| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/24 |
2,145 |
2,180 |
2,132 |
2,169 |
+2.50% |
17,800 |
| 2025/4/23 |
2,172 |
2,184 |
2,083 |
2,116 |
+1.63% |
18,000 |
| 2025/4/22 |
2,130 |
2,130 |
2,082 |
2,082 |
-2.25% |
5,000 |
| 2025/4/21 |
2,128 |
2,130 |
2,110 |
2,130 |
-0.14% |
8,100 |
| 2025/4/18 |
2,081 |
2,139 |
2,080 |
2,133 |
+4.35% |
15,400 |
| 2025/4/17 |
1,999 |
2,044 |
1,978 |
2,044 |
+2.25% |
12,500 |
| 2025/4/16 |
2,086 |
2,086 |
1,971 |
1,999 |
-4.17% |
24,100 |
| 2025/4/15 |
2,150 |
2,198 |
2,086 |
2,086 |
-0.67% |
18,500 |
| 2025/4/14 |
2,139 |
2,196 |
2,100 |
2,100 |
+0.53% |
29,600 |
| 2025/4/11 |
1,901 |
2,100 |
1,878 |
2,089 |
+7.62% |
35,000 |
| 2025/4/10 |
1,940 |
1,944 |
1,872 |
1,941 |
+11.55% |
18,700 |
| 2025/4/9 |
1,833 |
1,860 |
1,723 |
1,740 |
-5.79% |
50,800 |
| 2025/4/8 |
1,766 |
1,882 |
1,766 |
1,847 |
+12.14% |
49,100 |
| 2025/4/7 |
1,590 |
1,739 |
1,590 |
1,647 |
-14.57% |
73,900 |
| 2025/4/4 |
2,030 |
2,081 |
1,845 |
1,928 |
-7.31% |
130,000 |
| 2025/4/3 |
1,971 |
2,100 |
1,957 |
2,080 |
-1.38% |
39,900 |
| 2025/4/2 |
2,124 |
2,135 |
2,075 |
2,109 |
-0.66% |
18,200 |
| 2025/4/1 |
2,225 |
2,225 |
2,113 |
2,123 |
-2.88% |
13,800 |
| 2025/3/31 |
2,194 |
2,212 |
2,099 |
2,186 |
-2.58% |
74,600 |
| 2025/3/28 |
2,211 |
2,320 |
2,206 |
2,244 |
+1.22% |
27,900 |
| 2025/3/27 |
2,270 |
2,290 |
2,187 |
2,217 |
-2.81% |
58,900 |
| 2025/3/26 |
2,310 |
2,317 |
2,274 |
2,281 |
-1.60% |
17,100 |
| 2025/3/25 |
2,313 |
2,435 |
2,307 |
2,318 |
+0.39% |
27,100 |
| 2025/3/24 |
2,262 |
2,314 |
2,255 |
2,309 |
+1.94% |
17,600 |
| 2025/3/21 |
2,241 |
2,267 |
2,215 |
2,265 |
+2.40% |
27,600 |
| 2025/3/19 |
2,205 |
2,239 |
2,181 |
2,212 |
+0.55% |
72,500 |
| 2025/3/18 |
2,360 |
2,365 |
2,190 |
2,200 |
-5.21% |
89,000 |
| 2025/3/17 |
2,315 |
2,359 |
2,300 |
2,321 |
+1.75% |
26,300 |
| 2025/3/14 |
2,212 |
2,348 |
2,170 |
2,281 |
+2.70% |
37,900 |
| 2025/3/13 |
2,360 |
2,400 |
2,221 |
2,221 |
-4.80% |
39,100 |
| 2025/3/12 |
2,203 |
2,350 |
2,203 |
2,333 |
+5.90% |
60,900 |
| 2025/3/11 |
2,206 |
2,220 |
2,088 |
2,203 |
-4.47% |
112,600 |
| 2025/3/10 |
2,277 |
2,387 |
2,277 |
2,306 |
+1.95% |
53,500 |
| 2025/3/7 |
2,324 |
2,324 |
2,250 |
2,262 |
-3.95% |
41,000 |
| 2025/3/6 |
2,373 |
2,414 |
2,336 |
2,355 |
+0.99% |
20,500 |
| 2025/3/5 |
2,343 |
2,380 |
2,281 |
2,332 |
-2.10% |
47,900 |
| 2025/3/4 |
2,435 |
2,435 |
2,303 |
2,382 |
-4.07% |
71,900 |
| 2025/3/3 |
2,542 |
2,568 |
2,481 |
2,483 |
-0.36% |
27,400 |
| 2025/2/28 |
2,575 |
2,583 |
2,402 |
2,492 |
-4.37% |
92,200 |
| 2025/2/27 |
2,629 |
2,654 |
2,600 |
2,606 |
-0.84% |
13,300 |
| 2025/2/26 |
2,666 |
2,680 |
2,591 |
2,628 |
