0.11% |
6,300 |
| 2025/2/27 |
2,640 |
2,665 |
2,640 |
2,655 |
+0.76% |
2,800 |
| 2025/2/26 |
2,645 |
2,675 |
2,626 |
2,635 |
-0.87% |
6,800 |
| 2025/2/25 |
2,622 |
2,675 |
2,620 |
2,658 |
+0.91% |
4,200 |
| 2025/2/21 |
2,631 |
2,666 |
2,631 |
2,634 |
-1.05% |
5,600 |
| 2025/2/20 |
2,683 |
2,684 |
2,582 |
2,662 |
-0.78% |
14,200 |
| 2025/2/19 |
2,714 |
2,719 |
2,683 |
2,683 |
-1.18% |
8,400 |
| 2025/2/18 |
2,707 |
2,716 |
2,690 |
2,715 |
-0.04% |
6,100 |
| 2025/2/17 |
2,760 |
2,760 |
2,716 |
2,716 |
-1.09% |
7,200 |
| 2025/2/14 |
2,767 |
2,767 |
2,732 |
2,746 |
+0.07% |
5,700 |
| 2025/2/13 |
2,747 |
2,771 |
2,721 |
2,744 |
-0.11% |
10,500 |
| 2025/2/12 |
2,678 |
2,750 |
2,678 |
2,747 |
+2.58% |
16,300 |
| 2025/2/10 |
2,628 |
2,678 |
2,628 |
2,678 |
+2.37% |
12,000 |
| 2025/2/7 |
2,643 |
2,643 |
2,616 |
2,616 |
-0.72% |
3,800 |
| 2025/2/6 |
2,614 |
2,640 |
2,614 |
2,635 |
+1.31% |
4,600 |
| 2025/2/5 |
2,600 |
2,627 |
2,600 |
2,601 |
+0.04% |
2,900 |
| 2025/2/4 |
2,602 |
2,619 |
2,588 |
2,600 |
+0.19% |
6,300 |
| 2025/2/3 |
2,602 |
2,655 |
2,588 |
2,595 |
-0.27% |
8,100 |
| 2025/1/31 |
2,646 |
2,646 |
2,602 |
2,602 |
-0.46% |
9,600 |
| 2025/1/30 |
2,645 |
2,667 |
2,563 |
2,614 |
-1.99% |
84,800 |
| 2025/1/29 |
2,649 |
2,672 |
2,631 |
2,667 |
+0.68% |
11,700 |
| 2025/1/28 |
2,650 |
2,657 |
2,635 |
2,649 |
-0.26% |
7,600 |
| 2025/1/27 |
2,646 |
2,656 |
2,614 |
2,656 |
+1.88% |
9,800 |
| 2025/1/24 |
2,625 |
2,634 |
2,607 |
2,607 |
-0.61% |
8,100 |
| 2025/1/23 |
2,657 |
2,657 |
2,623 |
2,623 |
-1.06% |
4,300 |
| 2025/1/22 |
2,645 |
2,657 |
2,621 |
2,651 |
+0.23% |
7,500 |
| 2025/1/21 |
2,667 |
2,667 |
2,604 |
2,645 |
-0.79% |
7,600 |
| 2025/1/20 |
2,622 |
2,687 |
2,622 |
2,666 |
+2.62% |
5,900 |
| 2025/1/17 |
2,568 |
2,619 |
2,560 |
2,598 |
+1.17% |
18,600 |
| 2025/1/16 |
2,644 |
2,644 |
2,566 |
2,568 |
-2.80% |
19,300 |
| 2025/1/15 |
2,686 |
2,686 |
2,610 |
2,642 |
-1.01% |
9,600 |
| 2025/1/14 |
2,701 |
2,703 |
2,606 |
2,669 |
-0.48% |
13,000 |
| 2025/1/10 |
2,676 |
2,728 |
2,670 |
2,682 |
+0.90% |
9,500 |
| 2025/1/9 |
2,732 |
2,732 |
2,650 |
2,658 |
-3.73% |
15,500 |
| 2025/1/8 |
2,808 |
2,808 |
2,727 |
2,761 |
-1.18% |
12,900 |
| 2025/1/7 |
2,862 |
2,862 |
2,779 |
2,794 |
-1.31% |
19,100 |
| 2025/1/6 |
2,744 |
2,835 |
2,725 |
2,831 |
+4.62% |
17,800 |
| 2024/12/30 |
2,718 |
2,718 |
2,680 |
2,706 |
+0.71% |
6,600 |
| 2024/12/27 |
2,613 |
2,759 |
2,613 |
2,687 |
+2.91% |
13,600 |
| 2024/12/26 |
2,626 |
2,626 |
2,606 |
2,611 |
+0.27% |
6,600 |
| 2024/12/25 |
2,627 |
2,627 |
2,604 |
2,604 |
+0.15% |
4,200 |
| 2024/12/24 |
2,618 |
2,638 |
2,600 |
2,600 |
-0.69% |
6,800 |
| 2024/12/23 |
2,606 |
2,620 |
2,602 |
