| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,216 |
2,239 |
2,175 |
2,187 |
-1.17% |
13,300 |
| 2025/4/25 |
2,273 |
2,273 |
2,182 |
2,213 |
-1.34% |
13,700 |
| 2025/4/24 |
2,265 |
2,265 |
2,219 |
2,243 |
+0.18% |
11,700 |
| 2025/4/23 |
2,240 |
2,260 |
2,172 |
2,239 |
+0.86% |
14,200 |
| 2025/4/22 |
2,219 |
2,279 |
2,200 |
2,220 |
+0.91% |
16,800 |
| 2025/4/21 |
2,166 |
2,209 |
2,155 |
2,200 |
+2.33% |
14,900 |
| 2025/4/18 |
2,098 |
2,150 |
2,094 |
2,150 |
+2.77% |
13,700 |
| 2025/4/17 |
2,025 |
2,097 |
2,025 |
2,092 |
+2.65% |
7,100 |
| 2025/4/16 |
2,064 |
2,089 |
2,035 |
2,038 |
-1.83% |
7,200 |
| 2025/4/15 |
2,090 |
2,090 |
2,052 |
2,076 |
-0.67% |
13,600 |
| 2025/4/14 |
2,090 |
2,130 |
2,073 |
2,090 |
+1.01% |
20,100 |
| 2025/4/11 |
1,935 |
2,069 |
1,928 |
2,069 |
+4.76% |
23,500 |
| 2025/4/10 |
2,045 |
2,045 |
1,951 |
1,975 |
+4.89% |
29,500 |
| 2025/4/9 |
1,880 |
1,918 |
1,852 |
1,883 |
-1.93% |
24,100 |
| 2025/4/8 |
1,846 |
1,970 |
1,818 |
1,920 |
+7.56% |
19,300 |
| 2025/4/7 |
1,800 |
1,845 |
1,700 |
1,785 |
-5.61% |
52,200 |
| 2025/4/4 |
1,899 |
1,937 |
1,838 |
1,891 |
-2.48% |
30,600 |
| 2025/4/3 |
1,900 |
1,964 |
1,894 |
1,939 |
+0.15% |
21,200 |
| 2025/4/2 |
1,955 |
1,960 |
1,931 |
1,936 |
-1.33% |
11,700 |
| 2025/4/1 |
2,026 |
2,046 |
1,962 |
1,962 |
-1.90% |
23,800 |
| 2025/3/31 |
2,000 |
2,020 |
1,988 |
2,000 |
-1.82% |
27,200 |
| 2025/3/28 |
2,020 |
2,040 |
1,998 |
2,037 |
-0.59% |
28,600 |
| 2025/3/27 |
2,029 |
2,075 |
2,014 |
2,049 |
+1.04% |
34,700 |
| 2025/3/26 |
2,007 |
2,029 |
1,998 |
2,028 |
+1.40% |
26,300 |
| 2025/3/25 |
1,995 |
2,002 |
1,971 |
2,000 |
+2.30% |
27,000 |
| 2025/3/24 |
1,907 |
1,968 |
1,894 |
1,955 |
+3.38% |
19,200 |
| 2025/3/21 |
1,910 |
1,966 |
1,880 |
1,891 |
-2.22% |
58,700 |
| 2025/3/19 |
1,940 |
2,000 |
1,929 |
1,934 |
-1.58% |
30,200 |
| 2025/3/18 |
1,942 |
2,020 |
1,941 |
1,965 |
-0.76% |
99,800 |
| 2025/3/17 |
1,912 |
2,044 |
1,885 |
1,980 |
+13.01% |
270,800 |
| 2025/3/14 |
1,700 |
1,771 |
1,700 |
1,752 |
+2.10% |
7,500 |
| 2025/3/13 |
1,723 |
1,732 |
1,716 |
1,716 |
-0.46% |
3,700 |
| 2025/3/12 |
1,699 |
1,750 |
1,699 |
1,724 |
+0.23% |
6,800 |
| 2025/3/11 |
1,715 |
1,720 |
1,680 |
1,720 |
+0.00% |
16,900 |
| 2025/3/10 |
1,770 |
1,770 |
1,715 |
1,720 |
-2.66% |
8,900 |
| 2025/3/7 |
1,743 |
1,800 |
1,720 |
1,767 |
+0.57% |
26,200 |
| 2025/3/6 |
1,692 |
1,765 |
1,692 |
1,757 |
+3.84% |
45,400 |
| 2025/3/5 |
1,678 |
1,701 |
1,666 |
1,692 |
+0.30% |
11,700 |
| 2025/3/4 |
1,685 |
1,705 |
1,665 |
1,687 |
-1.46% |
25,000 |
| 2025/3/3 |
1,738 |
1,738 |
1,676 |
1,712 |
-0.29% |
25,000 |
| 2025/2/28 |
1,779 |
1,780 |
1,717 |
1,717 |
