| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/24 |
2,100 |
2,106 |
2,100 |
2,105 |
+0.10% |
46,200 |
| 2025/4/23 |
2,107 |
2,108 |
2,101 |
2,103 |
-0.19% |
22,200 |
| 2025/4/22 |
2,106 |
2,108 |
2,105 |
2,107 |
+0.05% |
7,600 |
| 2025/4/21 |
2,101 |
2,106 |
2,100 |
2,106 |
+0.33% |
16,600 |
| 2025/4/18 |
2,097 |
2,103 |
2,097 |
2,099 |
+0.14% |
7,500 |
| 2025/4/17 |
2,097 |
2,099 |
2,096 |
2,096 |
-0.10% |
5,300 |
| 2025/4/16 |
2,104 |
2,104 |
2,098 |
2,098 |
-0.10% |
6,100 |
| 2025/4/15 |
2,100 |
2,107 |
2,097 |
2,100 |
+0.14% |
8,500 |
| 2025/4/14 |
2,095 |
2,105 |
2,093 |
2,097 |
+0.33% |
10,800 |
| 2025/4/11 |
2,079 |
2,095 |
2,074 |
2,090 |
+0.00% |
10,800 |
| 2025/4/10 |
2,099 |
2,100 |
2,080 |
2,090 |
+1.01% |
12,100 |
| 2025/4/9 |
2,059 |
2,071 |
2,057 |
2,069 |
-0.05% |
16,500 |
| 2025/4/8 |
2,065 |
2,098 |
2,065 |
2,070 |
+0.58% |
14,400 |
| 2025/4/7 |
2,080 |
2,080 |
2,055 |
2,058 |
-2.33% |
18,300 |
| 2025/4/4 |
2,099 |
2,109 |
2,084 |
2,107 |
+0.14% |
13,700 |
| 2025/4/3 |
2,100 |
2,111 |
2,092 |
2,104 |
-0.33% |
7,200 |
| 2025/4/2 |
2,123 |
2,123 |
2,111 |
2,111 |
-0.57% |
10,000 |
| 2025/4/1 |
2,122 |
2,131 |
2,122 |
2,123 |
-0.38% |
12,400 |
| 2025/3/31 |
2,122 |
2,135 |
2,121 |
2,131 |
-0.05% |
10,100 |
| 2025/3/28 |
2,116 |
2,150 |
2,111 |
2,132 |
+0.61% |
23,600 |
| 2025/3/27 |
2,112 |
2,119 |
2,106 |
2,119 |
+0.43% |
7,600 |
| 2025/3/26 |
2,118 |
2,118 |
2,109 |
2,110 |
-0.38% |
5,500 |
| 2025/3/25 |
2,109 |
2,118 |
2,108 |
2,118 |
+0.47% |
3,900 |
| 2025/3/24 |
2,096 |
2,108 |
2,091 |
2,108 |
+0.86% |
7,000 |
| 2025/3/21 |
2,093 |
2,093 |
2,085 |
2,090 |
-0.10% |
2,300 |
| 2025/3/19 |
2,098 |
2,100 |
2,092 |
2,092 |
-0.29% |
2,100 |
| 2025/3/18 |
2,101 |
2,107 |
2,098 |
2,098 |
-0.10% |
3,200 |
| 2025/3/17 |
2,097 |
2,100 |
2,089 |
2,100 |
+0.33% |
6,200 |
| 2025/3/14 |
2,082 |
2,093 |
2,081 |
2,093 |
+0.24% |
3,500 |
| 2025/3/13 |
2,085 |
2,091 |
2,085 |
2,088 |
+0.14% |
1,200 |
| 2025/3/12 |
2,096 |
2,096 |
2,085 |
2,085 |
-0.24% |
800 |
| 2025/3/11 |
2,081 |
2,096 |
2,081 |
2,090 |
-0.43% |
2,500 |
| 2025/3/10 |
2,094 |
2,099 |
2,086 |
2,099 |
+0.86% |
2,600 |
| 2025/3/7 |
2,092 |
2,092 |
2,077 |
2,081 |
-0.62% |
1,800 |
| 2025/3/6 |
2,091 |
2,094 |
2,088 |
2,094 |
+0.58% |
3,800 |
| 2025/3/5 |
2,081 |
2,082 |
2,070 |
2,082 |
+0.19% |
1,300 |
| 2025/3/4 |
2,074 |
2,115 |
2,044 |
2,078 |
+0.19% |
7,900 |
| 2025/3/3 |
2,117 |
2,117 |
2,049 |
2,074 |
+1.07% |
8,900 |
| 2025/2/28 |
2,110 |
2,113 |
2,036 |
2,052 |
-3.16% |
25,200 |
| 2025/2/27 |
2,096 |
2,120 |
2,096 |
2,119 |
+1.58% |
15,100 |
| 2025/2/26 |
2,104 |
2,104 |
2,076 |
2,086 |
