| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,540 |
2,548 |
2,469 |
2,500 |
-1.54% |
11,700 |
| 2025/4/24 |
2,515 |
2,657 |
2,490 |
2,539 |
+1.97% |
117,800 |
| 2025/4/23 |
2,494 |
2,534 |
2,480 |
2,490 |
+1.06% |
14,200 |
| 2025/4/22 |
2,406 |
2,470 |
2,406 |
2,464 |
+1.11% |
5,000 |
| 2025/4/21 |
2,420 |
2,442 |
2,385 |
2,437 |
+0.70% |
8,200 |
| 2025/4/18 |
2,393 |
2,420 |
2,387 |
2,420 |
+2.20% |
4,300 |
| 2025/4/17 |
2,336 |
2,378 |
2,331 |
2,368 |
+1.37% |
4,600 |
| 2025/4/16 |
2,380 |
2,382 |
2,325 |
2,336 |
-0.89% |
8,600 |
| 2025/4/15 |
2,345 |
2,380 |
2,345 |
2,357 |
+1.16% |
4,800 |
| 2025/4/14 |
2,272 |
2,330 |
2,272 |
2,330 |
+4.86% |
5,000 |
| 2025/4/11 |
2,204 |
2,259 |
2,182 |
2,222 |
-2.03% |
8,200 |
| 2025/4/10 |
2,203 |
2,283 |
2,203 |
2,268 |
+8.57% |
4,500 |
| 2025/4/9 |
2,180 |
2,190 |
2,089 |
2,089 |
-4.44% |
15,300 |
| 2025/4/8 |
2,150 |
2,342 |
2,150 |
2,186 |
+5.96% |
8,400 |
| 2025/4/7 |
2,123 |
2,187 |
2,051 |
2,063 |
-9.24% |
37,300 |
| 2025/4/4 |
2,320 |
2,320 |
2,230 |
2,273 |
-4.05% |
41,500 |
| 2025/4/3 |
2,380 |
2,385 |
2,346 |
2,369 |
-1.90% |
28,100 |
| 2025/4/2 |
2,464 |
2,464 |
2,404 |
2,415 |
-2.03% |
9,700 |
| 2025/4/1 |
2,498 |
2,498 |
2,460 |
2,465 |
-0.48% |
6,200 |
| 2025/3/31 |
2,572 |
2,572 |
2,472 |
2,477 |
-2.60% |
8,500 |
| 2025/3/28 |
2,613 |
2,618 |
2,543 |
2,543 |
-4.29% |
10,600 |
| 2025/3/27 |
2,584 |
2,688 |
2,573 |
2,657 |
+3.39% |
17,000 |
| 2025/3/26 |
2,494 |
2,600 |
2,445 |
2,570 |
+3.75% |
25,100 |
| 2025/3/25 |
2,469 |
2,493 |
2,469 |
2,477 |
+0.45% |
19,200 |
| 2025/3/24 |
2,460 |
2,468 |
2,435 |
2,466 |
+0.74% |
10,200 |
| 2025/3/21 |
2,459 |
2,461 |
2,442 |
2,448 |
-0.29% |
6,500 |
| 2025/3/19 |
2,446 |
2,459 |
2,421 |
2,455 |
+1.03% |
18,600 |
| 2025/3/18 |
2,464 |
2,464 |
2,404 |
2,430 |
-0.82% |
58,400 |
| 2025/3/17 |
2,490 |
2,519 |
2,450 |
2,450 |
-1.53% |
153,800 |
| 2025/3/14 |
2,500 |
2,520 |
2,474 |
2,488 |
+0.00% |
32,900 |
| 2025/3/13 |
2,544 |
2,546 |
2,471 |
2,488 |
-1.03% |
20,900 |
| 2025/3/12 |
2,521 |
2,527 |
2,507 |
2,514 |
-0.28% |
9,600 |
| 2025/3/11 |
2,547 |
2,547 |
2,482 |
2,521 |
-1.21% |
14,300 |
| 2025/3/10 |
2,553 |
2,555 |
2,538 |
2,552 |
+0.75% |
3,500 |
| 2025/3/7 |
2,540 |
2,556 |
2,526 |
2,533 |
-0.39% |
3,800 |
| 2025/3/6 |
2,532 |
2,545 |
2,528 |
2,543 |
+0.43% |
5,800 |
| 2025/3/5 |
2,525 |
2,540 |
2,512 |
2,532 |
+0.28% |
3,400 |
| 2025/3/4 |
2,530 |
2,544 |
2,511 |
2,525 |
-0.63% |
4,800 |
| 2025/3/3 |
2,517 |
2,542 |
2,510 |
2,541 |
+1.56% |
7,700 |
| 2025/2/28 |
2,540 |
2,551 |
2,497 |
2,502 |
-1.34% |
7,000 |
| 2025/2/27 |
2,519 |
2,560 |
2,519 |
2,536 |
