| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,586 |
2,586 |
2,542 |
2,569 |
+1.30% |
4,200 |
| 2025/4/24 |
2,502 |
2,596 |
2,499 |
2,536 |
+1.44% |
7,600 |
| 2025/4/23 |
2,546 |
2,546 |
2,500 |
2,500 |
-1.81% |
2,200 |
| 2025/4/22 |
2,546 |
2,546 |
2,546 |
2,546 |
+0.24% |
400 |
| 2025/4/21 |
2,549 |
2,569 |
2,540 |
2,540 |
+0.00% |
1,400 |
| 2025/4/18 |
2,467 |
2,544 |
2,467 |
2,540 |
+3.00% |
1,200 |
| 2025/4/17 |
2,463 |
2,542 |
2,450 |
2,466 |
-1.36% |
3,200 |
| 2025/4/16 |
2,549 |
2,549 |
2,500 |
2,500 |
-1.92% |
2,500 |
| 2025/4/15 |
2,540 |
2,560 |
2,540 |
2,549 |
+0.95% |
1,900 |
| 2025/4/14 |
2,546 |
2,594 |
2,505 |
2,525 |
-0.67% |
2,200 |
| 2025/4/11 |
2,452 |
2,542 |
2,452 |
2,542 |
+1.60% |
3,000 |
| 2025/4/10 |
2,545 |
2,590 |
2,455 |
2,502 |
+1.50% |
5,600 |
| 2025/4/9 |
2,425 |
2,480 |
2,355 |
2,465 |
-0.40% |
12,200 |
| 2025/4/8 |
2,451 |
2,550 |
2,451 |
2,475 |
+1.85% |
4,100 |
| 2025/4/7 |
2,405 |
2,540 |
2,320 |
2,430 |
-4.89% |
10,400 |
| 2025/4/4 |
2,683 |
2,690 |
2,506 |
2,555 |
-6.75% |
9,000 |
| 2025/4/3 |
2,655 |
2,760 |
2,655 |
2,740 |
+1.52% |
4,700 |
| 2025/4/2 |
2,639 |
2,750 |
2,639 |
2,699 |
+0.48% |
12,000 |
| 2025/4/1 |
2,666 |
2,693 |
2,645 |
2,686 |
+2.28% |
1,100 |
| 2025/3/31 |
2,717 |
2,740 |
2,626 |
2,626 |
-4.30% |
9,900 |
| 2025/3/28 |
2,743 |
2,744 |
2,701 |
2,744 |
-0.22% |
1,500 |
| 2025/3/27 |
2,671 |
2,750 |
2,620 |
2,750 |
+1.44% |
16,700 |
| 2025/3/26 |
2,625 |
2,729 |
2,607 |
2,711 |
+3.91% |
11,100 |
| 2025/3/25 |
2,583 |
2,609 |
2,579 |
2,609 |
-0.53% |
1,100 |
| 2025/3/24 |
2,626 |
2,626 |
2,623 |
2,623 |
+1.82% |
300 |
| 2025/3/21 |
2,582 |
2,588 |
2,550 |
2,576 |
+0.59% |
6,800 |
| 2025/3/19 |
2,521 |
2,561 |
2,521 |
2,561 |
+1.59% |
1,100 |
| 2025/3/18 |
2,520 |
2,546 |
2,500 |
2,521 |
+0.04% |
3,300 |
| 2025/3/17 |
2,521 |
2,544 |
2,515 |
2,520 |
+0.20% |
1,100 |
| 2025/3/14 |
2,545 |
2,550 |
2,503 |
2,515 |
-1.26% |
9,000 |
| 2025/3/13 |
2,547 |
2,576 |
2,532 |
2,547 |
-0.27% |
1,700 |
| 2025/3/12 |
2,530 |
2,583 |
2,511 |
2,554 |
+0.75% |
2,900 |
| 2025/3/11 |
2,562 |
2,595 |
2,535 |
2,535 |
-1.05% |
1,700 |
| 2025/3/10 |
2,635 |
2,687 |
2,562 |
2,562 |
-2.77% |
1,600 |
| 2025/3/7 |
2,534 |
2,635 |
2,534 |
2,635 |
+2.49% |
2,600 |
| 2025/3/6 |
2,605 |
2,626 |
2,571 |
2,571 |
-1.31% |
1,200 |
| 2025/3/5 |
2,597 |
2,647 |
2,545 |
2,605 |
-0.57% |
4,100 |
| 2025/3/4 |
2,571 |
2,699 |
2,571 |
2,620 |
-0.04% |
8,900 |
| 2025/3/3 |
2,545 |
2,659 |
2,511 |
2,621 |
+4.46% |
17,200 |
| 2025/2/28 |
2,527 |
2,563 |
2,509 |
2,509 |
-1.06% |
3,700 |
| 2025/2/27 |
2,557 |
2,567 |
2,531 |
2,536 |
-0.82% |
2,900 |
