| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,335 |
2,335 |
2,335 |
2,335 |
+1.88% |
600 |
| 2025/4/24 |
2,286 |
2,293 |
2,286 |
2,292 |
-0.35% |
1,700 |
| 2025/4/23 |
2,300 |
2,350 |
2,290 |
2,300 |
+2.18% |
3,700 |
| 2025/4/22 |
2,310 |
2,310 |
2,251 |
2,251 |
-2.13% |
4,000 |
| 2025/4/21 |
2,310 |
2,349 |
2,286 |
2,300 |
-2.54% |
2,600 |
| 2025/4/18 |
2,338 |
2,360 |
2,337 |
2,360 |
+0.85% |
2,400 |
| 2025/4/17 |
2,222 |
2,340 |
2,222 |
2,340 |
+6.75% |
3,800 |
| 2025/4/16 |
2,281 |
2,281 |
2,150 |
2,192 |
-4.53% |
6,400 |
| 2025/4/15 |
2,348 |
2,348 |
2,296 |
2,296 |
-0.35% |
2,000 |
| 2025/4/14 |
2,265 |
2,333 |
2,265 |
2,304 |
+2.81% |
2,400 |
| 2025/4/11 |
2,210 |
2,242 |
2,203 |
2,241 |
-0.22% |
3,100 |
| 2025/4/10 |
2,300 |
2,300 |
2,150 |
2,246 |
+8.03% |
4,900 |
| 2025/4/9 |
2,052 |
2,098 |
2,010 |
2,079 |
-0.95% |
6,300 |
| 2025/4/8 |
2,101 |
2,150 |
2,099 |
2,099 |
+11.59% |
7,000 |
| 2025/4/7 |
1,859 |
2,000 |
1,803 |
1,881 |
-13.36% |
34,000 |
| 2025/4/4 |
2,300 |
2,300 |
2,110 |
2,171 |
-7.62% |
53,300 |
| 2025/4/3 |
2,363 |
2,397 |
2,273 |
2,350 |
-3.57% |
13,300 |
| 2025/4/2 |
2,473 |
2,475 |
2,431 |
2,437 |
-1.65% |
1,900 |
| 2025/4/1 |
2,501 |
2,535 |
2,431 |
2,478 |
-0.84% |
5,100 |
| 2025/3/31 |
2,606 |
2,606 |
2,488 |
2,499 |
-3.21% |
6,400 |
| 2025/3/28 |
2,582 |
2,582 |
2,582 |
2,582 |
+0.00% |
100 |
| 2025/3/27 |
2,610 |
2,650 |
2,582 |
2,582 |
-1.03% |
9,400 |
| 2025/3/26 |
2,593 |
2,610 |
2,593 |
2,609 |
+0.66% |
4,600 |
| 2025/3/25 |
2,607 |
2,607 |
2,588 |
2,592 |
-0.88% |
1,400 |
| 2025/3/24 |
2,615 |
2,615 |
2,599 |
2,615 |
-0.08% |
700 |
| 2025/3/21 |
2,690 |
2,696 |
2,617 |
2,617 |
-2.31% |
2,100 |
| 2025/3/19 |
2,660 |
2,688 |
2,646 |
2,679 |
+1.25% |
4,200 |
| 2025/3/18 |
2,555 |
2,646 |
2,555 |
2,646 |
+3.00% |
7,600 |
| 2025/3/17 |
2,565 |
2,578 |
2,550 |
2,569 |
+0.51% |
6,600 |
| 2025/3/14 |
2,550 |
2,580 |
2,550 |
2,556 |
+0.04% |
1,800 |
| 2025/3/13 |
2,485 |
2,594 |
2,480 |
2,555 |
+3.65% |
12,800 |
| 2025/3/12 |
2,447 |
2,465 |
2,441 |
2,465 |
+0.57% |
1,000 |
| 2025/3/11 |
2,440 |
2,465 |
2,431 |
2,451 |
-1.57% |
2,100 |
| 2025/3/10 |
2,478 |
2,490 |
2,478 |
2,490 |
+2.05% |
600 |
| 2025/3/7 |
2,461 |
2,461 |
2,437 |
2,440 |
-1.01% |
2,200 |
| 2025/3/6 |
2,490 |
2,490 |
2,464 |
2,465 |
-1.00% |
7,200 |
| 2025/3/5 |
2,490 |
2,514 |
2,466 |
2,490 |
+0.00% |
10,800 |
| 2025/3/4 |
2,491 |
2,491 |
2,478 |
2,490 |
-0.56% |
4,800 |
| 2025/3/3 |
2,498 |
2,530 |
2,470 |
2,504 |
+1.75% |
12,500 |
| 2025/2/28 |
2,502 |
2,518 |
2,458 |
2,461 |
-1.64% |
9,300 |
| 2025/2/27 |
2,510 |
2,510 |
2,485 |
2,502 |
-0.20% |
5,100 |
