| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,010 |
2,010 |
1,987 |
2,000 |
+0.70% |
500 |
| 2025/4/24 |
1,978 |
1,986 |
1,978 |
1,986 |
+0.86% |
400 |
| 2025/4/23 |
1,955 |
2,100 |
1,940 |
1,969 |
+0.92% |
6,800 |
| 2025/4/22 |
1,960 |
1,960 |
1,951 |
1,951 |
-0.05% |
500 |
| 2025/4/21 |
1,951 |
1,952 |
1,951 |
1,952 |
+0.05% |
700 |
| 2025/4/18 |
1,950 |
2,020 |
1,930 |
1,951 |
+1.14% |
2,400 |
| 2025/4/17 |
1,912 |
1,929 |
1,912 |
1,929 |
-1.08% |
700 |
| 2025/4/16 |
1,955 |
1,960 |
1,950 |
1,950 |
-0.05% |
300 |
| 2025/4/15 |
1,960 |
1,960 |
1,951 |
1,951 |
-0.46% |
700 |
| 2025/4/14 |
1,950 |
1,960 |
1,950 |
1,960 |
+0.51% |
500 |
| 2025/4/11 |
1,928 |
1,950 |
1,928 |
1,950 |
+1.14% |
700 |
| 2025/4/10 |
1,940 |
1,950 |
1,928 |
1,928 |
+1.47% |
8,400 |
| 2025/4/9 |
1,945 |
1,945 |
1,900 |
1,900 |
-2.56% |
1,100 |
| 2025/4/8 |
1,905 |
1,950 |
1,905 |
1,950 |
+2.63% |
1,500 |
| 2025/4/7 |
1,886 |
1,900 |
1,846 |
1,900 |
-3.36% |
1,700 |
| 2025/4/4 |
1,950 |
1,975 |
1,945 |
1,966 |
-1.21% |
2,000 |
| 2025/4/3 |
2,033 |
2,037 |
1,990 |
1,990 |
-2.93% |
1,600 |
| 2025/4/2 |
2,051 |
2,051 |
2,050 |
2,050 |
+0.00% |
200 |
| 2025/4/1 |
2,057 |
2,057 |
2,050 |
2,050 |
-0.34% |
200 |
| 2025/3/31 |
2,060 |
2,060 |
2,057 |
2,057 |
-0.15% |
400 |
| 2025/3/28 |
2,060 |
2,060 |
2,060 |
2,060 |
+0.00% |
300 |
| 2025/3/26 |
2,061 |
2,061 |
2,060 |
2,060 |
-0.48% |
300 |
| 2025/3/25 |
2,075 |
2,075 |
2,070 |
2,070 |
+0.68% |
1,900 |
| 2025/3/24 |
2,050 |
2,056 |
2,050 |
2,056 |
+0.29% |
700 |
| 2025/3/21 |
2,026 |
2,050 |
2,026 |
2,050 |
+0.49% |
1,000 |
| 2025/3/19 |
2,040 |
2,041 |
2,040 |
2,040 |
+0.00% |
400 |
| 2025/3/18 |
2,040 |
2,041 |
2,040 |
2,040 |
+0.00% |
7,500 |
| 2025/3/17 |
2,027 |
2,040 |
2,027 |
2,040 |
+0.25% |
800 |
| 2025/3/14 |
2,041 |
2,041 |
2,020 |
2,035 |
-0.25% |
800 |
| 2025/3/13 |
2,026 |
2,040 |
2,026 |
2,040 |
+0.49% |
400 |
| 2025/3/12 |
2,027 |
2,033 |
2,022 |
2,030 |
+0.45% |
7,900 |
| 2025/3/11 |
2,030 |
2,030 |
2,021 |
2,021 |
-0.44% |
400 |
| 2025/3/10 |
2,028 |
2,030 |
2,028 |
2,030 |
+0.15% |
1,000 |
| 2025/3/7 |
2,030 |
2,030 |
2,027 |
2,027 |
-1.60% |
300 |
| 2025/3/6 |
2,040 |
2,060 |
2,040 |
2,060 |
+0.98% |
1,400 |
| 2025/3/5 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.00% |
100 |
| 2025/3/3 |
2,020 |
2,040 |
2,020 |
2,040 |
+1.44% |
300 |
| 2025/2/28 |
2,011 |
2,011 |
2,011 |
2,011 |
-1.42% |
400 |
| 2025/2/27 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.39% |
100 |
| 2025/2/26 |
2,028 |
2,050 |
2,028 |
2,032 |
+0.20% |
1,700 |
| 2025/2/25 |
2,037 |
2,037 |
