| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/24 |
2,005 |
2,005 |
1,998 |
1,998 |
-0.35% |
1,900 |
| 2025/4/23 |
1,981 |
2,005 |
1,951 |
2,005 |
+0.25% |
3,400 |
| 2025/4/22 |
1,999 |
2,030 |
1,998 |
2,000 |
+0.00% |
3,000 |
| 2025/4/21 |
1,999 |
2,041 |
1,996 |
2,000 |
-1.72% |
2,800 |
| 2025/4/18 |
2,028 |
2,038 |
1,950 |
2,035 |
+2.36% |
2,300 |
| 2025/4/16 |
1,988 |
1,988 |
1,988 |
1,988 |
+0.00% |
100 |
| 2025/4/15 |
1,980 |
2,000 |
1,979 |
1,988 |
+2.69% |
1,700 |
| 2025/4/14 |
1,936 |
1,936 |
1,936 |
1,936 |
+2.11% |
200 |
| 2025/4/11 |
1,855 |
1,896 |
1,829 |
1,896 |
+3.95% |
800 |
| 2025/4/10 |
1,830 |
1,850 |
1,824 |
1,824 |
+1.73% |
400 |
| 2025/4/9 |
1,797 |
1,797 |
1,793 |
1,793 |
-0.66% |
800 |
| 2025/4/8 |
1,801 |
1,829 |
1,793 |
1,805 |
-0.06% |
4,100 |
| 2025/4/7 |
1,895 |
1,975 |
1,766 |
1,806 |
-8.51% |
5,800 |
| 2025/4/4 |
1,976 |
2,000 |
1,974 |
1,974 |
-0.75% |
2,000 |
| 2025/4/3 |
1,990 |
2,000 |
1,985 |
1,989 |
-0.10% |
2,000 |
| 2025/4/2 |
1,991 |
1,991 |
1,990 |
1,991 |
-0.45% |
500 |
| 2025/3/31 |
2,002 |
2,005 |
2,000 |
2,000 |
-0.15% |
2,300 |
| 2025/3/28 |
2,005 |
2,005 |
2,003 |
2,003 |
-0.60% |
200 |
| 2025/3/27 |
2,015 |
2,015 |
2,015 |
2,015 |
-2.42% |
800 |
| 2025/3/25 |
2,052 |
2,065 |
2,052 |
2,065 |
-1.15% |
200 |
| 2025/3/24 |
2,033 |
2,089 |
2,033 |
2,089 |
+3.42% |
1,200 |
| 2025/3/21 |
2,000 |
2,020 |
2,000 |
2,020 |
+1.15% |
600 |
| 2025/3/19 |
1,998 |
2,000 |
1,996 |
1,997 |
-0.05% |
1,300 |
| 2025/3/18 |
1,998 |
1,998 |
1,998 |
1,998 |
+0.81% |
100 |
| 2025/3/14 |
1,982 |
1,982 |
1,982 |
1,982 |
+0.00% |
100 |
| 2025/3/11 |
1,982 |
1,982 |
1,982 |
1,982 |
+0.00% |
100 |
| 2025/3/10 |
1,997 |
1,997 |
1,982 |
1,982 |
+0.35% |
200 |
| 2025/3/7 |
1,975 |
1,975 |
1,974 |
1,975 |
-2.47% |
400 |
| 2025/3/6 |
2,015 |
2,025 |
2,015 |
2,025 |
+2.53% |
300 |
| 2025/3/5 |
1,973 |
1,975 |
1,973 |
1,975 |
-1.25% |
200 |
| 2025/3/4 |
2,000 |
2,001 |
2,000 |
2,000 |
+1.42% |
2,400 |
| 2025/3/3 |
1,950 |
1,979 |
1,950 |
1,972 |
+1.13% |
3,800 |
| 2025/2/28 |
1,950 |
1,960 |
1,950 |
1,950 |
+0.00% |
1,100 |
| 2025/2/27 |
1,930 |
1,950 |
1,929 |
1,950 |
+1.77% |
2,800 |
| 2025/2/26 |
1,914 |
1,916 |
1,914 |
1,916 |
-1.14% |
400 |
| 2025/2/25 |
1,938 |
1,938 |
1,929 |
1,938 |
+0.00% |
2,500 |
| 2025/2/21 |
1,938 |
1,938 |
1,938 |
1,938 |
+0.00% |
200 |
| 2025/2/20 |
1,940 |
1,949 |
1,938 |
1,938 |
-0.10% |
2,500 |
| 2025/2/19 |
1,900 |
1,940 |
1,900 |
1,940 |
+0.88% |
1,900 |
| 2025/2/18 |
1,983 |
1,999 |
1,923 |
1,923 |
-3.03% |
5,600 |
| 2025/2/17 |
2,005 |
2,005 |
1,980 |
1,983 |
