| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,921 |
2,930 |
2,921 |
2,924 |
+0.10% |
1,000 |
| 2025/4/24 |
2,924 |
2,960 |
2,921 |
2,921 |
-0.10% |
1,700 |
| 2025/4/23 |
2,932 |
2,933 |
2,924 |
2,924 |
-0.27% |
2,800 |
| 2025/4/22 |
2,920 |
2,958 |
2,920 |
2,932 |
+0.38% |
1,200 |
| 2025/4/21 |
2,900 |
2,921 |
2,900 |
2,921 |
+0.72% |
1,600 |
| 2025/4/18 |
2,860 |
2,900 |
2,860 |
2,900 |
+1.51% |
1,200 |
| 2025/4/17 |
2,823 |
2,857 |
2,823 |
2,857 |
+1.24% |
1,500 |
| 2025/4/16 |
2,820 |
2,822 |
2,820 |
2,822 |
+0.07% |
400 |
| 2025/4/15 |
2,821 |
2,821 |
2,820 |
2,820 |
-0.25% |
200 |
| 2025/4/14 |
2,825 |
2,828 |
2,825 |
2,827 |
+1.87% |
500 |
| 2025/4/11 |
2,770 |
2,819 |
2,770 |
2,775 |
-1.00% |
1,100 |
| 2025/4/10 |
2,820 |
2,995 |
2,787 |
2,803 |
+0.97% |
3,200 |
| 2025/4/9 |
2,770 |
2,800 |
2,770 |
2,776 |
+1.42% |
4,300 |
| 2025/4/8 |
2,681 |
2,737 |
2,676 |
2,737 |
+6.04% |
3,200 |
| 2025/4/7 |
2,625 |
2,625 |
2,550 |
2,581 |
-6.82% |
6,500 |
| 2025/4/4 |
2,795 |
3,300 |
2,637 |
2,770 |
-2.64% |
71,300 |
| 2025/4/3 |
2,859 |
2,861 |
2,810 |
2,845 |
-1.90% |
4,100 |
| 2025/4/2 |
2,928 |
2,928 |
2,897 |
2,900 |
-0.89% |
2,200 |
| 2025/4/1 |
2,924 |
2,961 |
2,924 |
2,926 |
+0.07% |
800 |
| 2025/3/31 |
2,963 |
2,963 |
2,923 |
2,924 |
-1.38% |
3,500 |
| 2025/3/28 |
2,925 |
2,969 |
2,922 |
2,965 |
+1.54% |
4,000 |
| 2025/3/27 |
2,900 |
2,920 |
2,897 |
2,920 |
+1.25% |
2,900 |
| 2025/3/26 |
2,859 |
2,884 |
2,859 |
2,884 |
+0.87% |
2,200 |
| 2025/3/25 |
2,850 |
2,859 |
2,841 |
2,859 |
+0.32% |
1,400 |
| 2025/3/24 |
2,830 |
2,850 |
2,811 |
2,850 |
+0.92% |
4,200 |
| 2025/3/21 |
2,805 |
2,824 |
2,805 |
2,824 |
+0.79% |
1,600 |
| 2025/3/19 |
2,771 |
2,802 |
2,771 |
2,802 |
+0.79% |
1,500 |
| 2025/3/18 |
2,777 |
2,807 |
2,777 |
2,780 |
+0.11% |
1,900 |
| 2025/3/17 |
2,771 |
2,781 |
2,771 |
2,777 |
+0.07% |
2,100 |
| 2025/3/14 |
2,768 |
2,775 |
2,768 |
2,775 |
+0.51% |
700 |
| 2025/3/13 |
2,770 |
2,770 |
2,761 |
2,761 |
-0.32% |
800 |
| 2025/3/12 |
2,774 |
2,774 |
2,770 |
2,770 |
-0.04% |
800 |
| 2025/3/11 |
2,761 |
2,771 |
2,760 |
2,771 |
+0.36% |
1,900 |
| 2025/3/10 |
2,761 |
2,770 |
2,761 |
2,761 |
+0.04% |
600 |
| 2025/3/7 |
2,784 |
2,784 |
2,760 |
2,760 |
-0.36% |
800 |
| 2025/3/6 |
2,774 |
2,778 |
2,770 |
2,770 |
-0.14% |
1,400 |
| 2025/3/5 |
2,775 |
2,780 |
2,760 |
2,774 |
+0.18% |
1,800 |
| 2025/3/4 |
2,787 |
2,787 |
2,769 |
2,769 |
-0.93% |
3,200 |
| 2025/3/3 |
2,784 |
2,800 |
2,775 |
2,795 |
+0.83% |
2,700 |
| 2025/2/28 |
2,750 |
2,772 |
2,750 |
2,772 |
+0.80% |
1,200 |
| 2025/2/27 |
2,739 |
2,750 |
2,739 |
2,750 |
+0.40% |
