| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,231 |
2,282 |
2,229 |
2,229 |
+0.59% |
800 |
| 2025/4/23 |
2,261 |
2,311 |
2,211 |
2,216 |
-0.94% |
3,200 |
| 2025/4/22 |
2,232 |
2,437 |
2,232 |
2,237 |
+0.27% |
6,000 |
| 2025/4/21 |
2,232 |
2,232 |
2,231 |
2,231 |
+2.25% |
300 |
| 2025/4/18 |
2,179 |
2,182 |
2,179 |
2,182 |
+0.14% |
200 |
| 2025/4/17 |
2,229 |
2,229 |
2,179 |
2,179 |
-1.94% |
200 |
| 2025/4/16 |
2,222 |
2,222 |
2,222 |
2,222 |
+0.00% |
100 |
| 2025/4/15 |
2,133 |
2,222 |
2,133 |
2,222 |
+1.79% |
200 |
| 2025/4/14 |
2,199 |
2,215 |
2,183 |
2,183 |
+0.69% |
1,400 |
| 2025/4/11 |
2,168 |
2,168 |
2,168 |
2,168 |
-0.09% |
300 |
| 2025/4/10 |
2,170 |
2,200 |
2,110 |
2,170 |
+3.33% |
2,000 |
| 2025/4/9 |
2,158 |
2,158 |
2,060 |
2,100 |
+3.81% |
1,800 |
| 2025/4/8 |
1,971 |
2,090 |
1,971 |
2,023 |
+6.19% |
3,400 |
| 2025/4/7 |
2,051 |
2,051 |
1,905 |
1,905 |
-9.97% |
8,000 |
| 2025/4/4 |
2,160 |
2,160 |
2,062 |
2,116 |
-4.25% |
2,100 |
| 2025/4/3 |
2,220 |
2,230 |
2,210 |
2,210 |
-2.30% |
2,600 |
| 2025/4/2 |
2,223 |
2,262 |
2,223 |
2,262 |
+1.75% |
500 |
| 2025/4/1 |
2,240 |
2,240 |
2,223 |
2,223 |
-2.16% |
600 |
| 2025/3/31 |
2,278 |
2,278 |
2,250 |
2,272 |
-2.07% |
1,300 |
| 2025/3/28 |
2,272 |
2,322 |
2,272 |
2,320 |
-1.90% |
1,000 |
| 2025/3/27 |
2,358 |
2,365 |
2,353 |
2,365 |
+0.64% |
900 |
| 2025/3/26 |
2,351 |
2,351 |
2,350 |
2,350 |
+0.00% |
1,100 |
| 2025/3/25 |
2,360 |
2,370 |
2,350 |
2,350 |
+0.00% |
1,600 |
| 2025/3/24 |
2,339 |
2,355 |
2,339 |
2,350 |
+0.86% |
1,900 |
| 2025/3/21 |
2,321 |
2,344 |
2,321 |
2,330 |
+0.65% |
1,500 |
| 2025/3/19 |
2,315 |
2,315 |
2,298 |
2,315 |
-0.13% |
1,300 |
| 2025/3/18 |
2,292 |
2,318 |
2,292 |
2,318 |
+1.00% |
300 |
| 2025/3/17 |
2,290 |
2,311 |
2,290 |
2,295 |
+1.10% |
1,600 |
| 2025/3/14 |
2,287 |
2,315 |
2,270 |
2,270 |
+0.89% |
3,200 |
| 2025/3/13 |
2,265 |
2,265 |
2,250 |
2,250 |
-0.66% |
1,000 |
| 2025/3/12 |
2,250 |
2,265 |
2,250 |
2,265 |
+0.58% |
1,100 |
| 2025/3/11 |
2,251 |
2,252 |
2,222 |
2,252 |
-0.04% |
1,800 |
| 2025/3/10 |
2,265 |
2,265 |
2,253 |
2,253 |
+0.04% |
800 |
| 2025/3/7 |
2,253 |
2,253 |
2,250 |
2,252 |
+0.00% |
500 |
| 2025/3/6 |
2,251 |
2,260 |
2,251 |
2,252 |
+0.00% |
400 |
| 2025/3/5 |
2,252 |
2,270 |
2,252 |
2,252 |
-0.22% |
1,600 |
| 2025/3/4 |
2,266 |
2,266 |
2,257 |
2,257 |
-0.57% |
1,800 |
| 2025/3/3 |
2,265 |
2,276 |
2,265 |
2,270 |
-0.22% |
2,300 |
| 2025/2/28 |
2,288 |
2,288 |
2,267 |
2,275 |
-0.22% |
800 |
| 2025/2/27 |
2,280 |
2,282 |
2,260 |
2,280 |
-0.09% |
1,400 |
| 2025/2/26 |
2,288 |
2,288 |
2,282 |
2,282 |
-1.04% |