2,028 |
2,028 |
+0.00% |
500 |
| 2025/2/21 |
2,028 |
2,028 |
2,028 |
2,028 |
+0.00% |
200 |
| 2025/2/20 |
2,019 |
2,028 |
2,019 |
2,028 |
+0.50% |
200 |
| 2025/2/19 |
2,018 |
2,018 |
2,018 |
2,018 |
+0.00% |
100 |
| 2025/2/18 |
2,020 |
2,020 |
2,018 |
2,018 |
+0.05% |
2,000 |
| 2025/2/17 |
2,025 |
2,025 |
2,016 |
2,017 |
-0.40% |
6,200 |
| 2025/2/14 |
2,024 |
2,025 |
2,024 |
2,025 |
+0.50% |
500 |
| 2025/2/13 |
2,016 |
2,020 |
2,013 |
2,015 |
-0.25% |
3,700 |
| 2025/2/12 |
2,010 |
2,021 |
2,010 |
2,020 |
+0.60% |
2,100 |
| 2025/2/10 |
2,006 |
2,010 |
2,005 |
2,008 |
-0.20% |
400 |
| 2025/2/7 |
2,019 |
2,035 |
2,012 |
2,012 |
-0.45% |
2,000 |
| 2025/2/6 |
2,020 |
2,021 |
2,020 |
2,021 |
-0.20% |
500 |
| 2025/2/5 |
2,015 |
2,025 |
2,015 |
2,025 |
+0.55% |
200 |
| 2025/2/4 |
2,014 |
2,014 |
2,014 |
2,014 |
-0.05% |
100 |
| 2025/2/3 |
2,013 |
2,015 |
2,013 |
2,015 |
+0.15% |
200 |
| 2025/1/31 |
2,012 |
2,012 |
2,012 |
2,012 |
-0.15% |
200 |
| 2025/1/30 |
2,015 |
2,015 |
2,015 |
2,015 |
+0.60% |
100 |
| 2025/1/29 |
2,000 |
2,011 |
2,000 |
2,003 |
-0.40% |
400 |
| 2025/1/28 |
2,020 |
2,020 |
2,011 |
2,011 |
+0.05% |
900 |
| 2025/1/27 |
2,048 |
2,048 |
2,010 |
2,010 |
-0.25% |
1,300 |
| 2025/1/24 |
2,015 |
2,015 |
2,015 |
2,015 |
+0.05% |
100 |
| 2025/1/23 |
2,040 |
2,040 |
2,011 |
2,014 |
-1.71% |
1,300 |
| 2025/1/22 |
2,049 |
2,049 |
2,049 |
2,049 |
+0.89% |
100 |
| 2025/1/20 |
2,030 |
2,059 |
2,030 |
2,031 |
-0.93% |
400 |
| 2025/1/16 |
2,050 |
2,050 |
2,050 |
2,050 |
+0.00% |
100 |
| 2025/1/14 |
2,060 |
2,060 |
2,029 |
2,050 |
-0.49% |
1,600 |
| 2025/1/10 |
2,030 |
2,060 |
2,030 |
2,060 |
+0.98% |
500 |
| 2025/1/9 |
2,065 |
2,065 |
2,027 |
2,040 |
-0.49% |
500 |
| 2025/1/7 |
2,030 |
2,050 |
2,030 |
2,050 |
+0.84% |
300 |
| 2025/1/6 |
2,020 |
2,033 |
2,020 |
2,033 |
+1.25% |
300 |
| 2024/12/30 |
2,009 |
2,009 |
2,008 |
2,008 |
-0.30% |
300 |
| 2024/12/26 |
2,014 |
2,014 |
2,014 |
2,014 |
+0.70% |
500 |
| 2024/12/25 |
2,023 |
2,024 |
1,918 |
2,000 |
-0.15% |
7,400 |
| 2024/12/24 |
2,003 |
2,003 |
2,003 |
2,003 |
-0.10% |
200 |
| 2024/12/23 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
100 |
| 2024/12/20 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.10% |
100 |
| 2024/12/18 |
2,005 |
2,005 |
2,003 |
2,003 |
-0.35% |
200 |
| 2024/12/17 |
2,015 |
2,015 |
2,010 |
2,010 |
-0.25% |
3,300 |
| 2024/12/16 |
2,012 |
2,016 |
2,012 |
2,015 |
-0.20% |
1,200 |
| 2024/12/13 |
2,019 |
2,019 |
2,019 |
2,019 |
+0.65% |
700 |
| 2024/12/12 |
2,020 |
2,021 |
2,006 |
2,006 |
-0.69% |
1,100 |
| 2024/12/11 |
2,020 |
2,020 |
2,020 |