1,400 |
| 2025/2/26 |
2,745 |
2,745 |
2,721 |
2,739 |
+0.26% |
1,100 |
| 2025/2/25 |
2,724 |
2,732 |
2,719 |
2,732 |
-0.26% |
1,900 |
| 2025/2/21 |
2,732 |
2,740 |
2,720 |
2,739 |
+0.29% |
1,500 |
| 2025/2/20 |
2,729 |
2,731 |
2,728 |
2,731 |
+0.44% |
1,000 |
| 2025/2/19 |
2,717 |
2,720 |
2,717 |
2,719 |
-0.04% |
600 |
| 2025/2/18 |
2,715 |
2,720 |
2,712 |
2,720 |
+0.22% |
2,000 |
| 2025/2/17 |
2,700 |
2,715 |
2,700 |
2,714 |
+0.85% |
1,900 |
| 2025/2/14 |
2,700 |
2,700 |
2,691 |
2,691 |
-0.30% |
900 |
| 2025/2/13 |
2,700 |
2,700 |
2,679 |
2,699 |
+0.75% |
1,600 |
| 2025/2/12 |
2,694 |
2,700 |
2,679 |
2,679 |
-0.37% |
2,900 |
| 2025/2/10 |
2,695 |
2,709 |
2,680 |
2,689 |
+0.34% |
2,500 |
| 2025/2/7 |
2,688 |
2,691 |
2,677 |
2,680 |
-0.37% |
1,200 |
| 2025/2/6 |
2,683 |
2,695 |
2,683 |
2,690 |
+0.26% |
1,400 |
| 2025/2/5 |
2,697 |
2,697 |
2,683 |
2,683 |
-0.26% |
1,400 |
| 2025/2/4 |
2,679 |
2,698 |
2,679 |
2,690 |
+0.52% |
3,200 |
| 2025/2/3 |
2,669 |
2,696 |
2,669 |
2,676 |
-0.67% |
1,200 |
| 2025/1/31 |
2,680 |
2,694 |
2,669 |
2,694 |
+0.94% |
1,200 |
| 2025/1/30 |
2,677 |
2,677 |
2,669 |
2,669 |
-0.22% |
1,300 |
| 2025/1/29 |
2,671 |
2,675 |
2,662 |
2,675 |
+0.04% |
1,000 |
| 2025/1/28 |
2,678 |
2,678 |
2,644 |
2,674 |
+1.25% |
800 |
| 2025/1/27 |
2,665 |
2,665 |
2,641 |
2,641 |
-0.97% |
2,200 |
| 2025/1/24 |
2,640 |
2,673 |
2,626 |
2,667 |
+1.79% |
1,700 |
| 2025/1/23 |
2,609 |
2,624 |
2,608 |
2,620 |
+0.46% |
600 |
| 2025/1/22 |
2,633 |
2,645 |
2,608 |
2,608 |
-1.40% |
2,400 |
| 2025/1/21 |
2,613 |
2,645 |
2,600 |
2,645 |
+1.34% |
3,100 |
| 2025/1/20 |
2,680 |
2,680 |
2,610 |
2,610 |
+0.00% |
2,800 |
| 2025/1/17 |
2,624 |
2,643 |
2,610 |
2,610 |
-0.57% |
1,400 |
| 2025/1/16 |
2,672 |
2,672 |
2,625 |
2,625 |
-0.68% |
800 |
| 2025/1/15 |
2,649 |
2,694 |
2,643 |
2,643 |
-0.23% |
1,500 |
| 2025/1/14 |
2,685 |
2,700 |
2,649 |
2,649 |
-2.11% |
3,100 |
| 2025/1/10 |
2,700 |
2,708 |
2,661 |
2,706 |
+1.73% |
1,100 |
| 2025/1/9 |
2,663 |
2,663 |
2,660 |
2,660 |
-0.75% |
600 |
| 2025/1/8 |
2,681 |
2,703 |
2,680 |
2,680 |
-0.04% |
1,500 |
| 2025/1/7 |
2,690 |
2,700 |
2,681 |
2,681 |
-0.33% |
2,400 |
| 2025/1/6 |
2,645 |
2,690 |
2,645 |
2,690 |
+1.78% |
2,400 |
| 2024/12/30 |
2,624 |
2,643 |
2,620 |
2,643 |
+0.84% |
2,600 |
| 2024/12/27 |
2,608 |
2,658 |
2,608 |
2,621 |
+0.77% |
3,000 |
| 2024/12/26 |
2,604 |
2,610 |
2,598 |
2,601 |
-0.15% |
8,700 |
| 2024/12/25 |
2,624 |
2,630 |
2,605 |
2,605 |
-0.23% |
3,100 |
| 2024/12/24 |
2,623 |
2,624 |
2,611 |
2,611 |
+0.00% |
1,200 |
| 2024/12/23 |
2,626 |
2,626 |
2,604 |
2,611 |
-0.57% |
2,200 |
| 2024/12/20 |
