| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,192 |
2,207 |
2,185 |
2,197 |
+0.23% |
13,200 |
| 2025/4/24 |
2,194 |
2,195 |
2,173 |
2,192 |
+0.09% |
5,700 |
| 2025/4/23 |
2,193 |
2,194 |
2,180 |
2,190 |
+0.64% |
3,800 |
| 2025/4/22 |
2,180 |
2,190 |
2,176 |
2,176 |
-0.37% |
3,100 |
| 2025/4/21 |
2,175 |
2,188 |
2,159 |
2,184 |
+0.41% |
8,200 |
| 2025/4/18 |
2,152 |
2,183 |
2,152 |
2,175 |
+1.30% |
7,200 |
| 2025/4/17 |
2,153 |
2,155 |
2,146 |
2,147 |
-0.32% |
4,000 |
| 2025/4/16 |
2,151 |
2,163 |
2,151 |
2,154 |
+0.09% |
2,300 |
| 2025/4/15 |
2,165 |
2,173 |
2,150 |
2,152 |
-0.55% |
5,600 |
| 2025/4/14 |
2,116 |
2,169 |
2,116 |
2,164 |
+2.41% |
6,800 |
| 2025/4/11 |
2,116 |
2,141 |
2,095 |
2,113 |
-0.70% |
7,000 |
| 2025/4/10 |
2,120 |
2,200 |
2,065 |
2,128 |
+4.01% |
22,700 |
| 2025/4/9 |
2,070 |
2,070 |
2,027 |
2,046 |
-1.16% |
7,200 |
| 2025/4/8 |
2,040 |
2,075 |
1,993 |
2,070 |
+5.08% |
13,000 |
| 2025/4/7 |
1,980 |
2,024 |
1,960 |
1,970 |
-4.88% |
31,400 |
| 2025/4/4 |
2,111 |
2,111 |
2,017 |
2,071 |
-2.72% |
31,600 |
| 2025/4/3 |
2,122 |
2,153 |
2,120 |
2,129 |
-1.84% |
13,800 |
| 2025/4/2 |
2,197 |
2,197 |
2,158 |
2,169 |
-1.27% |
7,300 |
| 2025/4/1 |
2,200 |
2,217 |
2,183 |
2,197 |
+0.73% |
20,900 |
| 2025/3/31 |
2,187 |
2,195 |
2,181 |
2,181 |
-0.95% |
10,000 |
| 2025/3/28 |
2,197 |
2,204 |
2,180 |
2,202 |
+0.41% |
19,700 |
| 2025/3/27 |
2,194 |
2,194 |
2,171 |
2,193 |
-0.05% |
10,600 |
| 2025/3/26 |
2,178 |
2,194 |
2,171 |
2,194 |
+1.20% |
11,200 |
| 2025/3/25 |
2,159 |
2,177 |
2,155 |
2,168 |
+0.51% |
8,800 |
| 2025/3/24 |
2,140 |
2,157 |
2,138 |
2,157 |
+0.89% |
9,200 |
| 2025/3/21 |
2,120 |
2,144 |
2,120 |
2,138 |
+0.38% |
6,100 |
| 2025/3/19 |
2,135 |
2,137 |
2,122 |
2,130 |
+0.09% |
6,300 |
| 2025/3/18 |
2,125 |
2,136 |
2,125 |
2,128 |
+0.42% |
5,300 |
| 2025/3/17 |
2,118 |
2,123 |
2,118 |
2,119 |
+0.19% |
3,200 |
| 2025/3/14 |
2,120 |
2,121 |
2,110 |
2,115 |
-0.24% |
2,900 |
| 2025/3/13 |
2,113 |
2,127 |
2,113 |
2,120 |
+0.33% |
3,600 |
| 2025/3/12 |
2,120 |
2,125 |
2,113 |
2,113 |
-0.28% |
4,500 |
| 2025/3/11 |
2,090 |
2,148 |
2,083 |
2,119 |
+1.34% |
7,400 |
| 2025/3/10 |
2,100 |
2,100 |
2,090 |
2,091 |
-0.43% |
3,900 |
| 2025/3/7 |
2,091 |
2,107 |
2,091 |
2,100 |
+0.48% |
10,400 |
| 2025/3/6 |
2,089 |
2,094 |
2,089 |
2,090 |
+0.05% |
3,200 |
| 2025/3/5 |
2,096 |
2,096 |
2,080 |
2,089 |
-0.29% |
3,700 |
| 2025/3/4 |
2,083 |
2,095 |
2,083 |
2,095 |
+0.92% |
5,000 |
| 2025/3/3 |
2,099 |
2,099 |
2,075 |
2,076 |
-0.10% |
5,200 |
| 2025/2/28 |
2,095 |
2,095 |
2,061 |
2,078 |
-0.62% |
10,200 |
| 2025/2/27 |
2,055 |
2,092 |
2,055 |
2,091 |
+1.75% |