600 |
| 2025/2/25 |
2,273 |
2,306 |
2,273 |
2,306 |
-0.09% |
600 |
| 2025/2/21 |
2,265 |
2,309 |
2,251 |
2,308 |
+1.99% |
2,000 |
| 2025/2/20 |
2,270 |
2,290 |
2,263 |
2,263 |
-1.82% |
1,200 |
| 2025/2/19 |
2,282 |
2,305 |
2,282 |
2,305 |
+0.22% |
200 |
| 2025/2/18 |
2,305 |
2,305 |
2,300 |
2,300 |
-0.09% |
400 |
| 2025/2/17 |
2,302 |
2,311 |
2,302 |
2,302 |
-0.82% |
1,000 |
| 2025/2/14 |
2,303 |
2,321 |
2,288 |
2,321 |
+0.78% |
1,800 |
| 2025/2/13 |
2,308 |
2,343 |
2,300 |
2,303 |
+3.09% |
13,400 |
| 2025/2/12 |
2,250 |
2,265 |
2,234 |
2,234 |
-1.59% |
3,300 |
| 2025/2/10 |
2,323 |
2,323 |
2,268 |
2,270 |
-4.22% |
7,900 |
| 2025/2/7 |
2,353 |
2,380 |
2,342 |
2,370 |
+0.85% |
6,100 |
| 2025/2/6 |
2,330 |
2,350 |
2,330 |
2,350 |
+1.08% |
1,800 |
| 2025/2/5 |
2,321 |
2,359 |
2,308 |
2,325 |
+0.22% |
2,800 |
| 2025/2/4 |
2,327 |
2,333 |
2,312 |
2,320 |
+0.69% |
1,300 |
| 2025/2/3 |
2,326 |
2,329 |
2,296 |
2,304 |
-0.78% |
1,200 |
| 2025/1/31 |
2,291 |
2,339 |
2,289 |
2,322 |
+1.40% |
2,500 |
| 2025/1/30 |
2,288 |
2,336 |
2,273 |
2,290 |
+0.00% |
2,600 |
| 2025/1/29 |
2,225 |
2,296 |
2,225 |
2,290 |
+1.42% |
1,800 |
| 2025/1/28 |
2,282 |
2,282 |
2,200 |
2,258 |
-0.70% |
2,200 |
| 2025/1/27 |
2,282 |
2,282 |
2,274 |
2,274 |
-0.04% |
300 |
| 2025/1/24 |
2,275 |
2,275 |
2,263 |
2,275 |
+0.57% |
700 |
| 2025/1/23 |
2,275 |
2,275 |
2,260 |
2,262 |
-0.57% |
600 |
| 2025/1/22 |
2,268 |
2,275 |
2,265 |
2,275 |
+1.11% |
900 |
| 2025/1/21 |
2,245 |
2,271 |
2,236 |
2,250 |
+0.40% |
1,400 |
| 2025/1/20 |
2,220 |
2,285 |
2,220 |
2,241 |
+0.09% |
2,700 |
| 2025/1/17 |
2,223 |
2,239 |
2,211 |
2,239 |
+0.04% |
400 |
| 2025/1/16 |
2,244 |
2,244 |
2,219 |
2,238 |
+0.86% |
2,800 |
| 2025/1/15 |
2,190 |
2,219 |
2,186 |
2,219 |
+1.70% |
800 |
| 2025/1/14 |
2,200 |
2,200 |
2,180 |
2,182 |
-0.82% |
1,200 |
| 2025/1/10 |
2,202 |
2,220 |
2,200 |
2,200 |
-0.95% |
600 |
| 2025/1/9 |
2,200 |
2,221 |
2,186 |
2,221 |
+1.65% |
600 |
| 2025/1/8 |
2,195 |
2,205 |
2,176 |
2,185 |
-0.27% |
1,300 |
| 2025/1/7 |
2,180 |
2,191 |
2,167 |
2,191 |
+0.97% |
1,400 |
| 2025/1/6 |
2,146 |
2,170 |
2,146 |
2,170 |
+0.70% |
1,200 |
| 2024/12/30 |
2,139 |
2,155 |
2,115 |
2,155 |
+1.17% |
3,100 |
| 2024/12/26 |
2,111 |
2,130 |
2,111 |
2,130 |
+0.52% |
1,700 |
| 2024/12/25 |
2,125 |
2,136 |
2,119 |
2,119 |
-0.28% |
2,100 |
| 2024/12/24 |
2,125 |
2,137 |
2,117 |
2,125 |
+0.24% |
4,900 |
| 2024/12/23 |
2,140 |
2,160 |
2,120 |
2,120 |
-0.93% |
9,400 |
| 2024/12/20 |
2,135 |
2,150 |
2,120 |
2,140 |
+0.28% |
1,000 |
| 2024/12/19 |
2,134 |
2,136 |
2,133 |
2,134 |
-0.09% |
1,200 |
