| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,075 |
2,175 |
2,075 |
2,150 |
+3.66% |
71,100 |
| 2025/4/25 |
2,077 |
2,083 |
2,058 |
2,074 |
+0.58% |
23,800 |
| 2025/4/24 |
2,046 |
2,080 |
2,046 |
2,062 |
+0.78% |
35,100 |
| 2025/4/23 |
2,050 |
2,061 |
2,030 |
2,046 |
+1.49% |
35,100 |
| 2025/4/22 |
2,064 |
2,066 |
1,999 |
2,016 |
-1.99% |
43,200 |
| 2025/4/21 |
2,081 |
2,094 |
2,027 |
2,057 |
-0.82% |
37,000 |
| 2025/4/18 |
2,025 |
2,077 |
2,025 |
2,074 |
+2.22% |
33,300 |
| 2025/4/17 |
2,013 |
2,055 |
2,002 |
2,029 |
+0.50% |
44,500 |
| 2025/4/16 |
2,053 |
2,085 |
1,961 |
2,019 |
-1.66% |
147,800 |
| 2025/4/15 |
2,072 |
2,085 |
2,024 |
2,053 |
-0.82% |
115,500 |
| 2025/4/14 |
2,096 |
2,161 |
2,065 |
2,070 |
-11.08% |
269,200 |
| 2025/4/11 |
2,267 |
2,335 |
2,200 |
2,328 |
+2.06% |
92,800 |
| 2025/4/10 |
2,309 |
2,309 |
2,231 |
2,281 |
+7.29% |
36,400 |
| 2025/4/9 |
2,124 |
2,170 |
2,078 |
2,126 |
-3.67% |
55,200 |
| 2025/4/8 |
2,212 |
2,255 |
2,189 |
2,207 |
+4.15% |
35,700 |
| 2025/4/7 |
2,142 |
2,195 |
2,092 |
2,119 |
-7.51% |
77,200 |
| 2025/4/4 |
2,300 |
2,330 |
2,226 |
2,291 |
-2.22% |
67,400 |
| 2025/4/3 |
2,320 |
2,384 |
2,300 |
2,343 |
-1.47% |
31,600 |
| 2025/4/2 |
2,400 |
2,400 |
2,328 |
2,378 |
+0.21% |
39,300 |
| 2025/4/1 |
2,478 |
2,478 |
2,366 |
2,373 |
-2.43% |
22,100 |
| 2025/3/31 |
2,367 |
2,462 |
2,351 |
2,432 |
+1.04% |
30,200 |
| 2025/3/28 |
2,443 |
2,446 |
2,381 |
2,407 |
-1.27% |
17,300 |
| 2025/3/27 |
2,412 |
2,442 |
2,407 |
2,438 |
+1.08% |
15,900 |
| 2025/3/26 |
2,410 |
2,420 |
2,391 |
2,412 |
-0.12% |
11,600 |
| 2025/3/25 |
2,469 |
2,469 |
2,401 |
2,415 |
-0.25% |
10,800 |
| 2025/3/24 |
2,475 |
2,499 |
2,421 |
2,421 |
-1.18% |
17,900 |
| 2025/3/21 |
2,420 |
2,450 |
2,412 |
2,450 |
+1.41% |
19,200 |
| 2025/3/19 |
2,412 |
2,437 |
2,412 |
2,416 |
-0.78% |
11,900 |
| 2025/3/18 |
2,417 |
2,436 |
2,384 |
2,435 |
+1.59% |
15,800 |
| 2025/3/17 |
2,400 |
2,424 |
2,374 |
2,397 |
+0.33% |
10,700 |
| 2025/3/14 |
2,330 |
2,397 |
2,330 |
2,389 |
+2.71% |
15,500 |
| 2025/3/13 |
2,355 |
2,355 |
2,310 |
2,326 |
-1.57% |
14,700 |
| 2025/3/12 |
2,335 |
2,369 |
2,316 |
2,363 |
+1.20% |
21,000 |
| 2025/3/11 |
2,330 |
2,369 |
2,266 |
2,335 |
-2.26% |
29,600 |
| 2025/3/10 |
2,328 |
2,389 |
2,328 |
2,389 |
+1.23% |
18,200 |
| 2025/3/7 |
2,364 |
2,419 |
2,354 |
2,360 |
-0.51% |
27,500 |
| 2025/3/6 |
2,366 |
2,378 |
2,327 |
2,372 |
+0.51% |
27,400 |
| 2025/3/5 |
2,360 |
2,373 |
2,342 |
2,360 |
+0.00% |
26,700 |
| 2025/3/4 |
2,390 |
2,419 |
2,348 |
2,360 |
-1.50% |
17,200 |
| 2025/3/3 |
2,405 |
2,438 |
2,371 |
2,396 |
+2.04% |
36,500 |
| 2025/2/28 |
2,339 |
2,364 |
2,316 |
2,348 |
+2.44% |