| 2025/2/26 |
2,510 |
2,512 |
2,481 |
2,507 |
-0.56% |
4,900 |
| 2025/2/25 |
2,500 |
2,548 |
2,450 |
2,521 |
+0.80% |
17,100 |
| 2025/2/21 |
2,561 |
2,562 |
2,500 |
2,501 |
-2.34% |
4,900 |
| 2025/2/20 |
2,563 |
2,569 |
2,517 |
2,561 |
+0.39% |
3,000 |
| 2025/2/19 |
2,579 |
2,579 |
2,526 |
2,551 |
-0.35% |
7,900 |
| 2025/2/18 |
2,464 |
2,575 |
2,464 |
2,560 |
+1.99% |
7,400 |
| 2025/2/17 |
2,427 |
2,510 |
2,372 |
2,510 |
+2.28% |
19,900 |
| 2025/2/14 |
2,452 |
2,519 |
2,380 |
2,454 |
+0.12% |
28,200 |
| 2025/2/13 |
2,519 |
2,550 |
2,451 |
2,451 |
-3.35% |
27,200 |
| 2025/2/12 |
2,422 |
2,536 |
2,422 |
2,536 |
+5.32% |
13,900 |
| 2025/2/10 |
2,376 |
2,416 |
2,370 |
2,408 |
+1.35% |
6,500 |
| 2025/2/7 |
2,331 |
2,389 |
2,331 |
2,376 |
+0.98% |
2,800 |
| 2025/2/6 |
2,400 |
2,400 |
2,346 |
2,353 |
-1.96% |
4,800 |
| 2025/2/5 |
2,366 |
2,460 |
2,350 |
2,400 |
+3.49% |
7,600 |
| 2025/2/4 |
2,319 |
2,319 |
2,319 |
2,319 |
+0.61% |
200 |
| 2025/2/3 |
2,340 |
2,340 |
2,265 |
2,305 |
-2.33% |
8,800 |
| 2025/1/31 |
2,323 |
2,366 |
2,323 |
2,360 |
+1.51% |
2,100 |
| 2025/1/30 |
2,399 |
2,399 |
2,323 |
2,325 |
-2.35% |
24,200 |
| 2025/1/29 |
2,365 |
2,385 |
2,349 |
2,381 |
+0.08% |
2,400 |
| 2025/1/28 |
2,365 |
2,399 |
2,340 |
2,379 |
-0.46% |
3,500 |
| 2025/1/27 |
2,424 |
2,425 |
2,363 |
2,390 |
-1.40% |
1,400 |
| 2025/1/24 |
2,385 |
2,435 |
2,385 |
2,424 |
-0.16% |
6,100 |
| 2025/1/23 |
2,430 |
2,451 |
2,374 |
2,428 |
+0.00% |
3,800 |
| 2025/1/22 |
2,391 |
2,428 |
2,391 |
2,428 |
+1.76% |
6,500 |
| 2025/1/21 |
2,361 |
2,400 |
2,310 |
2,386 |
+1.06% |
23,200 |
| 2025/1/20 |
2,404 |
2,404 |
2,360 |
2,361 |
+0.30% |
11,100 |
| 2025/1/17 |
2,329 |
2,410 |
2,328 |
2,354 |
+0.00% |
3,700 |
| 2025/1/16 |
2,379 |
2,410 |
2,354 |
2,354 |
-1.47% |
2,600 |
| 2025/1/15 |
2,400 |
2,409 |
2,335 |
2,389 |
+0.38% |
7,500 |
| 2025/1/14 |
2,395 |
2,410 |
2,376 |
2,380 |
-1.24% |
12,500 |
| 2025/1/10 |
2,395 |
2,419 |
2,378 |
2,410 |
-0.37% |
1,600 |
| 2025/1/9 |
2,423 |
2,423 |
2,363 |
2,419 |
+0.17% |
1,800 |
| 2025/1/8 |
2,423 |
2,423 |
2,371 |
2,415 |
+0.84% |
10,400 |
| 2025/1/7 |
2,409 |
2,427 |
2,394 |
2,395 |
+0.25% |
5,000 |
| 2025/1/6 |
2,335 |
2,449 |
2,335 |
2,389 |
+2.75% |
10,000 |
| 2024/12/30 |
2,225 |
2,341 |
2,221 |
2,325 |
+4.31% |
14,500 |
| 2024/12/27 |
2,207 |
2,250 |
2,207 |
2,229 |
+0.81% |
4,200 |
| 2024/12/26 |
2,220 |
2,236 |
2,200 |
2,211 |
-0.67% |
16,300 |
| 2024/12/25 |
2,229 |
2,239 |
2,219 |
2,226 |
-0.13% |
4,000 |
| 2024/12/24 |
2,220 |
2,245 |
2,212 |
2,229 |
+0.41% |
5,900 |
| 2024/12/23 |
2,260 |
2,269 |
2,220 |
2,220 |
-1.33% |
4,300 |
| 2024/12/20 |