-4.61% |
23,600 |
| 2025/2/27 |
1,723 |
1,819 |
1,722 |
1,800 |
+4.17% |
15,400 |
| 2025/2/26 |
1,738 |
1,749 |
1,722 |
1,728 |
-0.46% |
4,500 |
| 2025/2/25 |
1,702 |
1,750 |
1,700 |
1,736 |
-0.34% |
16,600 |
| 2025/2/21 |
1,800 |
1,800 |
1,724 |
1,742 |
-3.38% |
27,900 |
| 2025/2/20 |
1,750 |
1,820 |
1,725 |
1,803 |
+2.79% |
44,200 |
| 2025/2/19 |
1,725 |
1,754 |
1,725 |
1,754 |
+2.45% |
18,100 |
| 2025/2/18 |
1,679 |
1,728 |
1,673 |
1,712 |
+1.30% |
10,900 |
| 2025/2/17 |
1,670 |
1,701 |
1,662 |
1,690 |
+1.87% |
17,700 |
| 2025/2/14 |
1,677 |
1,698 |
1,659 |
1,659 |
-2.58% |
24,200 |
| 2025/2/13 |
1,740 |
1,740 |
1,675 |
1,703 |
-3.07% |
48,000 |
| 2025/2/12 |
1,799 |
1,805 |
1,728 |
1,757 |
+0.98% |
48,000 |
| 2025/2/10 |
1,720 |
1,741 |
1,710 |
1,740 |
+1.75% |
13,200 |
| 2025/2/7 |
1,754 |
1,758 |
1,696 |
1,710 |
-2.29% |
20,800 |
| 2025/2/6 |
1,661 |
1,780 |
1,656 |
1,750 |
+7.96% |
65,400 |
| 2025/2/5 |
1,631 |
1,640 |
1,612 |
1,621 |
-0.37% |
13,200 |
| 2025/2/4 |
1,595 |
1,634 |
1,595 |
1,627 |
+1.88% |
13,700 |
| 2025/2/3 |
1,564 |
1,597 |
1,560 |
1,597 |
+2.37% |
11,700 |
| 2025/1/31 |
1,560 |
1,602 |
1,558 |
1,560 |
+1.23% |
38,800 |
| 2025/1/30 |
1,612 |
1,612 |
1,541 |
1,541 |
-4.88% |
82,900 |
| 2025/1/29 |
1,589 |
1,642 |
1,575 |
1,620 |
+1.95% |
41,500 |
| 2025/1/28 |
1,611 |
1,632 |
1,587 |
1,589 |
-1.30% |
10,600 |
| 2025/1/27 |
1,642 |
1,654 |
1,606 |
1,610 |
-0.74% |
21,700 |
| 2025/1/24 |
1,611 |
1,622 |
1,586 |
1,622 |
+0.62% |
21,900 |
| 2025/1/23 |
1,635 |
1,635 |
1,591 |
1,612 |
-1.95% |
20,800 |
| 2025/1/22 |
1,652 |
1,673 |
1,613 |
1,644 |
+0.98% |
20,600 |
| 2025/1/21 |
1,595 |
1,643 |
1,595 |
1,628 |
+3.96% |
16,300 |
| 2025/1/20 |
1,510 |
1,599 |
1,510 |
1,566 |
+4.33% |
14,400 |
| 2025/1/17 |
1,518 |
1,519 |
1,497 |
1,501 |
-1.05% |
14,000 |
| 2025/1/16 |
1,543 |
1,544 |
1,484 |
1,517 |
-0.85% |
20,500 |
| 2025/1/15 |
1,538 |
1,552 |
1,514 |
1,530 |
+0.86% |
12,700 |
| 2025/1/14 |
1,542 |
1,545 |
1,510 |
1,517 |
-2.63% |
12,900 |
| 2025/1/10 |
1,572 |
1,572 |
1,538 |
1,558 |
-0.89% |
6,500 |
| 2025/1/9 |
1,602 |
1,613 |
1,572 |
1,572 |
-2.54% |
9,100 |
| 2025/1/8 |
1,598 |
1,613 |
1,586 |
1,613 |
-0.06% |
8,400 |
| 2025/1/7 |
1,661 |
1,661 |
1,598 |
1,614 |
-1.77% |
17,700 |
| 2025/1/6 |
1,671 |
1,671 |
1,640 |
1,643 |
-1.85% |
6,000 |
| 2024/12/30 |
1,672 |
1,682 |
1,665 |
1,674 |
-0.48% |
4,900 |
| 2024/12/27 |
1,658 |
1,699 |
1,658 |
1,682 |
+1.45% |
7,000 |
| 2024/12/26 |
1,650 |
1,677 |
1,640 |
1,658 |
+0.73% |
11,000 |
| 2024/12/25 |
1,639 |
1,651 |
1,630 |
1,646 |
+0.98% |
7,000 |
| 2024/12/24 |
1,650 |
1,650 |
1,621 |
1,630 |
-1.69% |
13,400 |
