| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,450 |
2,450 |
2,430 |
2,435 |
-0.77% |
600 |
| 2025/4/24 |
2,403 |
2,454 |
2,403 |
2,454 |
+1.57% |
500 |
| 2025/4/23 |
2,430 |
2,430 |
2,370 |
2,416 |
-0.62% |
1,000 |
| 2025/4/22 |
2,431 |
2,465 |
2,431 |
2,431 |
-0.98% |
900 |
| 2025/4/21 |
2,370 |
2,455 |
2,370 |
2,455 |
+2.76% |
1,300 |
| 2025/4/18 |
2,354 |
2,400 |
2,354 |
2,389 |
+1.49% |
1,100 |
| 2025/4/17 |
2,315 |
2,360 |
2,310 |
2,354 |
+3.70% |
1,400 |
| 2025/4/16 |
2,343 |
2,384 |
2,270 |
2,270 |
-2.99% |
2,100 |
| 2025/4/15 |
2,320 |
2,340 |
2,300 |
2,340 |
+1.52% |
1,500 |
| 2025/4/14 |
2,259 |
2,313 |
2,257 |
2,305 |
-0.17% |
1,200 |
| 2025/4/11 |
2,223 |
2,309 |
2,216 |
2,309 |
+3.31% |
1,300 |
| 2025/4/10 |
2,201 |
2,236 |
2,184 |
2,235 |
+8.76% |
2,700 |
| 2025/4/9 |
2,148 |
2,148 |
1,990 |
2,055 |
-4.33% |
2,700 |
| 2025/4/8 |
2,188 |
2,188 |
2,088 |
2,148 |
+9.70% |
3,000 |
| 2025/4/7 |
2,050 |
2,050 |
1,860 |
1,958 |
-15.97% |
13,600 |
| 2025/4/4 |
2,465 |
2,465 |
2,225 |
2,330 |
-7.36% |
10,600 |
| 2025/4/3 |
2,510 |
2,590 |
2,405 |
2,515 |
-0.83% |
5,800 |
| 2025/4/2 |
2,619 |
2,619 |
2,520 |
2,536 |
-3.57% |
2,400 |
| 2025/4/1 |
2,630 |
2,630 |
2,630 |
2,630 |
+0.38% |
100 |
| 2025/3/31 |
2,650 |
2,650 |
2,620 |
2,620 |
-1.69% |
900 |
| 2025/3/28 |
2,688 |
2,688 |
2,621 |
2,665 |
-1.44% |
2,800 |
| 2025/3/27 |
2,721 |
2,729 |
2,680 |
2,704 |
-0.81% |
1,600 |
| 2025/3/26 |
2,840 |
2,886 |
2,726 |
2,726 |
-4.01% |
3,800 |
| 2025/3/25 |
2,945 |
2,945 |
2,810 |
2,840 |
-1.90% |
2,200 |
| 2025/3/24 |
2,890 |
2,896 |
2,890 |
2,895 |
+0.17% |
500 |
| 2025/3/21 |
2,832 |
2,938 |
2,832 |
2,890 |
+0.38% |
1,700 |
| 2025/3/19 |
2,815 |
2,902 |
2,815 |
2,879 |
+0.66% |
2,100 |
| 2025/3/18 |
2,802 |
2,860 |
2,802 |
2,860 |
+2.11% |
2,600 |
| 2025/3/17 |
2,799 |
2,835 |
2,785 |
2,801 |
+1.89% |
1,300 |
| 2025/3/14 |
2,707 |
2,749 |
2,701 |
2,749 |
+1.81% |
2,400 |
| 2025/3/13 |
2,770 |
2,770 |
2,668 |
2,700 |
-1.42% |
7,200 |
| 2025/3/12 |
2,621 |
2,816 |
2,620 |
2,739 |
+2.55% |
3,700 |
| 2025/3/11 |
2,729 |
2,729 |
2,671 |
2,671 |
-2.62% |
500 |
| 2025/3/10 |
2,779 |
2,779 |
2,743 |
2,743 |
-1.51% |
500 |
| 2025/3/7 |
2,699 |
2,785 |
2,675 |
2,785 |
+2.01% |
2,000 |
| 2025/3/6 |
2,700 |
2,790 |
2,646 |
2,730 |
+1.11% |
2,600 |
| 2025/3/5 |
2,689 |
2,715 |
2,681 |
2,700 |
+0.11% |
1,200 |
| 2025/3/4 |
2,738 |
2,738 |
2,697 |
2,697 |
-2.81% |
1,900 |
| 2025/3/3 |
2,720 |
2,775 |
2,720 |
2,775 |
+2.32% |
1,200 |
| 2025/2/28 |
2,789 |
2,789 |
2,710 |
2,712 |
-3.14% |
2,400 |
| 2025/2/27 |
2,798 |
2,843 |
2,798 |
2,800 |