2,597 |
2,626 |
2,597 |
2,626 |
+1.19% |
1,500 |
| 2024/12/19 |
2,637 |
2,640 |
2,595 |
2,595 |
-1.59% |
5,000 |
| 2024/12/18 |
2,610 |
2,637 |
2,610 |
2,637 |
+0.88% |
1,500 |
| 2024/12/17 |
2,653 |
2,653 |
2,610 |
2,614 |
-1.47% |
3,700 |
| 2024/12/16 |
2,656 |
2,656 |
2,624 |
2,653 |
+0.80% |
1,800 |
| 2024/12/13 |
2,607 |
2,632 |
2,591 |
2,632 |
+1.04% |
2,300 |
| 2024/12/12 |
2,600 |
2,606 |
2,600 |
2,605 |
+0.19% |
1,700 |
| 2024/12/11 |
2,645 |
2,650 |
2,600 |
2,600 |
+0.19% |
2,100 |
| 2024/12/10 |
2,615 |
2,615 |
2,595 |
2,595 |
-0.35% |
1,900 |
| 2024/12/9 |
2,596 |
2,604 |
2,596 |
2,604 |
+0.31% |
1,100 |
| 2024/12/6 |
2,595 |
2,605 |
2,595 |
2,596 |
+0.04% |
600 |
| 2024/12/5 |
2,622 |
2,630 |
2,595 |
2,595 |
-0.19% |
5,500 |
| 2024/12/4 |
2,594 |
2,612 |
2,594 |
2,600 |
+0.15% |
500 |
| 2024/12/3 |
2,610 |
2,617 |
2,596 |
2,596 |
-0.54% |
1,700 |
| 2024/12/2 |
2,604 |
2,613 |
2,591 |
2,610 |
-0.11% |
1,800 |
| 2024/11/29 |
2,617 |
2,618 |
2,592 |
2,613 |
+0.81% |
1,400 |
| 2024/11/28 |
2,620 |
2,620 |
2,592 |
2,592 |
-1.07% |
2,800 |
| 2024/11/27 |
2,618 |
2,620 |
2,600 |
2,620 |
+0.81% |
1,300 |
| 2024/11/26 |
2,602 |
2,609 |
2,599 |
2,599 |
-0.27% |
2,200 |
| 2024/11/25 |
2,592 |
2,609 |
2,592 |
2,606 |
+0.19% |
2,000 |
| 2024/11/22 |
2,615 |
2,615 |
2,601 |
2,601 |
-0.54% |
2,300 |
| 2024/11/21 |
2,622 |
2,627 |
2,615 |
2,615 |
+0.00% |
1,300 |
| 2024/11/20 |
2,655 |
2,663 |
2,615 |
2,615 |
-1.80% |
1,300 |
| 2024/11/19 |
2,618 |
2,663 |
2,617 |
2,663 |
+1.76% |
2,100 |
| 2024/11/18 |
2,655 |
2,670 |
2,617 |
2,617 |
-1.25% |
2,200 |
| 2024/11/15 |
2,656 |
2,657 |
2,650 |
2,650 |
-0.23% |
800 |
| 2024/11/14 |
2,642 |
2,700 |
2,642 |
2,656 |
-0.15% |
1,000 |
| 2024/11/13 |
2,679 |
2,679 |
2,660 |
2,660 |
+0.15% |
800 |
| 2024/11/12 |
2,630 |
2,688 |
2,630 |
2,656 |
+0.99% |
1,200 |
| 2024/11/11 |
2,615 |
2,685 |
2,615 |
2,630 |
+0.57% |
2,000 |
| 2024/11/8 |
2,625 |
2,638 |
2,615 |
2,615 |
-0.38% |
600 |
| 2024/11/7 |
2,606 |
2,625 |
2,606 |
2,625 |
+0.73% |
1,600 |
| 2024/11/6 |
2,638 |
2,638 |
2,606 |
2,606 |
-1.29% |
1,000 |
| 2024/11/5 |
2,643 |
2,644 |
2,640 |
2,640 |
+0.00% |
1,700 |
| 2024/11/1 |
2,639 |
2,640 |
2,621 |
2,640 |
+0.23% |
1,100 |
| 2024/10/31 |
2,585 |
2,639 |
2,585 |
2,634 |
+2.45% |
2,200 |
| 2024/10/30 |
2,586 |
2,588 |
2,567 |
2,571 |
-0.35% |
4,600 |
| 2024/10/29 |
2,582 |
2,591 |
2,575 |
2,580 |
-0.08% |
2,400 |
| 2024/10/28 |
2,563 |
2,594 |
2,563 |
2,582 |
+0.74% |
3,300 |
| 2024/10/25 |
2,586 |
2,597 |
2,556 |
2,563 |
-0.89% |
4,600 |
| 2024/10/24 |
2,572 |
2,590 |
2,563 |
2,586 |
+0.08% |
7,500 |
|