12,000 |
| 2025/2/26 |
2,059 |
2,060 |
2,051 |
2,055 |
+0.05% |
3,900 |
| 2025/2/25 |
2,046 |
2,057 |
2,045 |
2,054 |
-0.05% |
4,900 |
| 2025/2/21 |
2,038 |
2,055 |
2,038 |
2,055 |
+0.59% |
6,400 |
| 2025/2/20 |
2,026 |
2,048 |
2,026 |
2,043 |
+0.25% |
3,400 |
| 2025/2/19 |
2,022 |
2,046 |
2,022 |
2,038 |
+0.74% |
6,100 |
| 2025/2/18 |
2,035 |
2,042 |
2,021 |
2,023 |
-0.59% |
10,600 |
| 2025/2/17 |
2,041 |
2,045 |
2,033 |
2,035 |
-0.44% |
4,800 |
| 2025/2/14 |
2,045 |
2,047 |
2,031 |
2,044 |
+0.15% |
5,300 |
| 2025/2/13 |
2,063 |
2,063 |
2,037 |
2,041 |
+0.29% |
14,000 |
| 2025/2/12 |
2,019 |
2,038 |
2,013 |
2,035 |
+0.94% |
10,900 |
| 2025/2/10 |
2,006 |
2,017 |
2,003 |
2,016 |
+0.50% |
3,000 |
| 2025/2/7 |
2,003 |
2,020 |
2,003 |
2,006 |
-0.45% |
3,200 |
| 2025/2/6 |
2,007 |
2,015 |
2,002 |
2,015 |
+0.60% |
3,500 |
| 2025/2/5 |
1,998 |
2,007 |
1,997 |
2,003 |
+0.60% |
1,900 |
| 2025/2/4 |
2,012 |
2,015 |
1,985 |
1,991 |
-0.90% |
8,800 |
| 2025/2/3 |
1,999 |
2,011 |
1,995 |
2,009 |
+0.70% |
6,100 |
| 2025/1/31 |
2,007 |
2,020 |
1,989 |
1,995 |
+1.58% |
15,100 |
| 2025/1/30 |
2,030 |
2,048 |
1,964 |
1,964 |
-3.01% |
88,200 |
| 2025/1/29 |
2,025 |
2,064 |
2,025 |
2,025 |
+0.70% |
14,400 |
| 2025/1/28 |
1,995 |
2,029 |
1,995 |
2,011 |
+0.50% |
7,700 |
| 2025/1/27 |
1,989 |
2,010 |
1,988 |
2,001 |
+0.96% |
8,300 |
| 2025/1/24 |
1,981 |
1,992 |
1,978 |
1,982 |
-0.15% |
5,600 |
| 2025/1/23 |
1,983 |
1,990 |
1,982 |
1,985 |
-0.25% |
4,400 |
| 2025/1/22 |
1,991 |
1,993 |
1,979 |
1,990 |
+0.56% |
7,500 |
| 2025/1/21 |
1,984 |
1,992 |
1,978 |
1,979 |
-0.25% |
8,400 |
| 2025/1/20 |
1,972 |
1,991 |
1,972 |
1,984 |
+0.61% |
9,900 |
| 2025/1/17 |
1,988 |
1,988 |
1,970 |
1,972 |
-0.95% |
10,300 |
| 2025/1/16 |
1,998 |
1,998 |
1,982 |
1,991 |
-0.25% |
14,400 |
| 2025/1/15 |
2,001 |
2,002 |
1,995 |
1,996 |
-0.25% |
5,800 |
| 2025/1/14 |
2,008 |
2,008 |
1,995 |
2,001 |
-0.05% |
8,100 |
| 2025/1/10 |
1,998 |
2,009 |
1,998 |
2,002 |
+0.10% |
4,800 |
| 2025/1/9 |
2,003 |
2,005 |
1,997 |
2,000 |
-0.15% |
7,300 |
| 2025/1/8 |
2,003 |
2,009 |
2,000 |
2,003 |
+0.00% |
4,200 |
| 2025/1/7 |
2,007 |
2,007 |
1,998 |
2,003 |
+0.20% |
6,700 |
| 2025/1/6 |
2,014 |
2,014 |
1,998 |
1,999 |
-0.15% |
8,500 |
| 2024/12/30 |
1,996 |
2,002 |
1,994 |
2,002 |
+0.50% |
8,200 |
| 2024/12/27 |
1,950 |
2,000 |
1,950 |
1,992 |
-1.14% |
18,400 |
| 2024/12/26 |
1,997 |
2,015 |
1,997 |
2,015 |
+0.80% |
15,700 |
| 2024/12/25 |
2,000 |
2,000 |
1,996 |
1,999 |
-0.05% |
6,900 |
| 2024/12/24 |
1,996 |
2,001 |
1,995 |
2,000 |
+0.25% |
8,000 |
| 2024/12/23 |
2,000 |
2,001 |
1,995 |
1,995 |
-0.30% |
9,200 |