-0.74% |
1,200 |
| 2025/2/26 |
2,847 |
2,847 |
2,770 |
2,821 |
+0.86% |
1,500 |
| 2025/2/25 |
2,796 |
2,847 |
2,780 |
2,797 |
-3.42% |
1,900 |
| 2025/2/21 |
2,735 |
2,896 |
2,692 |
2,896 |
+7.06% |
3,500 |
| 2025/2/20 |
2,734 |
2,853 |
2,705 |
2,705 |
-0.66% |
9,700 |
| 2025/2/19 |
2,800 |
2,800 |
2,723 |
2,723 |
-2.37% |
1,700 |
| 2025/2/18 |
2,790 |
2,790 |
2,752 |
2,789 |
-0.32% |
300 |
| 2025/2/17 |
2,790 |
2,798 |
2,715 |
2,798 |
-0.43% |
4,600 |
| 2025/2/14 |
2,945 |
2,945 |
2,800 |
2,810 |
-4.36% |
4,100 |
| 2025/2/13 |
2,990 |
2,990 |
2,938 |
2,938 |
-2.39% |
4,800 |
| 2025/2/12 |
3,320 |
3,400 |
2,980 |
3,010 |
-5.20% |
19,900 |
| 2025/2/10 |
2,986 |
3,240 |
2,955 |
3,175 |
+7.45% |
17,400 |
| 2025/2/7 |
2,998 |
2,998 |
2,950 |
2,955 |
+0.82% |
3,500 |
| 2025/2/6 |
2,893 |
2,931 |
2,860 |
2,931 |
+3.10% |
2,300 |
| 2025/2/5 |
2,830 |
2,843 |
2,803 |
2,843 |
+0.82% |
800 |
| 2025/2/4 |
2,827 |
2,845 |
2,820 |
2,820 |
+0.32% |
400 |
| 2025/2/3 |
2,844 |
2,850 |
2,811 |
2,811 |
-2.87% |
2,000 |
| 2025/1/31 |
2,827 |
2,897 |
2,780 |
2,894 |
+1.65% |
2,400 |
| 2025/1/30 |
2,862 |
2,862 |
2,847 |
2,847 |
-0.66% |
1,600 |
| 2025/1/29 |
2,891 |
2,909 |
2,850 |
2,866 |
-0.93% |
2,200 |
| 2025/1/28 |
2,919 |
2,919 |
2,809 |
2,893 |
-2.00% |
3,400 |
| 2025/1/27 |
3,010 |
3,025 |
2,952 |
2,952 |
+0.00% |
4,200 |
| 2025/1/24 |
2,814 |
2,996 |
2,814 |
2,952 |
+2.15% |
7,300 |
| 2025/1/23 |
2,757 |
2,894 |
2,745 |
2,890 |
+6.56% |
4,700 |
| 2025/1/22 |
2,797 |
2,826 |
2,711 |
2,712 |
-1.42% |
5,500 |
| 2025/1/21 |
2,850 |
2,850 |
2,710 |
2,751 |
-5.14% |
8,600 |
| 2025/1/20 |
2,897 |
2,960 |
2,890 |
2,900 |
-0.55% |
1,400 |
| 2025/1/17 |
2,965 |
2,979 |
2,916 |
2,916 |
+0.03% |
2,100 |
| 2025/1/16 |
3,100 |
3,130 |
2,915 |
2,915 |
-0.51% |
3,700 |
| 2025/1/15 |
2,993 |
3,020 |
2,910 |
2,930 |
-1.84% |
3,100 |
| 2025/1/14 |
3,170 |
3,180 |
2,935 |
2,985 |
-6.72% |
14,100 |
| 2025/1/10 |
3,055 |
3,300 |
3,055 |
3,200 |
+4.92% |
14,400 |
| 2025/1/9 |
3,040 |
3,245 |
3,010 |
3,050 |
-7.44% |
23,400 |
| 2025/1/8 |
3,545 |
3,885 |
3,260 |
3,295 |
-7.05% |
54,400 |
| 2025/1/7 |
3,395 |
4,005 |
3,225 |
3,545 |
+7.26% |
175,000 |
| 2025/1/6 |
3,305 |
3,305 |
3,305 |
3,305 |
+17.83% |
2,600 |
| 2024/12/30 |
2,440 |
2,849 |
2,396 |
2,805 |
+17.36% |
10,800 |
| 2024/12/27 |
2,358 |
2,644 |
2,358 |
2,390 |
+2.58% |
5,400 |
| 2024/12/26 |
2,355 |
2,355 |
2,315 |
2,330 |
+0.22% |
2,800 |
| 2024/12/25 |
2,302 |
2,330 |
2,282 |
2,325 |
+1.00% |
3,000 |
| 2024/12/24 |
2,390 |
2,390 |
2,275 |
2,302 |
-3.68% |
3,700 |
| 2024/12/23 |
2,375 |
2,390 |
2,375 |
2,390 |