2,240 |
2,280 |
2,211 |
2,250 |
+0.76% |
21,700 |
| 2024/12/19 |
2,211 |
2,261 |
2,209 |
2,233 |
-0.76% |
4,500 |
| 2024/12/18 |
2,250 |
2,286 |
2,226 |
2,250 |
+0.00% |
7,000 |
| 2024/12/17 |
2,236 |
2,269 |
2,230 |
2,250 |
+0.63% |
1,600 |
| 2024/12/16 |
2,300 |
2,300 |
2,225 |
2,236 |
-2.23% |
5,800 |
| 2024/12/13 |
2,263 |
2,288 |
2,200 |
2,287 |
+2.79% |
7,700 |
| 2024/12/12 |
2,260 |
2,260 |
2,223 |
2,225 |
+0.68% |
10,000 |
| 2024/12/11 |
2,183 |
2,342 |
2,183 |
2,210 |
+2.31% |
15,900 |
| 2024/12/10 |
2,125 |
2,170 |
2,125 |
2,160 |
+2.03% |
10,300 |
| 2024/12/9 |
2,047 |
2,117 |
2,047 |
2,117 |
+3.42% |
3,300 |
| 2024/12/6 |
2,065 |
2,065 |
2,037 |
2,047 |
-0.87% |
4,400 |
| 2024/12/5 |
2,057 |
2,065 |
2,051 |
2,065 |
+0.29% |
1,000 |
| 2024/12/4 |
2,068 |
2,073 |
2,059 |
2,059 |
-1.10% |
2,000 |
| 2024/12/3 |
2,065 |
2,085 |
2,065 |
2,082 |
+0.00% |
1,200 |
| 2024/12/2 |
2,077 |
2,085 |
2,070 |
2,082 |
+0.29% |
3,100 |
| 2024/11/29 |
2,069 |
2,078 |
2,045 |
2,076 |
+0.39% |
1,500 |
| 2024/11/28 |
2,072 |
2,088 |
2,068 |
2,068 |
+0.44% |
26,900 |
| 2024/11/27 |
2,080 |
2,096 |
2,040 |
2,059 |
-1.01% |
8,800 |
| 2024/11/26 |
2,102 |
2,102 |
2,076 |
2,080 |
-2.07% |
2,200 |
| 2024/11/25 |
2,061 |
2,131 |
2,060 |
2,124 |
+3.36% |
11,800 |
| 2024/11/22 |
2,121 |
2,121 |
2,055 |
2,055 |
-3.11% |
17,800 |
| 2024/11/21 |
2,130 |
2,149 |
2,121 |
2,121 |
-0.14% |
5,100 |
| 2024/11/20 |
2,136 |
2,147 |
2,117 |
2,124 |
-0.89% |
3,600 |
| 2024/11/19 |
2,142 |
2,178 |
2,118 |
2,143 |
+0.05% |
5,500 |
| 2024/11/18 |
2,146 |
2,146 |
2,100 |
2,142 |
-0.05% |
8,100 |
| 2024/11/15 |
2,201 |
2,201 |
2,116 |
2,143 |
-2.59% |
13,500 |
| 2024/11/14 |
2,009 |
2,330 |
1,992 |
2,200 |
+10.55% |
44,200 |
| 2024/11/13 |
1,990 |
2,012 |
1,990 |
1,990 |
+0.25% |
5,100 |
| 2024/11/12 |
1,992 |
2,000 |
1,981 |
1,985 |
+1.07% |
3,000 |
| 2024/11/11 |
1,978 |
1,980 |
1,960 |
1,964 |
-0.46% |
2,400 |
| 2024/11/8 |
1,981 |
2,001 |
1,971 |
1,973 |
-0.40% |
3,100 |
| 2024/11/7 |
2,014 |
2,014 |
1,972 |
1,981 |
-0.95% |
2,000 |
| 2024/11/6 |
2,013 |
2,013 |
1,971 |
2,000 |
+0.00% |
1,000 |
| 2024/11/5 |
1,940 |
2,000 |
1,940 |
2,000 |
+2.15% |
700 |
| 2024/11/1 |
1,933 |
1,958 |
1,933 |
1,958 |
-0.20% |
1,500 |
| 2024/10/31 |
1,942 |
1,970 |
1,928 |
1,962 |
+0.00% |
3,400 |
| 2024/10/30 |
1,990 |
1,993 |
1,920 |
1,962 |
-0.71% |
4,400 |
| 2024/10/29 |
1,943 |
1,976 |
1,941 |
1,976 |
+1.65% |
10,900 |
| 2024/10/28 |
1,908 |
1,944 |
1,908 |
1,944 |
+1.25% |
5,000 |
| 2024/10/25 |
1,932 |
1,932 |
1,894 |
1,920 |
-0.62% |
1,900 |
| 2024/10/24 |
1,924 |
1,932 |
1,892 |
1,932 |
+0.26% |
2,300 |
|