2,618 |
+1.47% |
9,600 |
| 2024/12/20 |
2,570 |
2,599 |
2,553 |
2,580 |
+0.39% |
4,600 |
| 2024/12/19 |
2,531 |
2,572 |
2,530 |
2,570 |
+0.59% |
3,800 |
| 2024/12/18 |
2,591 |
2,591 |
2,551 |
2,555 |
-1.39% |
9,500 |
| 2024/12/17 |
2,594 |
2,603 |
2,571 |
2,591 |
+0.97% |
4,800 |
| 2024/12/16 |
2,591 |
2,602 |
2,554 |
2,566 |
-0.47% |
9,000 |
| 2024/12/13 |
2,593 |
2,593 |
2,551 |
2,578 |
-0.58% |
5,200 |
| 2024/12/12 |
2,546 |
2,595 |
2,546 |
2,593 |
+1.93% |
8,100 |
| 2024/12/11 |
2,550 |
2,560 |
2,544 |
2,544 |
-0.24% |
4,000 |
| 2024/12/10 |
2,557 |
2,557 |
2,538 |
2,550 |
-0.27% |
5,500 |
| 2024/12/9 |
2,559 |
2,559 |
2,520 |
2,557 |
+0.83% |
7,400 |
| 2024/12/6 |
2,532 |
2,536 |
2,510 |
2,536 |
+0.16% |
4,800 |
| 2024/12/5 |
2,530 |
2,543 |
2,528 |
2,532 |
+0.28% |
2,100 |
| 2024/12/4 |
2,585 |
2,593 |
2,525 |
2,525 |
-2.28% |
8,200 |
| 2024/12/3 |
2,539 |
2,592 |
2,539 |
2,584 |
+1.77% |
7,800 |
| 2024/12/2 |
2,530 |
2,539 |
2,528 |
2,539 |
+0.16% |
3,100 |
| 2024/11/29 |
2,514 |
2,539 |
2,514 |
2,535 |
+1.24% |
4,000 |
| 2024/11/28 |
2,476 |
2,516 |
2,476 |
2,504 |
+0.52% |
6,000 |
| 2024/11/27 |
2,526 |
2,527 |
2,463 |
2,491 |
-1.39% |
16,000 |
| 2024/11/26 |
2,550 |
2,570 |
2,520 |
2,526 |
-1.71% |
13,200 |
| 2024/11/25 |
2,516 |
2,572 |
2,516 |
2,570 |
+2.92% |
14,200 |
| 2024/11/22 |
2,500 |
2,511 |
2,488 |
2,497 |
-0.08% |
3,500 |
| 2024/11/21 |
2,504 |
2,504 |
2,481 |
2,499 |
+0.16% |
4,600 |
| 2024/11/20 |
2,469 |
2,520 |
2,469 |
2,495 |
+1.34% |
9,000 |
| 2024/11/19 |
2,457 |
2,475 |
2,451 |
2,462 |
+0.16% |
4,300 |
| 2024/11/18 |
2,432 |
2,480 |
2,432 |
2,458 |
+0.41% |
4,600 |
| 2024/11/15 |
2,451 |
2,484 |
2,435 |
2,448 |
-0.12% |
12,400 |
| 2024/11/14 |
2,451 |
2,466 |
2,441 |
2,451 |
-1.01% |
12,400 |
| 2024/11/13 |
2,433 |
2,479 |
2,428 |
2,476 |
+1.77% |
10,100 |
| 2024/11/12 |
2,480 |
2,518 |
2,411 |
2,433 |
-1.34% |
23,200 |
| 2024/11/11 |
2,419 |
2,479 |
2,390 |
2,466 |
+12.19% |
65,900 |
| 2024/11/8 |
2,229 |
2,238 |
2,189 |
2,198 |
-0.50% |
13,100 |
| 2024/11/7 |
2,162 |
2,220 |
2,162 |
2,209 |
+2.22% |
8,200 |
| 2024/11/6 |
2,135 |
2,183 |
2,135 |
2,161 |
+1.27% |
3,900 |
| 2024/11/5 |
2,132 |
2,153 |
2,132 |
2,134 |
+0.09% |
2,300 |
| 2024/11/1 |
2,120 |
2,150 |
2,120 |
2,132 |
-0.23% |
4,100 |
| 2024/10/31 |
2,091 |
2,138 |
2,084 |
2,137 |
+3.44% |
11,400 |
| 2024/10/30 |
2,118 |
2,143 |
2,066 |
2,066 |
-2.96% |
50,700 |
| 2024/10/29 |
2,111 |
2,145 |
2,111 |
2,129 |
+0.71% |
3,900 |
| 2024/10/28 |
2,099 |
2,127 |
2,099 |
2,114 |
+1.05% |
7,600 |
| 2024/10/25 |
2,111 |
2,123 |
2,081 |
2,092 |
-0.95% |
12,000 |
| 2024/10/24 |
2,131 |
2,135 |
2,112 |
2,112 |
-1.45% |
10,500 |
|
