| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,926 |
2,938 |
2,800 |
2,851 |
-4.07% |
8,400 |
| 2025/4/24 |
2,975 |
2,975 |
2,925 |
2,972 |
+0.61% |
600 |
| 2025/4/23 |
2,960 |
2,960 |
2,954 |
2,954 |
+0.20% |
1,200 |
| 2025/4/22 |
2,928 |
2,953 |
2,876 |
2,948 |
+0.65% |
3,200 |
| 2025/4/21 |
2,896 |
2,929 |
2,871 |
2,929 |
+1.70% |
1,800 |
| 2025/4/18 |
2,723 |
2,880 |
2,700 |
2,880 |
+3.97% |
6,400 |
| 2025/4/17 |
2,736 |
2,770 |
2,736 |
2,770 |
+2.03% |
400 |
| 2025/4/16 |
2,770 |
2,788 |
2,715 |
2,715 |
-1.24% |
1,300 |
| 2025/4/15 |
2,785 |
2,785 |
2,740 |
2,749 |
-0.83% |
1,800 |
| 2025/4/14 |
2,777 |
2,777 |
2,720 |
2,772 |
+1.20% |
4,000 |
| 2025/4/11 |
2,690 |
2,741 |
2,651 |
2,739 |
-0.04% |
2,100 |
| 2025/4/10 |
2,699 |
2,797 |
2,699 |
2,740 |
+6.33% |
3,500 |
| 2025/4/9 |
2,600 |
2,650 |
2,462 |
2,577 |
-3.45% |
3,500 |
| 2025/4/8 |
2,521 |
2,669 |
2,521 |
2,669 |
+5.87% |
1,000 |
| 2025/4/7 |
2,336 |
2,538 |
2,286 |
2,521 |
-9.51% |
20,800 |
| 2025/4/4 |
2,890 |
2,976 |
2,657 |
2,786 |
-6.82% |
9,400 |
| 2025/4/3 |
2,905 |
2,996 |
2,881 |
2,990 |
-1.16% |
4,900 |
| 2025/4/2 |
2,999 |
3,025 |
2,930 |
3,025 |
+1.41% |
10,600 |
| 2025/4/1 |
2,984 |
2,985 |
2,982 |
2,983 |
+0.85% |
1,300 |
| 2025/3/31 |
2,920 |
2,970 |
2,910 |
2,958 |
-0.40% |
2,000 |
| 2025/3/28 |
3,000 |
3,000 |
2,923 |
2,970 |
-0.87% |
4,100 |
| 2025/3/27 |
3,035 |
3,035 |
2,957 |
2,996 |
-1.29% |
700 |
| 2025/3/26 |
2,993 |
3,045 |
2,993 |
3,035 |
+0.66% |
1,900 |
| 2025/3/25 |
2,987 |
3,040 |
2,945 |
3,015 |
+0.60% |
7,200 |
| 2025/3/24 |
2,970 |
2,997 |
2,943 |
2,997 |
+0.91% |
3,500 |
| 2025/3/21 |
2,977 |
2,999 |
2,935 |
2,970 |
-0.90% |
4,300 |
| 2025/3/19 |
2,985 |
3,015 |
2,914 |
2,997 |
-1.25% |
5,000 |
| 2025/3/18 |
3,070 |
3,070 |
2,950 |
3,035 |
-1.14% |
4,100 |
| 2025/3/17 |
2,915 |
3,130 |
2,890 |
3,070 |
+5.90% |
11,300 |
| 2025/3/14 |
2,888 |
2,899 |
2,846 |
2,899 |
+0.83% |
4,400 |
| 2025/3/13 |
2,840 |
2,875 |
2,820 |
2,875 |
+1.30% |
6,900 |
| 2025/3/12 |
2,808 |
2,848 |
2,800 |
2,838 |
+1.07% |
5,600 |
| 2025/3/11 |
2,750 |
2,820 |
2,724 |
2,808 |
+0.65% |
3,300 |
| 2025/3/10 |
2,848 |
2,848 |
2,789 |
2,790 |
-1.76% |
2,000 |
| 2025/3/7 |
2,801 |
2,840 |
2,801 |
2,840 |
+0.21% |
2,400 |
| 2025/3/6 |
2,815 |
2,835 |
2,734 |
2,834 |
+1.58% |
10,800 |
| 2025/3/5 |
2,765 |
2,821 |
2,761 |
2,790 |
+0.94% |
4,400 |
| 2025/3/4 |
2,661 |
2,764 |
2,660 |
2,764 |
+3.52% |
4,200 |
| 2025/3/3 |
2,632 |
2,700 |
2,600 |
2,670 |
+2.81% |
6,200 |
| 2025/2/28 |
2,574 |
2,659 |
2,560 |
2,597 |
-1.03% |
3,700 |
| 2025/2/27 |
2,610 |
2,684 |
2,584 |
2,624 |