-2.16% |
32,400 |
| 2025/2/25 |
2,693 |
2,784 |
2,674 |
2,686 |
-2.50% |
32,300 |
| 2025/2/21 |
2,700 |
2,795 |
2,692 |
2,755 |
+3.45% |
57,600 |
| 2025/2/20 |
2,810 |
2,880 |
2,635 |
2,663 |
-5.23% |
108,600 |
| 2025/2/19 |
2,799 |
2,882 |
2,749 |
2,810 |
+0.11% |
52,000 |
| 2025/2/18 |
2,850 |
2,922 |
2,801 |
2,807 |
-2.53% |
50,000 |
| 2025/2/17 |
2,774 |
2,931 |
2,666 |
2,880 |
+2.35% |
145,500 |
| 2025/2/14 |
2,980 |
2,980 |
2,720 |
2,814 |
+13.47% |
667,400 |
| 2025/2/13 |
2,504 |
2,518 |
2,430 |
2,480 |
+0.28% |
43,300 |
| 2025/2/12 |
2,479 |
2,572 |
2,400 |
2,473 |
+1.81% |
36,400 |
| 2025/2/10 |
2,298 |
2,440 |
2,296 |
2,429 |
+5.93% |
17,100 |
| 2025/2/7 |
2,328 |
2,347 |
2,265 |
2,293 |
-0.48% |
21,600 |
| 2025/2/6 |
2,381 |
2,381 |
2,270 |
2,304 |
-1.92% |
33,000 |
| 2025/2/5 |
2,412 |
2,412 |
2,280 |
2,349 |
-0.84% |
15,700 |
| 2025/2/4 |
2,375 |
2,399 |
2,343 |
2,369 |
+1.89% |
7,300 |
| 2025/2/3 |
2,365 |
2,438 |
2,291 |
2,325 |
-1.94% |
16,400 |
| 2025/1/31 |
2,382 |
2,400 |
2,330 |
2,371 |
+1.02% |
25,400 |
| 2025/1/30 |
2,363 |
2,370 |
2,281 |
2,347 |
+0.77% |
12,900 |
| 2025/1/29 |
2,177 |
2,360 |
2,175 |
2,329 |
+7.48% |
41,500 |
| 2025/1/28 |
2,175 |
2,219 |
2,128 |
2,167 |
-1.41% |
10,900 |
| 2025/1/27 |
2,226 |
2,250 |
2,171 |
2,198 |
-1.26% |
23,700 |
| 2025/1/24 |
2,122 |
2,226 |
2,122 |
2,226 |
+4.41% |
27,300 |
| 2025/1/23 |
2,156 |
2,176 |
2,085 |
2,132 |
-1.98% |
18,000 |
| 2025/1/22 |
2,167 |
2,211 |
2,166 |
2,175 |
-1.45% |
7,300 |
| 2025/1/21 |
2,301 |
2,304 |
2,051 |
2,207 |
-3.62% |
42,400 |
| 2025/1/20 |
2,246 |
2,304 |
2,203 |
2,290 |
+2.55% |
13,800 |
| 2025/1/17 |
2,150 |
2,239 |
2,090 |
2,233 |
+3.67% |
13,900 |
| 2025/1/16 |
2,209 |
2,246 |
2,151 |
2,154 |
-1.60% |
15,100 |
| 2025/1/15 |
2,280 |
2,320 |
2,180 |
2,189 |
-4.08% |
18,900 |
| 2025/1/14 |
2,314 |
2,314 |
2,215 |
2,282 |
-1.60% |
11,200 |
| 2025/1/10 |
2,320 |
2,320 |
2,234 |
2,319 |
+2.16% |
1,100 |
| 2025/1/9 |
2,330 |
2,330 |
2,240 |
2,270 |
-2.58% |
7,200 |
| 2025/1/8 |
2,265 |
2,390 |
2,260 |
2,330 |
+3.05% |
17,800 |
| 2025/1/7 |
2,341 |
2,360 |
2,252 |
2,261 |
+0.89% |
6,600 |
| 2025/1/6 |
2,281 |
2,339 |
2,221 |
2,241 |
+0.45% |
12,500 |
| 2024/12/30 |
2,414 |
2,455 |
2,177 |
2,231 |
-3.59% |
27,500 |
| 2024/12/27 |
2,239 |
2,314 |
2,189 |
2,314 |
+2.98% |
12,900 |
| 2024/12/26 |
2,152 |
2,249 |
2,152 |
2,247 |
+4.41% |
12,100 |
| 2024/12/25 |
2,204 |
2,209 |
2,134 |
2,152 |
-0.83% |
9,400 |
| 2024/12/24 |
2,200 |
2,200 |
2,132 |
2,170 |
-1.81% |
8,200 |
| 2024/12/23 |
2,151 |
2,268 |
2,147 |
2,210 |
+6.15% |
19,400 |
| 2024/12/20 |
2,145 |
2,145 |
2,081 |
2,082 |
-0.62% |
3,900 |