-0.86% |
4,700 |
| 2025/2/25 |
2,091 |
2,115 |
2,087 |
2,104 |
+0.38% |
13,100 |
| 2025/2/21 |
2,085 |
2,096 |
2,085 |
2,096 |
+0.53% |
2,300 |
| 2025/2/20 |
2,073 |
2,089 |
2,068 |
2,085 |
+0.48% |
3,600 |
| 2025/2/19 |
2,082 |
2,083 |
2,074 |
2,075 |
-0.24% |
2,000 |
| 2025/2/18 |
2,085 |
2,093 |
2,080 |
2,080 |
-0.05% |
1,800 |
| 2025/2/17 |
2,095 |
2,096 |
2,081 |
2,081 |
-0.72% |
3,400 |
| 2025/2/14 |
2,096 |
2,096 |
2,087 |
2,096 |
+0.00% |
2,400 |
| 2025/2/13 |
2,082 |
2,096 |
2,075 |
2,096 |
+0.82% |
9,100 |
| 2025/2/12 |
2,078 |
2,081 |
2,074 |
2,079 |
-0.10% |
1,100 |
| 2025/2/10 |
2,077 |
2,081 |
2,076 |
2,081 |
+0.19% |
2,500 |
| 2025/2/7 |
2,077 |
2,079 |
2,074 |
2,077 |
+0.24% |
1,300 |
| 2025/2/6 |
2,069 |
2,079 |
2,069 |
2,072 |
-0.10% |
1,400 |
| 2025/2/5 |
2,080 |
2,080 |
2,074 |
2,074 |
-0.24% |
2,000 |
| 2025/2/4 |
2,067 |
2,081 |
2,067 |
2,079 |
+0.73% |
3,200 |
| 2025/2/3 |
2,061 |
2,083 |
2,061 |
2,064 |
+0.15% |
4,400 |
| 2025/1/31 |
2,055 |
2,066 |
2,055 |
2,061 |
+0.10% |
1,300 |
| 2025/1/30 |
2,057 |
2,063 |
2,055 |
2,059 |
-0.29% |
2,300 |
| 2025/1/29 |
2,055 |
2,065 |
2,055 |
2,065 |
+0.49% |
4,400 |
| 2025/1/28 |
2,052 |
2,059 |
2,052 |
2,055 |
+0.24% |
1,100 |
| 2025/1/27 |
2,045 |
2,050 |
2,040 |
2,050 |
+0.49% |
3,300 |
| 2025/1/24 |
2,036 |
2,048 |
2,036 |
2,040 |
+0.20% |
1,800 |
| 2025/1/23 |
2,049 |
2,051 |
2,034 |
2,036 |
-0.63% |
2,500 |
| 2025/1/22 |
2,056 |
2,056 |
2,047 |
2,049 |
-0.24% |
3,200 |
| 2025/1/21 |
2,055 |
2,058 |
2,050 |
2,054 |
+0.10% |
1,800 |
| 2025/1/20 |
2,065 |
2,065 |
2,052 |
2,052 |
-0.24% |
2,500 |
| 2025/1/17 |
2,050 |
2,059 |
2,046 |
2,057 |
+0.49% |
2,700 |
| 2025/1/16 |
2,046 |
2,051 |
2,046 |
2,047 |
-0.39% |
2,500 |
| 2025/1/15 |
2,053 |
2,064 |
2,053 |
2,055 |
+0.10% |
1,600 |
| 2025/1/14 |
2,053 |
2,060 |
2,053 |
2,053 |
+0.00% |
2,100 |
| 2025/1/10 |
2,054 |
2,057 |
2,048 |
2,053 |
-0.05% |
1,500 |
| 2025/1/9 |
2,066 |
2,067 |
2,054 |
2,054 |
-0.53% |
2,400 |
| 2025/1/8 |
2,064 |
2,069 |
2,064 |
2,065 |
+0.10% |
1,900 |
| 2025/1/7 |
2,065 |
2,070 |
2,061 |
2,063 |
-0.05% |
3,200 |
| 2025/1/6 |
2,064 |
2,068 |
2,045 |
2,064 |
+1.88% |
8,700 |
| 2024/12/30 |
2,014 |
2,027 |
2,005 |
2,026 |
+1.30% |
3,200 |
| 2024/12/27 |
1,992 |
2,000 |
1,984 |
2,000 |
+0.96% |
4,100 |
| 2024/12/26 |
1,993 |
1,996 |
1,977 |
1,981 |
-0.60% |
7,500 |
| 2024/12/25 |
1,977 |
2,000 |
1,977 |
1,993 |
+0.86% |
6,800 |
| 2024/12/24 |
1,982 |
1,982 |
1,973 |
1,976 |
-0.60% |
11,500 |
| 2024/12/23 |
1,995 |
2,000 |
1,986 |
1,988 |
-0.75% |
7,600 |
| 2024/12/20 |
2,004 |
2,005 |
1,993 |
2,003 |
+0.15% |
5,400 |
| 2024/12/19 |