38,800 |
| 2025/2/27 |
2,298 |
2,361 |
2,274 |
2,292 |
+1.96% |
81,900 |
| 2025/2/26 |
2,265 |
2,279 |
2,235 |
2,248 |
-0.79% |
67,800 |
| 2025/2/25 |
2,225 |
2,323 |
2,225 |
2,266 |
+0.89% |
51,300 |
| 2025/2/21 |
2,305 |
2,305 |
2,235 |
2,246 |
-3.06% |
40,900 |
| 2025/2/20 |
2,363 |
2,370 |
2,302 |
2,317 |
-1.95% |
34,600 |
| 2025/2/19 |
2,337 |
2,379 |
2,329 |
2,363 |
+0.51% |
26,400 |
| 2025/2/18 |
2,349 |
2,379 |
2,320 |
2,351 |
+0.56% |
37,000 |
| 2025/2/17 |
2,294 |
2,382 |
2,294 |
2,338 |
+2.63% |
51,600 |
| 2025/2/14 |
2,302 |
2,335 |
2,275 |
2,278 |
-1.64% |
37,100 |
| 2025/2/13 |
2,354 |
2,354 |
2,304 |
2,316 |
-1.24% |
23,800 |
| 2025/2/12 |
2,261 |
2,358 |
2,261 |
2,345 |
+3.67% |
47,200 |
| 2025/2/10 |
2,182 |
2,313 |
2,180 |
2,262 |
+1.34% |
62,700 |
| 2025/2/7 |
2,248 |
2,283 |
2,220 |
2,232 |
-0.40% |
28,900 |
| 2025/2/6 |
2,285 |
2,294 |
2,212 |
2,241 |
-2.90% |
49,100 |
| 2025/2/5 |
2,325 |
2,335 |
2,260 |
2,308 |
+0.57% |
38,200 |
| 2025/2/4 |
2,260 |
2,324 |
2,240 |
2,295 |
+3.19% |
80,600 |
| 2025/2/3 |
2,149 |
2,262 |
2,139 |
2,224 |
+2.49% |
85,800 |
| 2025/1/31 |
2,175 |
2,210 |
2,168 |
2,170 |
-0.60% |
34,500 |
| 2025/1/30 |
2,070 |
2,183 |
2,070 |
2,183 |
+4.10% |
52,600 |
| 2025/1/29 |
2,115 |
2,130 |
2,090 |
2,097 |
-1.32% |
60,800 |
| 2025/1/28 |
2,088 |
2,149 |
2,083 |
2,125 |
+0.95% |
61,600 |
| 2025/1/27 |
2,215 |
2,220 |
2,105 |
2,105 |
-4.88% |
85,700 |
| 2025/1/24 |
2,149 |
2,213 |
2,149 |
2,213 |
+2.45% |
44,800 |
| 2025/1/23 |
2,120 |
2,173 |
2,120 |
2,160 |
+1.79% |
49,900 |
| 2025/1/22 |
2,174 |
2,179 |
2,109 |
2,122 |
-2.39% |
53,400 |
| 2025/1/21 |
2,130 |
2,175 |
2,130 |
2,174 |
+2.07% |
52,200 |
| 2025/1/20 |
2,051 |
2,159 |
2,051 |
2,130 |
+4.05% |
113,500 |
| 2025/1/17 |
2,048 |
2,084 |
2,033 |
2,047 |
+0.94% |
102,200 |
| 2025/1/16 |
2,039 |
2,064 |
2,012 |
2,028 |
+0.00% |
93,100 |
| 2025/1/15 |
2,068 |
2,080 |
1,988 |
2,028 |
-2.92% |
248,500 |
| 2025/1/14 |
2,072 |
2,093 |
2,013 |
2,089 |
+19.92% |
583,900 |
| 2025/1/10 |
1,700 |
1,754 |
1,700 |
1,742 |
+1.69% |
31,500 |
| 2025/1/9 |
1,700 |
1,730 |
1,700 |
1,713 |
+0.65% |
24,300 |
| 2025/1/8 |
1,723 |
1,733 |
1,702 |
1,702 |
-0.87% |
22,200 |
| 2025/1/7 |
1,731 |
1,736 |
1,708 |
1,717 |
+0.06% |
20,900 |
| 2025/1/6 |
1,777 |
1,777 |
1,714 |
1,716 |
-2.00% |
32,100 |
| 2024/12/30 |
1,737 |
1,761 |
1,736 |
1,751 |
+0.81% |
18,100 |
| 2024/12/27 |
1,731 |
1,741 |
1,710 |
1,737 |
+1.82% |
24,300 |
| 2024/12/26 |
1,706 |
1,708 |
1,682 |
1,706 |
+0.06% |
22,300 |
| 2024/12/25 |
1,700 |
1,716 |
1,679 |
1,705 |
+0.06% |
10,800 |
| 2024/12/24 |
1,705 |
1,719 |
1,698 |
1,704 |
-0.06% |
13,800 |