| 2025/2/26 |
2,537 |
2,559 |
2,532 |
2,557 |
+0.75% |
1,400 |
| 2025/2/25 |
2,570 |
2,570 |
2,526 |
2,538 |
-1.28% |
2,200 |
| 2025/2/21 |
2,585 |
2,649 |
2,522 |
2,571 |
+1.42% |
16,500 |
| 2025/2/20 |
2,568 |
2,572 |
2,530 |
2,535 |
+0.60% |
3,800 |
| 2025/2/19 |
2,503 |
2,580 |
2,503 |
2,520 |
+0.72% |
11,000 |
| 2025/2/18 |
2,503 |
2,530 |
2,492 |
2,502 |
-1.11% |
1,800 |
| 2025/2/17 |
2,503 |
2,552 |
2,480 |
2,530 |
-0.90% |
3,500 |
| 2025/2/14 |
2,600 |
2,600 |
2,537 |
2,553 |
-1.85% |
2,600 |
| 2025/2/13 |
2,565 |
2,629 |
2,534 |
2,601 |
+1.56% |
9,600 |
| 2025/2/12 |
2,494 |
2,570 |
2,491 |
2,561 |
+3.10% |
10,400 |
| 2025/2/10 |
2,476 |
2,496 |
2,410 |
2,484 |
+0.32% |
10,800 |
| 2025/2/7 |
2,433 |
2,494 |
2,433 |
2,476 |
+0.41% |
1,900 |
| 2025/2/6 |
2,441 |
2,486 |
2,441 |
2,466 |
+0.45% |
3,900 |
| 2025/2/5 |
2,471 |
2,490 |
2,435 |
2,455 |
-0.65% |
9,100 |
| 2025/2/4 |
2,469 |
2,534 |
2,469 |
2,471 |
+0.41% |
4,500 |
| 2025/2/3 |
2,450 |
2,584 |
2,450 |
2,461 |
-1.32% |
8,600 |
| 2025/1/31 |
2,470 |
2,495 |
2,454 |
2,494 |
+0.97% |
5,500 |
| 2025/1/30 |
2,498 |
2,500 |
2,450 |
2,470 |
-1.91% |
14,800 |
| 2025/1/29 |
2,588 |
2,598 |
2,518 |
2,518 |
-1.25% |
22,900 |
| 2025/1/28 |
2,534 |
2,597 |
2,501 |
2,550 |
+0.63% |
7,900 |
| 2025/1/27 |
2,544 |
2,596 |
2,508 |
2,534 |
+1.60% |
8,100 |
| 2025/1/24 |
2,467 |
2,494 |
2,450 |
2,494 |
+2.21% |
3,300 |
| 2025/1/23 |
2,485 |
2,485 |
2,435 |
2,440 |
-1.81% |
5,700 |
| 2025/1/22 |
2,480 |
2,538 |
2,457 |
2,485 |
+0.24% |
5,400 |
| 2025/1/21 |
2,587 |
2,587 |
2,452 |
2,479 |
-1.43% |
10,000 |
| 2025/1/20 |
2,488 |
2,605 |
2,460 |
2,515 |
+3.16% |
12,900 |
| 2025/1/17 |
2,447 |
2,447 |
2,381 |
2,438 |
+1.16% |
9,700 |
| 2025/1/16 |
2,438 |
2,438 |
2,410 |
2,410 |
-1.15% |
2,400 |
| 2025/1/15 |
2,411 |
2,453 |
2,409 |
2,438 |
+1.08% |
4,400 |
| 2025/1/14 |
2,516 |
2,516 |
2,405 |
2,412 |
-2.19% |
8,100 |
| 2025/1/10 |
2,448 |
2,468 |
2,442 |
2,466 |
+0.49% |
2,200 |
| 2025/1/9 |
2,558 |
2,558 |
2,400 |
2,454 |
-2.62% |
20,300 |
| 2025/1/8 |
2,562 |
2,562 |
2,486 |
2,520 |
-2.10% |
8,500 |
| 2025/1/7 |
2,617 |
2,617 |
2,520 |
2,574 |
-1.04% |
7,000 |
| 2025/1/6 |
2,620 |
2,631 |
2,550 |
2,601 |
-0.73% |
5,500 |
| 2024/12/30 |
2,605 |
2,640 |
2,558 |
2,620 |
+0.50% |
6,100 |
| 2024/12/27 |
2,660 |
2,660 |
2,500 |
2,607 |
-1.99% |
28,300 |
| 2024/12/26 |
2,700 |
2,711 |
2,571 |
2,660 |
-2.13% |
8,200 |
| 2024/12/25 |
2,775 |
2,775 |
2,680 |
2,718 |
-1.70% |
6,200 |
| 2024/12/24 |
2,770 |
2,772 |
2,674 |
2,765 |
+1.24% |
3,200 |
| 2024/12/23 |
2,679 |
2,780 |
2,679 |
2,731 |
+2.55% |
10,100 |
| 2024/12/20 |
