| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,804 |
2,999 |
2,790 |
2,810 |
+0.36% |
66,000 |
| 2025/4/24 |
2,800 |
2,930 |
2,756 |
2,800 |
+1.05% |
6,100 |
| 2025/4/23 |
2,771 |
2,771 |
2,721 |
2,771 |
+0.04% |
400 |
| 2025/4/22 |
2,732 |
2,770 |
2,732 |
2,770 |
+1.39% |
2,000 |
| 2025/4/21 |
2,730 |
2,732 |
2,729 |
2,732 |
+0.44% |
900 |
| 2025/4/18 |
2,708 |
2,720 |
2,708 |
2,720 |
+0.44% |
300 |
| 2025/4/17 |
2,717 |
2,717 |
2,686 |
2,708 |
-0.04% |
500 |
| 2025/4/16 |
2,728 |
2,728 |
2,709 |
2,709 |
-0.40% |
600 |
| 2025/4/15 |
2,731 |
2,731 |
2,708 |
2,720 |
-0.04% |
1,000 |
| 2025/4/14 |
2,655 |
2,725 |
2,655 |
2,721 |
+4.45% |
2,100 |
| 2025/4/11 |
2,624 |
2,624 |
2,548 |
2,605 |
-1.70% |
2,400 |
| 2025/4/10 |
2,693 |
2,693 |
2,612 |
2,650 |
+2.67% |
2,300 |
| 2025/4/9 |
2,575 |
2,581 |
2,551 |
2,581 |
-1.71% |
300 |
| 2025/4/8 |
2,521 |
2,671 |
2,521 |
2,626 |
+5.50% |
7,000 |
| 2025/4/7 |
2,400 |
2,489 |
2,340 |
2,489 |
-5.00% |
8,500 |
| 2025/4/4 |
2,680 |
2,680 |
2,580 |
2,620 |
-4.03% |
8,800 |
| 2025/4/3 |
2,746 |
2,749 |
2,722 |
2,730 |
-1.87% |
7,200 |
| 2025/4/2 |
2,856 |
2,856 |
2,782 |
2,782 |
-0.86% |
1,600 |
| 2025/4/1 |
2,811 |
2,814 |
2,806 |
2,806 |
+0.07% |
1,100 |
| 2025/3/31 |
2,836 |
2,836 |
2,804 |
2,804 |
-1.61% |
2,600 |
| 2025/3/28 |
2,849 |
2,875 |
2,849 |
2,850 |
-2.06% |
1,800 |
| 2025/3/27 |
2,885 |
2,913 |
2,885 |
2,910 |
+0.87% |
2,200 |
| 2025/3/26 |
2,900 |
2,918 |
2,882 |
2,885 |
-0.65% |
2,700 |
| 2025/3/25 |
2,905 |
2,905 |
2,877 |
2,904 |
+0.17% |
2,400 |
| 2025/3/24 |
2,827 |
2,899 |
2,827 |
2,899 |
+3.54% |
4,200 |
| 2025/3/21 |
2,800 |
2,804 |
2,799 |
2,800 |
+0.47% |
2,000 |
| 2025/3/19 |
2,800 |
2,800 |
2,780 |
2,787 |
-0.18% |
4,500 |
| 2025/3/18 |
2,775 |
2,792 |
2,775 |
2,792 |
+0.43% |
1,200 |
| 2025/3/17 |
2,799 |
2,799 |
2,777 |
2,780 |
-0.54% |
1,800 |
| 2025/3/14 |
2,795 |
2,795 |
2,794 |
2,795 |
+0.00% |
600 |
| 2025/3/13 |
2,754 |
2,797 |
2,754 |
2,795 |
+1.42% |
2,100 |
| 2025/3/12 |
2,769 |
2,769 |
2,750 |
2,756 |
-0.47% |
5,200 |
| 2025/3/11 |
2,777 |
2,777 |
2,715 |
2,769 |
-0.57% |
8,800 |
| 2025/3/10 |
2,799 |
2,800 |
2,780 |
2,785 |
+0.25% |
900 |
| 2025/3/7 |
2,792 |
2,792 |
2,774 |
2,778 |
-0.79% |
1,100 |
| 2025/3/6 |
2,781 |
2,811 |
2,781 |
2,800 |
+0.72% |
1,400 |
| 2025/3/5 |
2,741 |
2,780 |
2,741 |
2,780 |
+1.20% |
700 |
| 2025/3/4 |
2,751 |
2,768 |
2,747 |
2,747 |
-1.19% |
1,600 |
| 2025/3/3 |
2,751 |
2,819 |
2,751 |
2,780 |
+1.50% |
1,500 |
| 2025/2/28 |
2,738 |
2,739 |
2,732 |
2,739 |
-0.04% |
93,700 |
| 2025/2/27 |
2,764 |
2,779 |
2,733 |
2,740 |