| 2024/12/23 |
1,714 |
1,720 |
1,700 |
1,705 |
-0.06% |
15,700 |
| 2024/12/20 |
1,714 |
1,738 |
1,704 |
1,706 |
+0.35% |
21,400 |
| 2024/12/19 |
1,659 |
1,703 |
1,656 |
1,700 |
+1.61% |
31,700 |
| 2024/12/18 |
1,653 |
1,684 |
1,647 |
1,673 |
+0.60% |
18,800 |
| 2024/12/17 |
1,670 |
1,670 |
1,630 |
1,663 |
-1.31% |
33,100 |
| 2024/12/16 |
1,618 |
1,685 |
1,605 |
1,685 |
+8.43% |
81,900 |
| 2024/12/13 |
1,553 |
1,574 |
1,540 |
1,554 |
-1.27% |
29,600 |
| 2024/12/12 |
1,581 |
1,581 |
1,566 |
1,574 |
+0.25% |
15,700 |
| 2024/12/11 |
1,569 |
1,580 |
1,560 |
1,570 |
+0.06% |
19,300 |
| 2024/12/10 |
1,592 |
1,592 |
1,565 |
1,569 |
-0.70% |
12,800 |
| 2024/12/9 |
1,568 |
1,585 |
1,568 |
1,580 |
+1.09% |
19,000 |
| 2024/12/6 |
1,571 |
1,573 |
1,558 |
1,563 |
-0.89% |
10,000 |
| 2024/12/5 |
1,580 |
1,586 |
1,577 |
1,577 |
-0.13% |
4,800 |
| 2024/12/4 |
1,592 |
1,607 |
1,577 |
1,579 |
-1.37% |
10,600 |
| 2024/12/3 |
1,586 |
1,609 |
1,580 |
1,601 |
+0.19% |
18,700 |
| 2024/12/2 |
1,609 |
1,611 |
1,557 |
1,598 |
+1.85% |
33,800 |
| 2024/11/29 |
1,570 |
1,580 |
1,555 |
1,569 |
-0.13% |
16,900 |
| 2024/11/28 |
1,570 |
1,595 |
1,565 |
1,571 |
-0.06% |
18,700 |
| 2024/11/27 |
1,625 |
1,625 |
1,569 |
1,572 |
-2.96% |
24,300 |
| 2024/11/26 |
1,615 |
1,626 |
1,604 |
1,620 |
+1.25% |
13,900 |
| 2024/11/25 |
1,593 |
1,621 |
1,593 |
1,600 |
+2.04% |
16,100 |
| 2024/11/22 |
1,578 |
1,596 |
1,568 |
1,568 |
+0.13% |
12,800 |
| 2024/11/21 |
1,561 |
1,578 |
1,561 |
1,566 |
+0.90% |
10,500 |
| 2024/11/20 |
1,558 |
1,570 |
1,552 |
1,552 |
-0.83% |
10,300 |
| 2024/11/19 |
1,587 |
1,588 |
1,562 |
1,565 |
-0.45% |
8,700 |
| 2024/11/18 |
1,564 |
1,579 |
1,564 |
1,572 |
+0.51% |
4,900 |
| 2024/11/15 |
1,563 |
1,571 |
1,551 |
1,564 |
-0.19% |
11,100 |
| 2024/11/14 |
1,598 |
1,598 |
1,567 |
1,567 |
-2.12% |
12,300 |
| 2024/11/13 |
1,597 |
1,604 |
1,590 |
1,601 |
+0.31% |
4,700 |
| 2024/11/12 |
1,593 |
1,603 |
1,582 |
1,596 |
+0.19% |
11,000 |
| 2024/11/11 |
1,593 |
1,593 |
1,571 |
1,593 |
+0.06% |
5,900 |
| 2024/11/8 |
1,582 |
1,594 |
1,570 |
1,592 |
+0.82% |
14,300 |
| 2024/11/7 |
1,571 |
1,588 |
1,555 |
1,579 |
+0.51% |
17,200 |
| 2024/11/6 |
1,558 |
1,578 |
1,555 |
1,571 |
+0.83% |
10,300 |
| 2024/11/5 |
1,571 |
1,588 |
1,558 |
1,558 |
-0.83% |
5,600 |
| 2024/11/1 |
1,583 |
1,583 |
1,562 |
1,571 |
-1.32% |
14,300 |
| 2024/10/31 |
1,561 |
1,593 |
1,561 |
1,592 |
+1.99% |
16,700 |
| 2024/10/30 |
1,567 |
1,569 |
1,555 |
1,561 |
+0.39% |
18,000 |
| 2024/10/29 |
1,536 |
1,560 |
1,536 |
1,555 |
+0.45% |
6,000 |
| 2024/10/28 |
1,510 |
1,549 |
1,499 |
1,548 |
+2.11% |
14,000 |
| 2024/10/25 |
1,525 |
1,525 |
1,494 |
1,516 |
-0.66% |
24,700 |
|