+0.67% |
6,200 |
| 2025/2/26 |
2,527 |
2,528 |
2,491 |
2,519 |
+0.24% |
5,300 |
| 2025/2/25 |
2,507 |
2,528 |
2,507 |
2,513 |
+0.08% |
2,900 |
| 2025/2/21 |
2,529 |
2,535 |
2,511 |
2,511 |
-0.71% |
1,700 |
| 2025/2/20 |
2,549 |
2,575 |
2,529 |
2,529 |
-0.78% |
5,500 |
| 2025/2/19 |
2,510 |
2,550 |
2,507 |
2,549 |
+2.33% |
6,200 |
| 2025/2/18 |
2,506 |
2,511 |
2,478 |
2,491 |
+0.00% |
8,600 |
| 2025/2/17 |
2,493 |
2,511 |
2,466 |
2,491 |
+0.73% |
4,000 |
| 2025/2/14 |
2,449 |
2,539 |
2,437 |
2,473 |
+1.77% |
10,600 |
| 2025/2/13 |
2,420 |
2,461 |
2,400 |
2,430 |
+1.38% |
11,500 |
| 2025/2/12 |
2,391 |
2,409 |
2,391 |
2,397 |
+0.33% |
2,700 |
| 2025/2/10 |
2,375 |
2,413 |
2,375 |
2,389 |
+0.21% |
700 |
| 2025/2/7 |
2,376 |
2,417 |
2,370 |
2,384 |
+0.51% |
2,900 |
| 2025/2/6 |
2,370 |
2,393 |
2,370 |
2,372 |
+0.08% |
3,700 |
| 2025/2/5 |
2,376 |
2,386 |
2,370 |
2,370 |
-0.17% |
4,100 |
| 2025/2/4 |
2,391 |
2,420 |
2,374 |
2,374 |
-0.50% |
4,200 |
| 2025/2/3 |
2,420 |
2,421 |
2,365 |
2,386 |
-1.08% |
16,900 |
| 2025/1/31 |
2,289 |
2,434 |
2,262 |
2,412 |
+6.35% |
42,800 |
| 2025/1/30 |
2,260 |
2,287 |
2,212 |
2,268 |
+0.53% |
65,200 |
| 2025/1/29 |
2,257 |
2,284 |
2,256 |
2,256 |
-0.75% |
7,000 |
| 2025/1/28 |
2,256 |
2,273 |
2,249 |
2,273 |
-0.13% |
8,600 |
| 2025/1/27 |
2,260 |
2,276 |
2,242 |
2,276 |
+0.53% |
5,400 |
| 2025/1/24 |
2,217 |
2,264 |
2,217 |
2,264 |
+1.16% |
4,600 |
| 2025/1/23 |
2,242 |
2,242 |
2,217 |
2,238 |
+0.31% |
7,800 |
| 2025/1/22 |
2,233 |
2,258 |
2,222 |
2,231 |
-0.40% |
6,900 |
| 2025/1/21 |
2,227 |
2,246 |
2,211 |
2,240 |
+0.00% |
13,800 |
| 2025/1/20 |
2,211 |
2,265 |
2,211 |
2,240 |
+1.54% |
9,800 |
| 2025/1/17 |
2,225 |
2,250 |
2,199 |
2,206 |
-0.99% |
18,800 |
| 2025/1/16 |
2,266 |
2,275 |
2,222 |
2,228 |
-1.24% |
14,800 |
| 2025/1/15 |
2,308 |
2,316 |
2,250 |
2,256 |
-2.88% |
7,700 |
| 2025/1/14 |
2,361 |
2,361 |
2,258 |
2,323 |
-1.15% |
17,500 |
| 2025/1/10 |
2,371 |
2,379 |
2,350 |
2,350 |
-0.89% |
4,100 |
| 2025/1/9 |
2,397 |
2,408 |
2,371 |
2,371 |
-1.62% |
6,100 |
| 2025/1/8 |
2,400 |
2,429 |
2,398 |
2,410 |
-0.54% |
3,900 |
| 2025/1/7 |
2,398 |
2,440 |
2,384 |
2,423 |
+1.89% |
5,600 |
| 2025/1/6 |
2,394 |
2,394 |
2,370 |
2,378 |
+0.34% |
7,100 |
| 2024/12/30 |
2,380 |
2,380 |
2,344 |
2,370 |
-0.29% |
3,000 |
| 2024/12/27 |
2,318 |
2,386 |
2,312 |
2,377 |
+2.77% |
6,800 |
| 2024/12/26 |
2,300 |
2,338 |
2,290 |
2,313 |
+0.30% |
11,700 |
| 2024/12/25 |
2,300 |
2,317 |
2,288 |
2,306 |
+0.00% |
4,900 |
| 2024/12/24 |
2,271 |
2,312 |
2,271 |
2,306 |
+1.59% |
6,700 |
| 2024/12/23 |
2,260 |
2,278 |
2,236 |
2,270 |
+0.62% |
10,700 |
| 2024/12/20 |