| 2024/12/19 |
2,070 |
2,166 |
2,070 |
2,095 |
-1.18% |
10,400 |
| 2024/12/18 |
2,063 |
2,244 |
2,030 |
2,120 |
+2.71% |
29,500 |
| 2024/12/17 |
2,028 |
2,078 |
2,000 |
2,064 |
+1.98% |
16,500 |
| 2024/12/16 |
1,989 |
2,044 |
1,956 |
2,024 |
+2.53% |
10,900 |
| 2024/12/13 |
2,020 |
2,033 |
1,973 |
1,974 |
-2.28% |
38,000 |
| 2024/12/12 |
2,010 |
2,026 |
1,952 |
2,020 |
+2.75% |
27,300 |
| 2024/12/11 |
2,006 |
2,022 |
1,955 |
1,966 |
-2.09% |
23,100 |
| 2024/12/10 |
2,045 |
2,045 |
1,960 |
2,008 |
-0.15% |
17,600 |
| 2024/12/9 |
2,032 |
2,120 |
2,011 |
2,011 |
+0.90% |
25,000 |
| 2024/12/6 |
1,989 |
2,031 |
1,962 |
1,993 |
-0.45% |
25,200 |
| 2024/12/5 |
2,035 |
2,060 |
2,002 |
2,002 |
-1.48% |
13,000 |
| 2024/12/4 |
2,116 |
2,116 |
2,032 |
2,032 |
-3.92% |
11,700 |
| 2024/12/3 |
2,144 |
2,261 |
2,115 |
2,115 |
-1.40% |
41,900 |
| 2024/12/2 |
2,068 |
2,153 |
2,003 |
2,145 |
+3.72% |
22,300 |
| 2024/11/29 |
2,043 |
2,100 |
2,031 |
2,068 |
-1.19% |
11,000 |
| 2024/11/28 |
1,996 |
2,250 |
1,991 |
2,093 |
+4.65% |
29,600 |
| 2024/11/27 |
1,986 |
2,029 |
1,890 |
2,000 |
-0.45% |
17,800 |
| 2024/11/26 |
2,025 |
2,051 |
1,992 |
2,009 |
-0.79% |
14,900 |
| 2024/11/25 |
2,079 |
2,079 |
2,023 |
2,025 |
-2.27% |
12,400 |
| 2024/11/22 |
2,051 |
2,094 |
2,031 |
2,072 |
-0.81% |
21,100 |
| 2024/11/21 |
2,095 |
2,106 |
2,040 |
2,089 |
+0.92% |
24,200 |
| 2024/11/20 |
2,067 |
2,148 |
2,006 |
2,070 |
+0.19% |
28,600 |
| 2024/11/19 |
2,007 |
2,245 |
1,968 |
2,066 |
+5.03% |
100,500 |
| 2024/11/18 |
2,064 |
2,065 |
1,945 |
1,967 |
-0.05% |
42,300 |
| 2024/11/15 |
1,896 |
2,050 |
1,834 |
1,968 |
+10.50% |
196,200 |
| 2024/11/14 |
1,781 |
1,781 |
1,781 |
1,781 |
+20.26% |
5,500 |
| 2024/11/13 |
1,468 |
1,528 |
1,461 |
1,481 |
+1.58% |
19,700 |
| 2024/11/12 |
1,460 |
1,476 |
1,456 |
1,458 |
+0.48% |
3,900 |
| 2024/11/11 |
1,470 |
1,489 |
1,446 |
1,451 |
-1.83% |
5,900 |
| 2024/11/8 |
1,493 |
1,493 |
1,421 |
1,478 |
-0.20% |
6,900 |
| 2024/11/7 |
1,500 |
1,501 |
1,451 |
1,481 |
-0.87% |
7,300 |
| 2024/11/6 |
1,495 |
1,495 |
1,482 |
1,494 |
+0.61% |
2,800 |
| 2024/11/5 |
1,472 |
1,490 |
1,460 |
1,485 |
+2.27% |
2,500 |
| 2024/11/1 |
1,496 |
1,498 |
1,430 |
1,452 |
-2.42% |
3,700 |
| 2024/10/31 |
1,480 |
1,497 |
1,461 |
1,488 |
+2.48% |
9,900 |
| 2024/10/30 |
1,417 |
1,471 |
1,410 |
1,452 |
+2.76% |
13,300 |
| 2024/10/29 |
1,384 |
1,415 |
1,363 |
1,413 |
+2.76% |
3,800 |
| 2024/10/28 |
1,359 |
1,398 |
1,345 |
1,375 |
+1.18% |
8,300 |
| 2024/10/25 |
1,360 |
1,370 |
1,330 |
1,359 |
-0.07% |
12,300 |
| 2024/10/24 |
1,383 |
1,388 |
1,339 |
1,360 |
-1.73% |
8,400 |
| 2024/10/23 |
1,385 |
1,450 |
1,357 |
1,384 |
+2.14% |
12,400 |
|