-0.18% |
3,000 |
| 2025/2/26 |
2,754 |
2,754 |
2,743 |
2,745 |
+0.15% |
1,300 |
| 2025/2/25 |
2,754 |
2,768 |
2,741 |
2,741 |
-0.47% |
1,200 |
| 2025/2/21 |
2,746 |
2,774 |
2,746 |
2,754 |
-0.79% |
1,600 |
| 2025/2/20 |
2,787 |
2,787 |
2,762 |
2,776 |
-0.39% |
3,700 |
| 2025/2/19 |
2,777 |
2,787 |
2,775 |
2,787 |
+0.43% |
3,600 |
| 2025/2/18 |
2,773 |
2,784 |
2,770 |
2,775 |
-0.29% |
3,600 |
| 2025/2/17 |
2,815 |
2,815 |
2,755 |
2,783 |
-1.31% |
6,900 |
| 2025/2/14 |
2,804 |
2,860 |
2,772 |
2,820 |
+0.61% |
14,500 |
| 2025/2/13 |
2,797 |
2,803 |
2,735 |
2,803 |
+0.07% |
2,900 |
| 2025/2/12 |
2,805 |
2,805 |
2,801 |
2,801 |
+0.04% |
200 |
| 2025/2/10 |
2,797 |
2,800 |
2,744 |
2,800 |
+1.19% |
2,000 |
| 2025/2/7 |
2,754 |
2,767 |
2,754 |
2,767 |
+0.51% |
1,800 |
| 2025/2/6 |
2,738 |
2,754 |
2,738 |
2,753 |
-0.18% |
900 |
| 2025/2/5 |
2,721 |
2,764 |
2,721 |
2,758 |
+1.36% |
2,100 |
| 2025/2/4 |
2,725 |
2,790 |
2,705 |
2,721 |
+0.59% |
3,000 |
| 2025/2/3 |
2,710 |
2,723 |
2,703 |
2,705 |
-0.88% |
1,600 |
| 2025/1/31 |
2,711 |
2,729 |
2,700 |
2,729 |
+0.66% |
1,500 |
| 2025/1/30 |
2,717 |
2,727 |
2,711 |
2,711 |
-0.80% |
800 |
| 2025/1/29 |
2,732 |
2,733 |
2,732 |
2,733 |
+0.04% |
500 |
| 2025/1/28 |
2,724 |
2,732 |
2,722 |
2,732 |
+0.29% |
1,400 |
| 2025/1/27 |
2,701 |
2,724 |
2,700 |
2,724 |
+0.93% |
700 |
| 2025/1/24 |
2,700 |
2,700 |
2,695 |
2,699 |
-0.07% |
2,300 |
| 2025/1/23 |
2,709 |
2,709 |
2,700 |
2,701 |
-0.30% |
900 |
| 2025/1/22 |
2,700 |
2,709 |
2,696 |
2,709 |
+0.59% |
700 |
| 2025/1/21 |
2,714 |
2,715 |
2,693 |
2,693 |
+0.07% |
2,000 |
| 2025/1/20 |
2,705 |
2,706 |
2,682 |
2,691 |
-0.33% |
2,500 |
| 2025/1/17 |
2,700 |
2,703 |
2,700 |
2,700 |
-0.37% |
1,600 |
| 2025/1/16 |
2,710 |
2,710 |
2,710 |
2,710 |
+0.00% |
1,700 |
| 2025/1/15 |
2,704 |
2,710 |
2,704 |
2,710 |
+1.08% |
400 |
| 2025/1/14 |
2,710 |
2,712 |
2,681 |
2,681 |
-1.07% |
1,500 |
| 2025/1/10 |
2,720 |
2,720 |
2,710 |
2,710 |
-1.06% |
400 |
| 2025/1/9 |
2,740 |
2,740 |
2,739 |
2,739 |
-0.04% |
300 |
| 2025/1/8 |
2,775 |
2,775 |
2,725 |
2,740 |
-1.26% |
1,600 |
| 2025/1/7 |
2,756 |
2,800 |
2,729 |
2,775 |
+2.55% |
1,600 |
| 2025/1/6 |
2,695 |
2,720 |
2,695 |
2,706 |
+0.41% |
2,100 |
| 2024/12/30 |
2,686 |
2,700 |
2,686 |
2,695 |
+0.30% |
700 |
| 2024/12/27 |
2,687 |
2,710 |
2,687 |
2,687 |
+0.26% |
2,200 |
| 2024/12/26 |
2,664 |
2,689 |
2,664 |
2,680 |
+0.64% |
900 |
| 2024/12/25 |
2,675 |
2,675 |
2,663 |
2,663 |
+0.34% |
1,300 |
| 2024/12/24 |
2,648 |
2,680 |
2,648 |
2,654 |
+0.23% |
2,300 |
| 2024/12/23 |
2,648 |
2,648 |
2,648 |
2,648 |
-0.30% |
400 |