2,020 |
+0.00% |
100 |
| 2024/12/10 |
2,015 |
2,022 |
2,012 |
2,020 |
+0.80% |
600 |
| 2024/12/6 |
2,030 |
2,030 |
2,003 |
2,004 |
-1.09% |
900 |
| 2024/12/5 |
2,047 |
2,047 |
2,025 |
2,026 |
+0.25% |
500 |
| 2024/12/4 |
2,040 |
2,040 |
2,021 |
2,021 |
-1.37% |
700 |
| 2024/12/3 |
2,029 |
2,049 |
2,029 |
2,049 |
+0.05% |
400 |
| 2024/12/2 |
2,048 |
2,048 |
2,048 |
2,048 |
+0.49% |
100 |
| 2024/11/29 |
2,035 |
2,038 |
2,035 |
2,038 |
+0.39% |
300 |
| 2024/11/28 |
2,014 |
2,030 |
2,014 |
2,030 |
+0.05% |
200 |
| 2024/11/27 |
2,030 |
2,030 |
2,025 |
2,029 |
-0.05% |
700 |
| 2024/11/25 |
2,030 |
2,030 |
2,030 |
2,030 |
+1.50% |
200 |
| 2024/11/21 |
1,982 |
2,000 |
1,982 |
2,000 |
+0.45% |
300 |
| 2024/11/14 |
1,998 |
1,998 |
1,991 |
1,991 |
-0.35% |
300 |
| 2024/11/13 |
1,998 |
1,998 |
1,998 |
1,998 |
-0.10% |
200 |
| 2024/11/12 |
2,000 |
2,000 |
1,999 |
2,000 |
+0.05% |
400 |
| 2024/11/11 |
1,999 |
1,999 |
1,999 |
1,999 |
+0.20% |
700 |
| 2024/11/7 |
1,995 |
2,008 |
1,995 |
1,995 |
-0.05% |
400 |
| 2024/11/6 |
1,996 |
1,996 |
1,996 |
1,996 |
+0.00% |
400 |
| 2024/11/5 |
2,007 |
2,007 |
1,991 |
1,996 |
+0.00% |
900 |
| 2024/11/1 |
1,996 |
1,996 |
1,996 |
1,996 |
+0.00% |
400 |
| 2024/10/30 |
1,996 |
1,996 |
1,996 |
1,996 |
+0.05% |
100 |
| 2024/10/28 |
1,995 |
2,000 |
1,995 |
1,995 |
+0.00% |
800 |
| 2024/10/25 |
2,008 |
2,016 |
1,995 |
1,995 |
-0.25% |
1,300 |
| 2024/10/24 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
200 |
| 2024/10/23 |
1,970 |
2,000 |
1,970 |
2,000 |
+1.52% |
600 |
| 2024/10/22 |
1,970 |
1,970 |
1,970 |
1,970 |
-1.01% |
200 |
| 2024/10/21 |
1,972 |
1,990 |
1,972 |
1,990 |
+0.91% |
300 |
| 2024/10/18 |
1,972 |
1,972 |
1,972 |
1,972 |
-0.35% |
300 |
| 2024/10/17 |
1,984 |
1,984 |
1,979 |
1,979 |
+0.10% |
700 |
| 2024/10/16 |
1,983 |
2,018 |
1,977 |
1,977 |
-0.15% |
1,400 |
| 2024/10/15 |
2,019 |
2,019 |
1,980 |
1,980 |
-1.98% |
1,400 |
| 2024/10/10 |
2,030 |
2,030 |
2,015 |
2,020 |
-0.35% |
1,800 |
| 2024/10/9 |
2,036 |
2,036 |
2,027 |
2,027 |
+0.05% |
500 |
| 2024/10/8 |
2,024 |
2,026 |
2,024 |
2,026 |
-1.17% |
300 |
| 2024/10/7 |
2,046 |
2,051 |
2,046 |
2,050 |
+0.79% |
800 |
| 2024/10/4 |
2,033 |
2,034 |
2,033 |
2,034 |
+0.59% |
800 |
| 2024/10/2 |
2,023 |
2,023 |
2,022 |
2,022 |
-0.15% |
300 |
| 2024/9/30 |
2,050 |
2,050 |
2,025 |
2,025 |
-1.22% |
800 |
| 2024/9/26 |
2,045 |
2,050 |
2,045 |
2,050 |
+0.99% |
1,000 |
| 2024/9/25 |
2,030 |
2,030 |
2,030 |
2,030 |
+0.35% |
400 |
| 2024/9/20 |
2,023 |
2,023 |
2,023 |
2,023 |
-0.34% |
200 |
| 2024/9/19 |
2,020 |
2,030 |
2,020 |
2,030 |
+0.50% |
300 |
|