| 2024/12/23 |
1,639 |
1,663 |
1,639 |
1,658 |
+1.78% |
12,600 |
| 2024/12/20 |
1,601 |
1,644 |
1,601 |
1,629 |
+1.43% |
7,900 |
| 2024/12/19 |
1,593 |
1,637 |
1,593 |
1,606 |
-1.23% |
4,700 |
| 2024/12/18 |
1,609 |
1,628 |
1,600 |
1,626 |
+0.81% |
6,700 |
| 2024/12/17 |
1,630 |
1,630 |
1,594 |
1,613 |
-0.55% |
5,600 |
| 2024/12/16 |
1,594 |
1,627 |
1,575 |
1,622 |
+1.57% |
19,400 |
| 2024/12/13 |
1,608 |
1,614 |
1,597 |
1,597 |
-1.48% |
2,800 |
| 2024/12/12 |
1,588 |
1,629 |
1,588 |
1,621 |
+0.62% |
10,800 |
| 2024/12/11 |
1,620 |
1,651 |
1,575 |
1,611 |
-1.17% |
41,900 |
| 2024/12/10 |
1,635 |
1,643 |
1,595 |
1,630 |
-0.31% |
13,000 |
| 2024/12/9 |
1,673 |
1,677 |
1,635 |
1,635 |
-2.27% |
11,200 |
| 2024/12/6 |
1,658 |
1,673 |
1,634 |
1,673 |
+0.90% |
8,300 |
| 2024/12/5 |
1,658 |
1,670 |
1,621 |
1,658 |
+1.28% |
5,000 |
| 2024/12/4 |
1,600 |
1,642 |
1,572 |
1,637 |
+2.06% |
18,900 |
| 2024/12/3 |
1,662 |
1,674 |
1,604 |
1,604 |
-3.26% |
15,100 |
| 2024/12/2 |
1,663 |
1,673 |
1,637 |
1,658 |
+0.18% |
13,400 |
| 2024/11/29 |
1,698 |
1,707 |
1,634 |
1,655 |
-2.53% |
12,400 |
| 2024/11/28 |
1,649 |
1,698 |
1,648 |
1,698 |
+2.91% |
14,900 |
| 2024/11/27 |
1,630 |
1,650 |
1,607 |
1,650 |
+0.98% |
5,800 |
| 2024/11/26 |
1,645 |
1,661 |
1,627 |
1,634 |
-1.21% |
5,500 |
| 2024/11/25 |
1,643 |
1,685 |
1,640 |
1,654 |
-0.06% |
20,000 |
| 2024/11/22 |
1,578 |
1,655 |
1,578 |
1,655 |
+6.77% |
31,000 |
| 2024/11/21 |
1,526 |
1,575 |
1,526 |
1,550 |
+1.57% |
10,900 |
| 2024/11/20 |
1,537 |
1,537 |
1,522 |
1,526 |
-0.78% |
4,900 |
| 2024/11/19 |
1,484 |
1,538 |
1,484 |
1,538 |
+3.99% |
17,900 |
| 2024/11/18 |
1,465 |
1,493 |
1,463 |
1,479 |
+0.20% |
7,000 |
| 2024/11/15 |
1,494 |
1,503 |
1,470 |
1,476 |
-0.61% |
12,300 |
| 2024/11/14 |
1,531 |
1,531 |
1,485 |
1,485 |
-2.88% |
9,000 |
| 2024/11/13 |
1,489 |
1,529 |
1,489 |
1,529 |
+3.59% |
8,600 |
| 2024/11/12 |
1,491 |
1,541 |
1,476 |
1,476 |
-0.61% |
12,800 |
| 2024/11/11 |
1,501 |
1,501 |
1,469 |
1,485 |
-1.00% |
18,900 |
| 2024/11/8 |
1,561 |
1,561 |
1,500 |
1,500 |
-4.09% |
34,400 |
| 2024/11/7 |
1,563 |
1,575 |
1,542 |
1,564 |
+1.23% |
17,300 |
| 2024/11/6 |
1,534 |
1,565 |
1,525 |
1,545 |
+1.58% |
32,000 |
| 2024/11/5 |
1,459 |
1,695 |
1,421 |
1,521 |
+6.44% |
105,100 |
| 2024/11/1 |
1,415 |
1,429 |
1,408 |
1,429 |
+0.85% |
8,100 |
| 2024/10/31 |
1,382 |
1,417 |
1,382 |
1,417 |
+3.28% |
9,500 |
| 2024/10/30 |
1,408 |
1,429 |
1,372 |
1,372 |
-1.72% |
51,300 |
| 2024/10/29 |
1,377 |
1,396 |
1,377 |
1,396 |
+1.16% |
5,300 |
| 2024/10/28 |
1,381 |
1,391 |
1,375 |
1,380 |
-0.07% |
6,200 |
| 2024/10/25 |
1,387 |
1,388 |
1,350 |
1,381 |
+0.36% |
10,700 |
|