-1.34% |
5,300 |
| 2025/2/14 |
2,007 |
2,012 |
2,006 |
2,010 |
+0.15% |
1,400 |
| 2025/2/13 |
2,015 |
2,015 |
2,007 |
2,007 |
-0.40% |
2,300 |
| 2025/2/12 |
2,028 |
2,028 |
2,012 |
2,015 |
-0.64% |
1,200 |
| 2025/2/10 |
2,021 |
2,030 |
2,014 |
2,028 |
-1.07% |
2,900 |
| 2025/2/7 |
2,100 |
2,100 |
2,050 |
2,050 |
-0.10% |
2,200 |
| 2025/2/6 |
2,052 |
2,053 |
2,052 |
2,052 |
+0.05% |
500 |
| 2025/2/5 |
2,050 |
2,051 |
2,050 |
2,051 |
+0.05% |
400 |
| 2025/2/4 |
2,052 |
2,056 |
2,050 |
2,050 |
-0.10% |
400 |
| 2025/2/3 |
2,052 |
2,052 |
2,052 |
2,052 |
+0.10% |
100 |
| 2025/1/31 |
2,050 |
2,050 |
2,050 |
2,050 |
-0.19% |
900 |
| 2025/1/30 |
2,071 |
2,076 |
2,050 |
2,054 |
-1.25% |
2,700 |
| 2025/1/29 |
2,070 |
2,145 |
2,070 |
2,080 |
+0.39% |
2,500 |
| 2025/1/28 |
2,072 |
2,072 |
2,072 |
2,072 |
-2.36% |
400 |
| 2025/1/27 |
2,100 |
2,126 |
2,076 |
2,122 |
+1.92% |
600 |
| 2025/1/24 |
2,083 |
2,083 |
2,082 |
2,082 |
-0.95% |
300 |
| 2025/1/23 |
2,102 |
2,102 |
2,102 |
2,102 |
-0.24% |
100 |
| 2025/1/22 |
2,107 |
2,107 |
2,107 |
2,107 |
+0.00% |
100 |
| 2025/1/20 |
2,107 |
2,107 |
2,107 |
2,107 |
+0.00% |
24,700 |
| 2025/1/17 |
2,120 |
2,120 |
2,107 |
2,107 |
-0.61% |
2,200 |
| 2025/1/16 |
2,101 |
2,120 |
2,101 |
2,120 |
+2.12% |
1,100 |
| 2025/1/15 |
2,120 |
2,120 |
2,038 |
2,076 |
-3.13% |
800 |
| 2025/1/14 |
2,144 |
2,144 |
2,143 |
2,143 |
+1.32% |
500 |
| 2025/1/10 |
2,121 |
2,121 |
2,115 |
2,115 |
+1.34% |
500 |
| 2025/1/9 |
2,087 |
2,087 |
2,087 |
2,087 |
+0.05% |
100 |
| 2025/1/8 |
2,086 |
2,086 |
2,086 |
2,086 |
+0.05% |
1,200 |
| 2025/1/7 |
2,024 |
2,085 |
2,024 |
2,085 |
+2.16% |
400 |
| 2025/1/6 |
2,042 |
2,087 |
2,037 |
2,041 |
-0.05% |
900 |
| 2024/12/30 |
2,018 |
2,042 |
2,010 |
2,042 |
+1.19% |
2,200 |
| 2024/12/27 |
2,000 |
2,018 |
2,000 |
2,018 |
+0.15% |
500 |
| 2024/12/26 |
2,010 |
2,020 |
2,010 |
2,015 |
+0.25% |
1,300 |
| 2024/12/25 |
2,016 |
2,016 |
2,010 |
2,010 |
-0.74% |
600 |
| 2024/12/24 |
2,037 |
2,040 |
2,025 |
2,025 |
+0.25% |
700 |
| 2024/12/23 |
2,018 |
2,020 |
2,005 |
2,020 |
-0.49% |
2,900 |
| 2024/12/20 |
2,000 |
2,030 |
1,998 |
2,030 |
+1.50% |
2,700 |
| 2024/12/19 |
2,000 |
2,002 |
2,000 |
2,000 |
-0.50% |
1,300 |
| 2024/12/18 |
2,011 |
2,036 |
2,010 |
2,010 |
+1.01% |
1,500 |
| 2024/12/17 |
1,990 |
1,990 |
1,990 |
1,990 |
+0.00% |
300 |
| 2024/12/16 |
1,989 |
1,990 |
1,989 |
1,990 |
+0.05% |
500 |
| 2024/12/13 |
2,009 |
2,010 |
1,989 |
1,989 |
+0.15% |
300 |
| 2024/12/12 |
1,986 |
1,986 |
1,986 |
1,986 |
-0.35% |
100 |
| 2024/12/10 |
1,993 |
1,993 |
1,993 |
1,993 |
-0.35% |
300 |