| 2024/12/20 |
1,995 |
2,004 |
1,995 |
2,001 |
+0.40% |
6,000 |
| 2024/12/19 |
1,990 |
1,999 |
1,989 |
1,993 |
-0.05% |
4,400 |
| 2024/12/18 |
1,993 |
1,999 |
1,990 |
1,994 |
+0.05% |
6,300 |
| 2024/12/17 |
1,997 |
2,000 |
1,992 |
1,993 |
-0.20% |
8,100 |
| 2024/12/16 |
2,000 |
2,003 |
1,997 |
1,997 |
-0.15% |
5,100 |
| 2024/12/13 |
1,996 |
2,001 |
1,995 |
2,000 |
+0.15% |
6,000 |
| 2024/12/12 |
2,000 |
2,003 |
1,997 |
1,997 |
-0.10% |
6,400 |
| 2024/12/11 |
2,002 |
2,005 |
1,998 |
1,999 |
-0.15% |
4,800 |
| 2024/12/10 |
1,996 |
2,004 |
1,996 |
2,002 |
+0.10% |
4,100 |
| 2024/12/9 |
1,990 |
2,000 |
1,990 |
2,000 |
+0.50% |
3,400 |
| 2024/12/6 |
1,988 |
1,998 |
1,988 |
1,990 |
-0.20% |
6,600 |
| 2024/12/5 |
1,999 |
2,000 |
1,990 |
1,994 |
+0.05% |
3,400 |
| 2024/12/4 |
2,000 |
2,005 |
1,991 |
1,993 |
-0.35% |
6,200 |
| 2024/12/3 |
1,987 |
2,008 |
1,987 |
2,000 |
+0.30% |
8,300 |
| 2024/12/2 |
1,986 |
1,998 |
1,986 |
1,994 |
+0.45% |
4,400 |
| 2024/11/29 |
1,985 |
1,990 |
1,980 |
1,985 |
+0.00% |
4,800 |
| 2024/11/28 |
1,958 |
1,992 |
1,957 |
1,985 |
+0.86% |
4,300 |
| 2024/11/27 |
1,985 |
2,001 |
1,968 |
1,968 |
-0.86% |
8,600 |
| 2024/11/26 |
1,991 |
2,000 |
1,985 |
1,985 |
-0.50% |
8,000 |
| 2024/11/25 |
1,995 |
2,006 |
1,995 |
1,995 |
-0.05% |
5,000 |
| 2024/11/22 |
1,991 |
2,001 |
1,991 |
1,996 |
+0.25% |
2,500 |
| 2024/11/21 |
1,992 |
1,997 |
1,991 |
1,991 |
+0.05% |
2,500 |
| 2024/11/20 |
1,993 |
2,002 |
1,990 |
1,990 |
-0.15% |
4,700 |
| 2024/11/19 |
1,992 |
2,000 |
1,988 |
1,993 |
-0.35% |
4,900 |
| 2024/11/18 |
1,991 |
2,000 |
1,991 |
2,000 |
+0.35% |
2,700 |
| 2024/11/15 |
2,000 |
2,000 |
1,992 |
1,993 |
-0.25% |
4,600 |
| 2024/11/14 |
2,002 |
2,010 |
1,998 |
1,998 |
-0.50% |
4,700 |
| 2024/11/13 |
2,000 |
2,015 |
2,000 |
2,008 |
+0.40% |
5,000 |
| 2024/11/12 |
2,000 |
2,010 |
1,995 |
2,000 |
+0.30% |
4,700 |
| 2024/11/11 |
1,991 |
2,008 |
1,985 |
1,994 |
+0.15% |
3,000 |
| 2024/11/8 |
2,004 |
2,004 |
1,991 |
1,991 |
-0.25% |
3,700 |
| 2024/11/7 |
2,004 |
2,012 |
1,995 |
1,996 |
+0.00% |
4,600 |
| 2024/11/6 |
2,000 |
2,009 |
1,991 |
1,996 |
+0.25% |
3,200 |
| 2024/11/5 |
2,005 |
2,012 |
1,985 |
1,991 |
-1.09% |
3,700 |
| 2024/11/1 |
2,014 |
2,014 |
1,990 |
2,013 |
+0.50% |
3,600 |
| 2024/10/31 |
1,980 |
2,015 |
1,959 |
2,003 |
+0.45% |
8,500 |
| 2024/10/30 |
2,015 |
2,043 |
1,971 |
1,994 |
+1.48% |
47,900 |
| 2024/10/29 |
1,950 |
1,979 |
1,947 |
1,965 |
+0.77% |
10,700 |
| 2024/10/28 |
1,940 |
1,970 |
1,940 |
1,950 |
+0.05% |
7,600 |
| 2024/10/25 |
1,962 |
1,967 |
1,930 |
1,949 |
-0.97% |
13,600 |
| 2024/10/24 |
1,968 |
1,970 |
1,951 |
1,968 |
-0.10% |
9,900 |
|