2,252 |
2,267 |
2,247 |
2,256 |
+0.18% |
2,700 |
| 2024/12/19 |
2,232 |
2,268 |
2,231 |
2,252 |
+0.36% |
5,400 |
| 2024/12/18 |
2,240 |
2,267 |
2,220 |
2,244 |
+0.40% |
22,100 |
| 2024/12/17 |
2,284 |
2,287 |
2,231 |
2,235 |
-2.10% |
24,400 |
| 2024/12/16 |
2,300 |
2,305 |
2,283 |
2,283 |
-0.22% |
8,400 |
| 2024/12/13 |
2,307 |
2,320 |
2,285 |
2,288 |
-0.95% |
12,300 |
| 2024/12/12 |
2,340 |
2,340 |
2,306 |
2,310 |
-1.07% |
6,900 |
| 2024/12/11 |
2,324 |
2,338 |
2,309 |
2,335 |
+0.39% |
15,500 |
| 2024/12/10 |
2,352 |
2,352 |
2,315 |
2,326 |
-0.51% |
16,700 |
| 2024/12/9 |
2,363 |
2,363 |
2,333 |
2,338 |
-1.06% |
15,200 |
| 2024/12/6 |
2,388 |
2,393 |
2,363 |
2,363 |
-0.63% |
5,300 |
| 2024/12/5 |
2,389 |
2,392 |
2,371 |
2,378 |
-0.67% |
3,300 |
| 2024/12/4 |
2,409 |
2,410 |
2,361 |
2,394 |
-0.54% |
22,400 |
| 2024/12/3 |
2,394 |
2,407 |
2,388 |
2,407 |
+0.29% |
32,900 |
| 2024/12/2 |
2,410 |
2,411 |
2,389 |
2,400 |
-0.50% |
5,900 |
| 2024/11/29 |
2,417 |
2,417 |
2,395 |
2,412 |
+0.42% |
6,500 |
| 2024/11/28 |
2,373 |
2,412 |
2,361 |
2,402 |
+1.22% |
9,500 |
| 2024/11/27 |
2,411 |
2,411 |
2,366 |
2,373 |
-1.58% |
8,200 |
| 2024/11/26 |
2,435 |
2,440 |
2,410 |
2,411 |
-1.19% |
4,500 |
| 2024/11/25 |
2,450 |
2,450 |
2,438 |
2,440 |
-0.29% |
2,700 |
| 2024/11/22 |
2,450 |
2,450 |
2,445 |
2,447 |
-0.33% |
1,200 |
| 2024/11/21 |
2,456 |
2,464 |
2,450 |
2,455 |
-0.77% |
2,600 |
| 2024/11/20 |
2,447 |
2,483 |
2,447 |
2,474 |
+0.86% |
5,200 |
| 2024/11/19 |
2,455 |
2,467 |
2,453 |
2,453 |
+0.08% |
2,300 |
| 2024/11/18 |
2,452 |
2,465 |
2,447 |
2,451 |
-0.45% |
3,200 |
| 2024/11/15 |
2,473 |
2,480 |
2,447 |
2,462 |
-0.73% |
4,800 |
| 2024/11/14 |
2,469 |
2,484 |
2,461 |
2,480 |
-0.12% |
4,200 |
| 2024/11/13 |
2,457 |
2,483 |
2,455 |
2,483 |
+1.22% |
5,700 |
| 2024/11/12 |
2,444 |
2,464 |
2,435 |
2,453 |
+0.82% |
3,200 |
| 2024/11/11 |
2,415 |
2,440 |
2,415 |
2,433 |
+0.75% |
2,500 |
| 2024/11/8 |
2,449 |
2,449 |
2,415 |
2,415 |
-0.21% |
9,500 |
| 2024/11/7 |
2,395 |
2,438 |
2,395 |
2,420 |
+1.04% |
3,000 |
| 2024/11/6 |
2,385 |
2,400 |
2,385 |
2,395 |
+0.55% |
1,700 |
| 2024/11/5 |
2,440 |
2,440 |
2,382 |
2,382 |
-2.02% |
3,800 |
| 2024/11/1 |
2,410 |
2,431 |
2,408 |
2,431 |
+0.25% |
4,900 |
| 2024/10/31 |
2,398 |
2,448 |
2,386 |
2,425 |
+1.29% |
11,900 |
| 2024/10/30 |
2,369 |
2,400 |
2,366 |
2,394 |
+0.17% |
28,500 |
| 2024/10/29 |
2,375 |
2,402 |
2,375 |
2,390 |
+0.00% |
4,500 |
| 2024/10/28 |
2,394 |
2,405 |
2,380 |
2,390 |
-0.42% |
11,500 |
| 2024/10/25 |
2,439 |
2,439 |
2,362 |
2,400 |
+0.00% |
25,800 |
| 2024/10/24 |
2,400 |
2,515 |
2,370 |
2,400 |
-1.32% |
70,000 |
|