2,669 |
2,700 |
2,639 |
2,663 |
+0.41% |
6,600 |
| 2024/12/19 |
2,576 |
2,665 |
2,576 |
2,652 |
+2.95% |
5,700 |
| 2024/12/18 |
2,567 |
2,600 |
2,485 |
2,576 |
+0.08% |
6,200 |
| 2024/12/17 |
2,578 |
2,578 |
2,528 |
2,574 |
+0.55% |
3,300 |
| 2024/12/16 |
2,505 |
2,560 |
2,490 |
2,560 |
+2.15% |
2,800 |
| 2024/12/13 |
2,533 |
2,577 |
2,506 |
2,506 |
-2.98% |
5,200 |
| 2024/12/12 |
2,528 |
2,610 |
2,511 |
2,583 |
+4.24% |
15,400 |
| 2024/12/11 |
2,600 |
2,600 |
2,439 |
2,478 |
-4.95% |
16,500 |
| 2024/12/10 |
2,657 |
2,657 |
2,545 |
2,607 |
+0.00% |
8,300 |
| 2024/12/9 |
2,654 |
2,682 |
2,600 |
2,607 |
-0.95% |
8,400 |
| 2024/12/6 |
2,582 |
2,676 |
2,582 |
2,632 |
+1.11% |
6,300 |
| 2024/12/5 |
2,687 |
2,693 |
2,601 |
2,603 |
-2.33% |
11,400 |
| 2024/12/4 |
2,713 |
2,744 |
2,612 |
2,665 |
-2.70% |
12,900 |
| 2024/12/3 |
2,820 |
2,850 |
2,700 |
2,739 |
-2.70% |
14,300 |
| 2024/12/2 |
2,750 |
2,820 |
2,750 |
2,815 |
+0.54% |
2,700 |
| 2024/11/29 |
2,738 |
2,803 |
2,722 |
2,800 |
+2.00% |
3,700 |
| 2024/11/28 |
2,705 |
2,802 |
2,705 |
2,745 |
-0.36% |
2,900 |
| 2024/11/27 |
2,731 |
2,870 |
2,697 |
2,755 |
+2.76% |
9,800 |
| 2024/11/26 |
2,750 |
2,750 |
2,569 |
2,681 |
-3.25% |
10,100 |
| 2024/11/25 |
2,778 |
2,784 |
2,720 |
2,771 |
-1.04% |
6,400 |
| 2024/11/22 |
2,835 |
2,835 |
2,786 |
2,800 |
-1.23% |
2,800 |
| 2024/11/21 |
2,818 |
2,849 |
2,786 |
2,835 |
+1.80% |
6,200 |
| 2024/11/20 |
2,897 |
2,897 |
2,693 |
2,785 |
-5.01% |
13,500 |
| 2024/11/19 |
2,599 |
2,948 |
2,547 |
2,932 |
+13.86% |
28,500 |
| 2024/11/18 |
2,559 |
2,595 |
2,558 |
2,575 |
-0.19% |
1,400 |
| 2024/11/15 |
2,611 |
2,627 |
2,567 |
2,580 |
-0.73% |
3,500 |
| 2024/11/14 |
2,611 |
2,625 |
2,590 |
2,599 |
+1.01% |
1,300 |
| 2024/11/13 |
2,623 |
2,624 |
2,556 |
2,573 |
-2.28% |
2,600 |
| 2024/11/12 |
2,647 |
2,649 |
2,601 |
2,633 |
-0.64% |
3,400 |
| 2024/11/11 |
2,660 |
2,660 |
2,604 |
2,650 |
+0.65% |
8,300 |
| 2024/11/8 |
2,497 |
2,662 |
2,478 |
2,633 |
+6.43% |
12,800 |
| 2024/11/7 |
2,407 |
2,549 |
2,400 |
2,474 |
+4.39% |
17,400 |
| 2024/11/6 |
2,373 |
2,399 |
2,350 |
2,370 |
+0.81% |
1,100 |
| 2024/11/5 |
2,409 |
2,420 |
2,345 |
2,351 |
-2.85% |
2,300 |
| 2024/11/1 |
2,435 |
2,450 |
2,401 |
2,420 |
-0.62% |
3,500 |
| 2024/10/31 |
2,500 |
2,500 |
2,420 |
2,435 |
-1.34% |
9,300 |
| 2024/10/30 |
2,423 |
2,487 |
2,410 |
2,468 |
+3.57% |
4,700 |
| 2024/10/29 |
2,380 |
2,450 |
2,305 |
2,383 |
-0.50% |
3,400 |
| 2024/10/28 |
2,400 |
2,400 |
2,350 |
2,395 |
+1.78% |
800 |
| 2024/10/25 |
2,380 |
2,381 |
2,344 |
2,353 |
-1.13% |
1,400 |
| 2024/10/24 |
2,313 |
2,380 |
2,313 |
2,380 |
+0.72% |
800 |
|