-1.35% |
6,300 |
| 2025/2/26 |
2,650 |
2,687 |
2,612 |
2,660 |
-0.93% |
3,500 |
| 2025/2/25 |
2,726 |
2,726 |
2,649 |
2,685 |
-1.79% |
2,600 |
| 2025/2/21 |
2,675 |
2,734 |
2,615 |
2,734 |
+2.21% |
6,200 |
| 2025/2/20 |
2,774 |
2,810 |
2,570 |
2,675 |
-2.83% |
28,500 |
| 2025/2/19 |
2,735 |
2,765 |
2,731 |
2,753 |
+0.58% |
3,100 |
| 2025/2/18 |
2,733 |
2,783 |
2,733 |
2,737 |
-1.01% |
5,400 |
| 2025/2/17 |
2,806 |
2,850 |
2,750 |
2,765 |
-1.18% |
13,500 |
| 2025/2/14 |
2,910 |
2,950 |
2,740 |
2,798 |
-2.51% |
40,000 |
| 2025/2/13 |
2,670 |
2,870 |
2,529 |
2,870 |
+21.10% |
54,300 |
| 2025/2/12 |
2,379 |
2,421 |
2,370 |
2,370 |
-0.75% |
7,200 |
| 2025/2/10 |
2,413 |
2,434 |
2,357 |
2,388 |
-1.08% |
5,400 |
| 2025/2/7 |
2,375 |
2,451 |
2,355 |
2,414 |
+1.22% |
8,100 |
| 2025/2/6 |
2,339 |
2,388 |
2,311 |
2,385 |
+4.19% |
7,300 |
| 2025/2/5 |
2,285 |
2,294 |
2,250 |
2,289 |
+0.44% |
4,800 |
| 2025/2/4 |
2,245 |
2,287 |
2,245 |
2,279 |
+0.18% |
1,400 |
| 2025/2/3 |
2,281 |
2,281 |
2,232 |
2,275 |
-0.31% |
700 |
| 2025/1/31 |
2,283 |
2,283 |
2,259 |
2,282 |
+0.13% |
700 |
| 2025/1/30 |
2,300 |
2,300 |
2,236 |
2,279 |
-0.04% |
3,100 |
| 2025/1/29 |
2,267 |
2,280 |
2,240 |
2,280 |
+0.48% |
2,400 |
| 2025/1/28 |
2,276 |
2,276 |
2,231 |
2,269 |
-0.31% |
1,800 |
| 2025/1/27 |
2,252 |
2,280 |
2,252 |
2,276 |
+1.20% |
1,300 |
| 2025/1/24 |
2,294 |
2,294 |
2,215 |
2,249 |
-2.17% |
5,200 |
| 2025/1/23 |
2,296 |
2,299 |
2,228 |
2,299 |
+2.18% |
1,300 |
| 2025/1/22 |
2,298 |
2,298 |
2,250 |
2,250 |
-2.09% |
2,000 |
| 2025/1/21 |
2,322 |
2,322 |
2,250 |
2,298 |
+1.14% |
700 |
| 2025/1/20 |
2,279 |
2,280 |
2,210 |
2,272 |
-0.31% |
2,500 |
| 2025/1/17 |
2,263 |
2,339 |
2,263 |
2,279 |
-2.44% |
2,200 |
| 2025/1/16 |
2,385 |
2,385 |
2,334 |
2,336 |
+0.04% |
900 |
| 2025/1/15 |
2,372 |
2,372 |
2,322 |
2,335 |
+1.97% |
1,400 |
| 2025/1/14 |
2,321 |
2,321 |
2,282 |
2,290 |
-1.63% |
4,300 |
| 2025/1/10 |
2,310 |
2,360 |
2,305 |
2,328 |
-0.51% |
2,700 |
| 2025/1/9 |
2,372 |
2,372 |
2,340 |
2,340 |
-1.47% |
2,600 |
| 2025/1/8 |
2,405 |
2,405 |
2,371 |
2,375 |
-1.74% |
3,200 |
| 2025/1/7 |
2,483 |
2,523 |
2,417 |
2,417 |
-2.89% |
4,000 |
| 2025/1/6 |
2,510 |
2,511 |
2,441 |
2,489 |
-0.84% |
3,500 |
| 2024/12/30 |
2,570 |
2,571 |
2,480 |
2,510 |
-2.33% |
5,800 |
| 2024/12/27 |
2,640 |
2,679 |
2,552 |
2,570 |
-8.21% |
14,500 |
| 2024/12/26 |
2,772 |
2,819 |
2,772 |
2,800 |
+1.23% |
7,100 |
| 2024/12/25 |
2,753 |
2,766 |
2,750 |
2,766 |
+0.04% |
1,600 |
| 2024/12/24 |
2,770 |
2,770 |
2,748 |
2,765 |
+0.00% |
2,200 |
| 2024/12/23 |
2,720 |
2,765 |
2,710 |
2,765 |
+1.62% |
5,200 |