| 2024/12/9 |
1,991 |
2,005 |
1,991 |
2,000 |
+0.00% |
1,300 |
| 2024/12/5 |
2,001 |
2,001 |
2,000 |
2,000 |
+0.00% |
200 |
| 2024/12/3 |
1,991 |
2,000 |
1,988 |
2,000 |
+0.50% |
1,900 |
| 2024/11/29 |
1,990 |
1,990 |
1,990 |
1,990 |
+0.30% |
200 |
| 2024/11/25 |
1,984 |
1,984 |
1,984 |
1,984 |
-0.25% |
300 |
| 2024/11/22 |
1,990 |
1,990 |
1,989 |
1,989 |
-0.15% |
200 |
| 2024/11/21 |
1,991 |
1,992 |
1,991 |
1,992 |
-0.70% |
200 |
| 2024/11/18 |
2,006 |
2,006 |
2,006 |
2,006 |
+0.00% |
100 |
| 2024/11/15 |
2,001 |
2,006 |
2,000 |
2,006 |
+0.96% |
600 |
| 2024/11/14 |
2,000 |
2,000 |
1,987 |
1,987 |
+0.00% |
500 |
| 2024/11/13 |
1,992 |
1,992 |
1,987 |
1,987 |
-0.05% |
300 |
| 2024/11/12 |
1,987 |
2,000 |
1,987 |
1,988 |
+0.00% |
400 |
| 2024/11/11 |
1,993 |
1,993 |
1,988 |
1,988 |
+0.00% |
200 |
| 2024/11/8 |
1,989 |
1,989 |
1,988 |
1,988 |
-0.10% |
200 |
| 2024/11/5 |
2,029 |
2,030 |
1,990 |
1,990 |
-1.92% |
400 |
| 2024/10/28 |
2,000 |
2,029 |
2,000 |
2,029 |
+1.45% |
1,500 |
| 2024/10/24 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
100 |
| 2024/10/18 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
1,400 |
| 2024/10/16 |
2,013 |
2,013 |
2,000 |
2,000 |
-0.99% |
700 |
| 2024/10/15 |
2,086 |
2,086 |
2,020 |
2,020 |
-2.42% |
4,300 |
| 2024/10/7 |
2,106 |
2,106 |
2,070 |
2,070 |
+0.19% |
2,100 |
| 2024/10/4 |
2,070 |
2,070 |
2,066 |
2,066 |
-0.05% |
200 |
| 2024/10/3 |
2,100 |
2,112 |
2,067 |
2,067 |
-2.50% |
800 |
| 2024/10/2 |
2,120 |
2,120 |
2,120 |
2,120 |
+0.00% |
1,200 |
| 2024/10/1 |
2,100 |
2,120 |
2,100 |
2,120 |
+2.56% |
800 |
| 2024/9/30 |
2,061 |
2,067 |
2,061 |
2,067 |
-2.08% |
1,100 |
| 2024/9/27 |
2,112 |
2,112 |
2,110 |
2,111 |
+0.24% |
600 |
| 2024/9/26 |
2,050 |
2,135 |
2,050 |
2,106 |
+2.73% |
3,400 |
| 2024/9/25 |
2,010 |
2,050 |
2,010 |
2,050 |
+1.99% |
2,000 |
| 2024/9/24 |
2,032 |
2,032 |
2,008 |
2,010 |
-1.08% |
400 |
| 2024/9/20 |
2,039 |
2,039 |
2,003 |
2,032 |
+1.65% |
800 |
| 2024/9/17 |
2,008 |
2,047 |
1,999 |
1,999 |
-0.05% |
1,200 |
| 2024/9/12 |
2,038 |
2,038 |
1,990 |
2,000 |
+0.10% |
1,600 |
| 2024/9/11 |
2,000 |
2,000 |
1,998 |
1,998 |
-0.10% |
200 |
| 2024/9/10 |
1,998 |
2,000 |
1,980 |
2,000 |
-0.45% |
1,400 |
| 2024/9/9 |
2,000 |
2,009 |
2,000 |
2,009 |
+0.45% |
24,300 |
| 2024/9/6 |
1,994 |
2,000 |
1,983 |
2,000 |
+0.05% |
1,300 |
| 2024/9/5 |
1,999 |
1,999 |
1,999 |
1,999 |
+0.00% |
100 |
| 2024/9/4 |
1,985 |
1,999 |
1,985 |
1,999 |
+0.35% |
500 |
| 2024/9/3 |
1,998 |
2,005 |
1,992 |
1,992 |
-0.55% |
900 |
| 2024/8/30 |
2,002 |
2,003 |
2,002 |
2,003 |
+0.15% |
200 |
|