-1.44% |
2,900 |
| 2024/12/20 |
2,422 |
2,425 |
2,420 |
2,425 |
-0.16% |
900 |
| 2024/12/19 |
2,422 |
2,429 |
2,422 |
2,429 |
+0.29% |
600 |
| 2024/12/18 |
2,399 |
2,459 |
2,370 |
2,422 |
+0.12% |
1,700 |
| 2024/12/17 |
2,510 |
2,510 |
2,315 |
2,419 |
-3.63% |
14,200 |
| 2024/12/16 |
2,570 |
2,570 |
2,509 |
2,510 |
-1.95% |
2,500 |
| 2024/12/13 |
2,605 |
2,605 |
2,555 |
2,560 |
+0.20% |
500 |
| 2024/12/12 |
2,597 |
2,597 |
2,550 |
2,555 |
+0.31% |
11,400 |
| 2024/12/11 |
2,550 |
2,550 |
2,520 |
2,547 |
-0.12% |
1,800 |
| 2024/12/10 |
2,532 |
2,599 |
2,532 |
2,550 |
-0.93% |
2,000 |
| 2024/12/9 |
2,590 |
2,600 |
2,515 |
2,574 |
-2.50% |
2,400 |
| 2024/12/6 |
2,730 |
2,756 |
2,640 |
2,640 |
+0.38% |
1,400 |
| 2024/12/5 |
2,600 |
2,661 |
2,600 |
2,630 |
-2.59% |
4,400 |
| 2024/12/4 |
2,750 |
2,750 |
2,700 |
2,700 |
-2.53% |
800 |
| 2024/12/3 |
2,798 |
2,798 |
2,770 |
2,770 |
-1.00% |
500 |
| 2024/12/2 |
2,798 |
2,801 |
2,798 |
2,798 |
+0.11% |
1,300 |
| 2024/11/29 |
2,800 |
2,800 |
2,795 |
2,795 |
-0.18% |
300 |
| 2024/11/28 |
2,801 |
2,801 |
2,800 |
2,800 |
-0.21% |
200 |
| 2024/11/27 |
2,885 |
2,885 |
2,806 |
2,806 |
-1.02% |
700 |
| 2024/11/26 |
2,835 |
2,835 |
2,835 |
2,835 |
+2.16% |
400 |
| 2024/11/25 |
2,784 |
2,792 |
2,775 |
2,775 |
-0.18% |
600 |
| 2024/11/22 |
2,780 |
2,780 |
2,780 |
2,780 |
-1.77% |
100 |
| 2024/11/21 |
2,808 |
2,830 |
2,808 |
2,830 |
+0.78% |
200 |
| 2024/11/20 |
2,810 |
2,810 |
2,808 |
2,808 |
-0.99% |
600 |
| 2024/11/19 |
2,850 |
2,886 |
2,836 |
2,836 |
-0.49% |
500 |
| 2024/11/18 |
2,860 |
2,860 |
2,800 |
2,850 |
-0.35% |
600 |
| 2024/11/15 |
2,910 |
2,910 |
2,860 |
2,860 |
-0.07% |
200 |
| 2024/11/14 |
2,900 |
3,040 |
2,861 |
2,862 |
-1.68% |
2,300 |
| 2024/11/13 |
2,960 |
2,960 |
2,910 |
2,911 |
-1.99% |
500 |
| 2024/11/12 |
2,937 |
2,974 |
2,900 |
2,970 |
-5.86% |
3,400 |
| 2024/11/11 |
3,115 |
3,155 |
3,030 |
3,155 |
+1.28% |
2,100 |
| 2024/11/8 |
3,140 |
3,150 |
3,070 |
3,115 |
+3.83% |
1,400 |
| 2024/11/7 |
2,988 |
3,000 |
2,907 |
3,000 |
+1.04% |
1,900 |
| 2024/11/6 |
2,920 |
2,969 |
2,920 |
2,969 |
+2.38% |
200 |
| 2024/11/5 |
2,885 |
2,902 |
2,885 |
2,900 |
+0.52% |
700 |
| 2024/11/1 |
2,955 |
2,955 |
2,885 |
2,885 |
-3.51% |
700 |
| 2024/10/31 |
2,990 |
2,990 |
2,990 |
2,990 |
+1.70% |
100 |
| 2024/10/30 |
2,980 |
2,990 |
2,940 |
2,940 |
-0.34% |
700 |
| 2024/10/29 |
2,883 |
2,950 |
2,883 |
2,950 |
+0.68% |
400 |
| 2024/10/28 |
3,045 |
3,045 |
2,930 |
2,930 |
+0.00% |
1,400 |
| 2024/10/25 |
2,873 |
2,930 |
2,872 |
2,930 |
+2.45% |
400 |
| 2024/10/24 |
2,840 |
2,885 |
2,840 |
2,860 |
+0.70% |
500 |
|