| 2024/12/20 |
2,672 |
2,672 |
2,635 |
2,656 |
+0.38% |
1,100 |
| 2024/12/19 |
2,646 |
2,662 |
2,646 |
2,646 |
-0.38% |
1,400 |
| 2024/12/18 |
2,655 |
2,656 |
2,638 |
2,656 |
+0.04% |
1,000 |
| 2024/12/17 |
2,681 |
2,683 |
2,639 |
2,655 |
-0.93% |
1,500 |
| 2024/12/16 |
2,680 |
2,700 |
2,680 |
2,680 |
+0.00% |
1,500 |
| 2024/12/13 |
2,699 |
2,699 |
2,600 |
2,680 |
-0.56% |
4,100 |
| 2024/12/12 |
2,691 |
2,695 |
2,657 |
2,695 |
+0.15% |
1,000 |
| 2024/12/11 |
2,675 |
2,691 |
2,675 |
2,691 |
+0.75% |
800 |
| 2024/12/9 |
2,703 |
2,703 |
2,671 |
2,671 |
-0.34% |
700 |
| 2024/12/6 |
2,681 |
2,681 |
2,656 |
2,680 |
+0.00% |
800 |
| 2024/12/5 |
2,700 |
2,700 |
2,680 |
2,680 |
-0.67% |
700 |
| 2024/12/4 |
2,690 |
2,741 |
2,683 |
2,698 |
-0.44% |
2,700 |
| 2024/12/3 |
2,727 |
2,728 |
2,700 |
2,710 |
+0.15% |
1,700 |
| 2024/12/2 |
2,720 |
2,720 |
2,706 |
2,706 |
-0.51% |
500 |
| 2024/11/29 |
2,720 |
2,720 |
2,720 |
2,720 |
+0.63% |
100 |
| 2024/11/28 |
2,703 |
2,711 |
2,703 |
2,703 |
+0.04% |
600 |
| 2024/11/27 |
2,721 |
2,721 |
2,702 |
2,702 |
-1.75% |
2,100 |
| 2024/11/25 |
2,750 |
2,750 |
2,750 |
2,750 |
+0.00% |
900 |
| 2024/11/22 |
2,756 |
2,756 |
2,728 |
2,750 |
-0.22% |
1,300 |
| 2024/11/21 |
2,764 |
2,764 |
2,756 |
2,756 |
+0.73% |
1,200 |
| 2024/11/20 |
2,734 |
2,738 |
2,734 |
2,736 |
-0.80% |
800 |
| 2024/11/19 |
2,763 |
2,789 |
2,748 |
2,758 |
-0.18% |
3,000 |
| 2024/11/18 |
2,786 |
2,786 |
2,763 |
2,763 |
-0.83% |
1,100 |
| 2024/11/15 |
2,800 |
2,801 |
2,776 |
2,786 |
-0.11% |
3,700 |
| 2024/11/14 |
2,705 |
2,820 |
2,670 |
2,789 |
+4.46% |
10,300 |
| 2024/11/13 |
2,701 |
2,705 |
2,670 |
2,670 |
-1.15% |
1,700 |
| 2024/11/12 |
2,706 |
2,706 |
2,700 |
2,701 |
-0.26% |
4,000 |
| 2024/11/11 |
2,690 |
2,708 |
2,684 |
2,708 |
+0.67% |
2,600 |
| 2024/11/8 |
2,665 |
2,690 |
2,660 |
2,690 |
+1.43% |
1,900 |
| 2024/11/7 |
2,669 |
2,680 |
2,641 |
2,652 |
+0.08% |
800 |
| 2024/11/6 |
2,675 |
2,685 |
2,644 |
2,650 |
-0.93% |
700 |
| 2024/11/5 |
2,675 |
2,675 |
2,675 |
2,675 |
+0.00% |
700 |
| 2024/11/1 |
2,650 |
2,675 |
2,644 |
2,675 |
+0.56% |
1,300 |
| 2024/10/31 |
2,668 |
2,668 |
2,660 |
2,660 |
+0.49% |
200 |
| 2024/10/29 |
2,633 |
2,647 |
2,633 |
2,647 |
+0.53% |
200 |
| 2024/10/28 |
2,576 |
2,676 |
2,576 |
2,633 |
+2.25% |
700 |
| 2024/10/25 |
2,636 |
2,636 |
2,567 |
2,575 |
-2.31% |
1,700 |
| 2024/10/24 |
2,651 |
2,651 |
2,635 |
2,636 |
-0.53% |
900 |
| 2024/10/23 |
2,682 |
2,682 |
2,650 |
2,650 |
-1.16% |
1,500 |
| 2024/10/21 |
2,689 |
2,689 |
2,681 |
2,681 |
-0.33% |
600 |
| 2024/10/18 |
2,703 |
2,705 |
2,690 |
2,690 |
-0.22% |
1,000 |
|