| 2024/12/18 |
2,120 |
2,137 |
2,103 |
2,136 |
+0.52% |
1,300 |
| 2024/12/17 |
2,102 |
2,125 |
2,102 |
2,125 |
+0.24% |
200 |
| 2024/12/16 |
2,129 |
2,129 |
2,101 |
2,120 |
-0.47% |
400 |
| 2024/12/13 |
2,105 |
2,130 |
2,105 |
2,130 |
+1.19% |
300 |
| 2024/12/11 |
2,086 |
2,105 |
2,086 |
2,105 |
+0.96% |
1,200 |
| 2024/12/10 |
2,083 |
2,104 |
2,083 |
2,085 |
-0.29% |
4,400 |
| 2024/12/9 |
2,081 |
2,091 |
2,081 |
2,091 |
+0.00% |
1,000 |
| 2024/12/6 |
2,076 |
2,092 |
2,070 |
2,091 |
+0.72% |
4,300 |
| 2024/12/5 |
2,073 |
2,096 |
2,073 |
2,076 |
-0.86% |
3,700 |
| 2024/12/4 |
2,117 |
2,117 |
2,094 |
2,094 |
-1.04% |
6,900 |
| 2024/12/3 |
2,120 |
2,144 |
2,115 |
2,116 |
+0.05% |
2,000 |
| 2024/12/2 |
2,099 |
2,116 |
2,086 |
2,115 |
+1.39% |
3,900 |
| 2024/11/29 |
2,105 |
2,105 |
2,086 |
2,086 |
-0.14% |
2,800 |
| 2024/11/28 |
2,079 |
2,089 |
2,079 |
2,089 |
+0.38% |
700 |
| 2024/11/27 |
2,078 |
2,081 |
2,062 |
2,081 |
-0.24% |
700 |
| 2024/11/26 |
2,087 |
2,088 |
2,055 |
2,086 |
-0.14% |
2,700 |
| 2024/11/25 |
2,080 |
2,089 |
2,075 |
2,089 |
+0.97% |
1,200 |
| 2024/11/22 |
2,068 |
2,069 |
2,055 |
2,069 |
+0.53% |
2,500 |
| 2024/11/21 |
2,057 |
2,071 |
2,057 |
2,058 |
-1.20% |
4,200 |
| 2024/11/20 |
2,063 |
2,083 |
2,055 |
2,083 |
-0.05% |
7,300 |
| 2024/11/19 |
2,085 |
2,085 |
2,078 |
2,084 |
+0.39% |
1,900 |
| 2024/11/18 |
2,100 |
2,102 |
2,076 |
2,076 |
-1.14% |
5,900 |
| 2024/11/15 |
2,163 |
2,163 |
2,080 |
2,100 |
-2.91% |
3,300 |
| 2024/11/14 |
2,120 |
2,163 |
2,116 |
2,163 |
+0.84% |
700 |
| 2024/11/13 |
2,182 |
2,182 |
2,145 |
2,145 |
-1.74% |
2,200 |
| 2024/11/12 |
2,206 |
2,206 |
2,085 |
2,183 |
-1.09% |
5,200 |
| 2024/11/11 |
2,193 |
2,207 |
2,156 |
2,207 |
-5.80% |
9,500 |
| 2024/11/8 |
2,343 |
2,343 |
2,342 |
2,343 |
-0.30% |
400 |
| 2024/11/7 |
2,350 |
2,350 |
2,350 |
2,350 |
+0.64% |
100 |
| 2024/11/6 |
2,338 |
2,350 |
2,327 |
2,335 |
-0.17% |
900 |
| 2024/11/5 |
2,339 |
2,339 |
2,339 |
2,339 |
+0.13% |
100 |
| 2024/11/1 |
2,336 |
2,336 |
2,336 |
2,336 |
-0.17% |
100 |
| 2024/10/31 |
2,336 |
2,340 |
2,336 |
2,340 |
-0.04% |
300 |
| 2024/10/30 |
2,341 |
2,341 |
2,341 |
2,341 |
+0.00% |
100 |
| 2024/10/29 |
2,308 |
2,341 |
2,308 |
2,341 |
+1.92% |
700 |
| 2024/10/28 |
2,320 |
2,320 |
2,288 |
2,297 |
+0.39% |
800 |
| 2024/10/24 |
2,280 |
2,288 |
2,250 |
2,288 |
-1.80% |
2,100 |
| 2024/10/23 |
2,330 |
2,330 |
2,330 |
2,330 |
+0.47% |
100 |
| 2024/10/22 |
2,414 |
2,415 |
2,319 |
2,319 |
-1.90% |
3,300 |
| 2024/10/21 |
2,364 |
2,364 |
2,364 |
2,364 |
+0.00% |
100 |
| 2024/10/17 |
2,364 |
2,364 |
2,364 |
2,364 |
+0.00% |
100 |
|