| 2024/12/20 |
2,750 |
2,750 |
2,701 |
2,721 |
+0.04% |
1,100 |
| 2024/12/19 |
2,746 |
2,746 |
2,720 |
2,720 |
-1.09% |
1,400 |
| 2024/12/18 |
2,800 |
2,800 |
2,718 |
2,750 |
-2.41% |
8,400 |
| 2024/12/17 |
2,842 |
2,842 |
2,760 |
2,818 |
-0.25% |
4,700 |
| 2024/12/16 |
2,817 |
2,841 |
2,817 |
2,825 |
+0.28% |
3,900 |
| 2024/12/13 |
2,800 |
2,820 |
2,788 |
2,817 |
+0.00% |
2,700 |
| 2024/12/12 |
2,751 |
2,817 |
2,751 |
2,817 |
+2.40% |
2,400 |
| 2024/12/11 |
2,775 |
2,835 |
2,745 |
2,751 |
+0.29% |
8,300 |
| 2024/12/10 |
2,710 |
2,743 |
2,710 |
2,743 |
+1.03% |
1,500 |
| 2024/12/9 |
2,759 |
2,800 |
2,700 |
2,715 |
-1.52% |
3,600 |
| 2024/12/6 |
2,758 |
2,758 |
2,685 |
2,757 |
+1.81% |
2,800 |
| 2024/12/5 |
2,670 |
2,826 |
2,626 |
2,708 |
+1.42% |
12,100 |
| 2024/12/4 |
2,516 |
2,806 |
2,500 |
2,670 |
+6.63% |
18,700 |
| 2024/12/3 |
2,502 |
2,519 |
2,502 |
2,504 |
+0.16% |
1,400 |
| 2024/12/2 |
2,504 |
2,520 |
2,500 |
2,500 |
-0.16% |
900 |
| 2024/11/29 |
2,483 |
2,512 |
2,483 |
2,504 |
+0.16% |
1,100 |
| 2024/11/28 |
2,500 |
2,512 |
2,463 |
2,500 |
-0.48% |
900 |
| 2024/11/27 |
2,472 |
2,512 |
2,472 |
2,512 |
+1.62% |
500 |
| 2024/11/26 |
2,515 |
2,515 |
2,472 |
2,472 |
+0.04% |
500 |
| 2024/11/25 |
2,504 |
2,540 |
2,471 |
2,471 |
-2.29% |
2,400 |
| 2024/11/22 |
2,505 |
2,529 |
2,490 |
2,529 |
+1.16% |
2,800 |
| 2024/11/21 |
2,467 |
2,516 |
2,466 |
2,500 |
+1.26% |
1,900 |
| 2024/11/20 |
2,498 |
2,500 |
2,462 |
2,469 |
+0.53% |
2,600 |
| 2024/11/19 |
2,506 |
2,506 |
2,453 |
2,456 |
+0.00% |
2,400 |
| 2024/11/18 |
2,486 |
2,486 |
2,451 |
2,456 |
-1.21% |
2,000 |
| 2024/11/15 |
2,533 |
2,533 |
2,486 |
2,486 |
+0.04% |
600 |
| 2024/11/14 |
2,501 |
2,505 |
2,485 |
2,485 |
-1.35% |
4,800 |
| 2024/11/13 |
2,493 |
2,519 |
2,493 |
2,519 |
+1.21% |
800 |
| 2024/11/12 |
2,451 |
2,489 |
2,451 |
2,489 |
+1.51% |
500 |
| 2024/11/11 |
2,459 |
2,489 |
2,452 |
2,452 |
-0.28% |
1,300 |
| 2024/11/8 |
2,452 |
2,460 |
2,421 |
2,459 |
+1.32% |
3,800 |
| 2024/11/7 |
2,450 |
2,455 |
2,341 |
2,427 |
-3.61% |
16,700 |
| 2024/11/6 |
2,585 |
2,585 |
2,517 |
2,518 |
-2.02% |
3,600 |
| 2024/11/5 |
2,575 |
2,575 |
2,500 |
2,570 |
+1.78% |
900 |
| 2024/11/1 |
2,541 |
2,541 |
2,500 |
2,525 |
-0.63% |
2,100 |
| 2024/10/31 |
2,547 |
2,551 |
2,523 |
2,541 |
-0.63% |
2,000 |
| 2024/10/30 |
2,550 |
2,557 |
2,550 |
2,557 |
+1.83% |
200 |
| 2024/10/29 |
2,532 |
2,532 |
2,510 |
2,511 |
-0.83% |
400 |
| 2024/10/28 |
2,511 |
2,544 |
2,473 |
2,532 |
+1.20% |
1,700 |
| 2024/10/25 |
2,553 |
2,570 |
2,502 |
2,502 |
-1.92% |
4,800 |
| 2024/10/24 |
2,550 |
2,562 |
2,530 |
2,551 |
+0.04% |
500 |
|