2,000 |
2,005 |
2,000 |
2,000 |
-0.05% |
8,300 |
| 2024/12/18 |
2,008 |
2,008 |
2,001 |
2,001 |
-0.20% |
5,200 |
| 2024/12/17 |
2,003 |
2,005 |
2,003 |
2,005 |
+0.10% |
2,200 |
| 2024/12/16 |
2,006 |
2,006 |
2,003 |
2,003 |
-0.15% |
2,000 |
| 2024/12/13 |
2,007 |
2,007 |
2,002 |
2,006 |
+0.25% |
1,800 |
| 2024/12/12 |
2,003 |
2,007 |
2,001 |
2,001 |
-0.10% |
2,400 |
| 2024/12/11 |
2,005 |
2,005 |
2,003 |
2,003 |
-0.20% |
2,200 |
| 2024/12/10 |
2,003 |
2,007 |
2,003 |
2,007 |
+0.20% |
2,100 |
| 2024/12/9 |
2,004 |
2,004 |
2,003 |
2,003 |
-0.35% |
3,200 |
| 2024/12/6 |
2,011 |
2,017 |
2,010 |
2,010 |
-0.15% |
6,300 |
| 2024/12/5 |
2,013 |
2,020 |
2,013 |
2,013 |
+0.10% |
2,900 |
| 2024/12/4 |
2,023 |
2,023 |
2,011 |
2,011 |
-0.40% |
3,200 |
| 2024/12/3 |
2,020 |
2,024 |
2,014 |
2,019 |
+0.40% |
2,800 |
| 2024/12/2 |
2,035 |
2,035 |
2,010 |
2,011 |
-0.54% |
8,500 |
| 2024/11/29 |
2,010 |
2,092 |
2,001 |
2,022 |
+0.60% |
55,700 |
| 2024/11/28 |
2,010 |
2,013 |
2,002 |
2,010 |
+0.35% |
5,400 |
| 2024/11/27 |
2,020 |
2,022 |
2,003 |
2,003 |
-0.55% |
5,600 |
| 2024/11/26 |
2,023 |
2,023 |
2,012 |
2,014 |
-0.44% |
2,700 |
| 2024/11/25 |
2,017 |
2,025 |
2,017 |
2,023 |
+0.40% |
1,500 |
| 2024/11/22 |
2,006 |
2,021 |
2,006 |
2,015 |
+0.25% |
2,300 |
| 2024/11/21 |
2,005 |
2,011 |
2,005 |
2,010 |
+0.10% |
1,700 |
| 2024/11/20 |
2,008 |
2,013 |
2,006 |
2,008 |
-0.15% |
3,300 |
| 2024/11/19 |
2,019 |
2,019 |
2,010 |
2,011 |
-0.40% |
3,200 |
| 2024/11/18 |
2,020 |
2,025 |
2,019 |
2,019 |
-0.15% |
5,500 |
| 2024/11/15 |
2,023 |
2,029 |
2,020 |
2,022 |
-0.54% |
3,200 |
| 2024/11/14 |
2,051 |
2,051 |
2,033 |
2,033 |
-0.73% |
2,500 |
| 2024/11/13 |
2,049 |
2,051 |
2,048 |
2,048 |
+0.00% |
2,900 |
| 2024/11/12 |
2,055 |
2,062 |
2,048 |
2,048 |
-0.34% |
2,300 |
| 2024/11/11 |
2,058 |
2,072 |
2,052 |
2,055 |
+0.20% |
2,600 |
| 2024/11/8 |
2,060 |
2,064 |
2,019 |
2,051 |
+0.49% |
6,700 |
| 2024/11/7 |
2,043 |
2,047 |
2,040 |
2,041 |
-0.10% |
4,300 |
| 2024/11/6 |
2,043 |
2,045 |
2,030 |
2,043 |
+0.89% |
5,400 |
| 2024/11/5 |
2,055 |
2,055 |
2,025 |
2,025 |
-0.74% |
8,100 |
| 2024/11/1 |
2,057 |
2,061 |
2,034 |
2,040 |
-1.50% |
13,300 |
| 2024/10/31 |
2,050 |
2,086 |
2,050 |
2,071 |
+0.10% |
19,500 |
| 2024/10/30 |
2,073 |
2,096 |
2,069 |
2,069 |
-2.17% |
112,400 |
| 2024/10/29 |
2,109 |
2,116 |
2,105 |
2,115 |
+0.62% |
312,200 |
| 2024/10/28 |
2,090 |
2,107 |
2,086 |
2,102 |
+0.19% |
57,000 |
| 2024/10/25 |
2,103 |
2,105 |
2,090 |
2,098 |
-0.24% |
18,600 |
| 2024/10/24 |
2,110 |
2,115 |
2,103 |
2,103 |
-0.33% |
28,800 |
| 2024/10/23 |
2,112 |
2,113 |
2,110 |
2,110 |
-0.19% |
9,600 |
|
