| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,860 |
2,909 |
2,860 |
2,890 |
+0.87% |
8,300 |
| 2025/4/24 |
2,899 |
2,910 |
2,846 |
2,865 |
-0.24% |
11,000 |
| 2025/4/23 |
2,831 |
2,889 |
2,831 |
2,872 |
+1.34% |
9,100 |
| 2025/4/22 |
2,816 |
2,851 |
2,816 |
2,834 |
-0.11% |
8,700 |
| 2025/4/21 |
2,862 |
2,910 |
2,815 |
2,837 |
-0.70% |
31,900 |
| 2025/4/18 |
2,801 |
2,861 |
2,801 |
2,857 |
+2.00% |
7,700 |
| 2025/4/17 |
2,800 |
2,825 |
2,778 |
2,801 |
+0.90% |
13,800 |
| 2025/4/16 |
2,769 |
2,808 |
2,769 |
2,776 |
-0.50% |
16,800 |
| 2025/4/15 |
2,823 |
2,823 |
2,778 |
2,790 |
-0.39% |
6,000 |
| 2025/4/14 |
2,820 |
2,829 |
2,771 |
2,801 |
+0.04% |
27,800 |
| 2025/4/11 |
2,705 |
2,800 |
2,705 |
2,800 |
+0.00% |
7,900 |
| 2025/4/10 |
2,848 |
2,848 |
2,755 |
2,800 |
+5.03% |
18,900 |
| 2025/4/9 |
2,651 |
2,667 |
2,602 |
2,666 |
-0.04% |
10,600 |
| 2025/4/8 |
2,600 |
2,667 |
2,500 |
2,667 |
+8.81% |
60,800 |
| 2025/4/7 |
2,449 |
2,575 |
2,405 |
2,451 |
-8.54% |
42,500 |
| 2025/4/4 |
2,805 |
2,809 |
2,375 |
2,680 |
-6.72% |
141,900 |
| 2025/4/3 |
2,859 |
2,876 |
2,799 |
2,873 |
-0.90% |
40,000 |
| 2025/4/2 |
2,903 |
2,903 |
2,840 |
2,899 |
+0.10% |
15,200 |
| 2025/4/1 |
2,859 |
2,922 |
2,859 |
2,896 |
+1.08% |
26,600 |
| 2025/3/31 |
2,831 |
2,883 |
2,813 |
2,865 |
-0.56% |
29,000 |
| 2025/3/28 |
2,751 |
2,881 |
2,735 |
2,881 |
-2.73% |
67,500 |
| 2025/3/27 |
2,971 |
2,998 |
2,920 |
2,962 |
-1.59% |
70,300 |
| 2025/3/26 |
2,996 |
3,010 |
2,950 |
3,010 |
+0.64% |
55,600 |
| 2025/3/25 |
3,020 |
3,050 |
2,962 |
2,991 |
+0.03% |
105,500 |
| 2025/3/24 |
3,155 |
3,205 |
2,979 |
2,990 |
+4.18% |
493,100 |
| 2025/3/21 |
2,870 |
2,870 |
2,870 |
2,870 |
+21.10% |
7,500 |
| 2025/3/19 |
2,370 |
2,370 |
2,370 |
2,370 |
+20.30% |
4,700 |
| 2025/3/18 |
1,988 |
1,988 |
1,943 |
1,970 |
+0.25% |
2,400 |
| 2025/3/17 |
1,939 |
1,965 |
1,939 |
1,965 |
+1.34% |
3,400 |
| 2025/3/14 |
1,928 |
1,950 |
1,928 |
1,939 |
+0.57% |
1,600 |
| 2025/3/13 |
1,928 |
1,928 |
1,928 |
1,928 |
+0.00% |
1,200 |
| 2025/3/12 |
1,928 |
1,944 |
1,928 |
1,928 |
+0.05% |
2,200 |
| 2025/3/11 |
1,937 |
1,937 |
1,925 |
1,927 |
-0.52% |
1,900 |
| 2025/3/10 |
1,934 |
1,937 |
1,934 |
1,937 |
+0.52% |
800 |
| 2025/3/7 |
1,939 |
1,940 |
1,927 |
1,927 |
-0.62% |
3,000 |
| 2025/3/6 |
1,940 |
1,945 |
1,932 |
1,939 |
-0.05% |
1,200 |
| 2025/3/5 |
1,950 |
1,950 |
1,935 |
1,940 |
-0.46% |
1,800 |
| 2025/3/4 |
1,950 |
1,965 |
1,944 |
1,949 |
-0.05% |
2,900 |
| 2025/3/3 |
1,944 |
1,955 |
1,944 |
1,950 |
+0.31% |
2,700 |
| 2025/2/28 |
1,920 |
1,945 |
1,920 |
1,944 |
+0.26% |
5,100 |
| 2025/2/27 |
1,927 |
1,948 |
1,926 |
1,939 |
+0.47% |
2,400 |
| 2025/2/26 |
1,911 |
1,930 |
1,911 |
1,930 |
+0.94% |
3,400 |
| 2025/2/25 |
1,896 |
1,912 |
1,896 |
1,912 |
+0.84% |
2,400 |
| 2025/2/21 |
1,896 |
1,896 |
1,896 |
1,896 |
-0.42% |
1,100 |
| 2025/2/20 |
1,891 |
1,904 |
1,891 |
1,904 |
+0.69% |
2,800 |
| 2025/2/19 |
1,880 |
1,905 |
1,880 |
1,891 |
-0.42% |
3,300 |
| 2025/2/18 |
1,872 |
1,899 |
1,872 |
1,899 |
+0.96% |
1,700 |
| 2025/2/17 |
1,889 |
1,889 |
1,872 |
1,881 |
-0.42% |
2,200 |
| 2025/2/14 |
1,876 |
1,890 |
1,874 |
1,889 |
+0.05% |
2,700 |
| 2025/2/13 |
1,874 |
1,888 |
1,874 |
1,888 |
+0.59% |
2,400 |
| 2025/2/12 |
1,860 |
1,892 |
1,860 |
1,877 |
-0.05% |
2,500 |
| 2025/2/10 |
1,890 |
1,900 |
1,864 |
1,878 |
-0.42% |
3,500 |
| 2025/2/7 |
1,868 |
1,889 |
1,863 |
1,886 |
+0.21% |
3,000 |
| 2025/2/6 |
1,875 |
1,882 |
1,875 |
1,882 |
+0.43% |
5,600 |
| 2025/2/5 |
1,869 |
1,876 |
1,866 |
1,874 |
+0.27% |
1,200 |
| 2025/2/4 |
1,834 |
1,888 |
1,834 |
1,869 |
+1.91% |
4,600 |
| 2025/2/3 |
1,864 |
1,864 |
1,828 |
1,834 |
-0.33% |
23,500 |
| 2025/1/31 |
1,830 |
1,844 |
1,820 |
1,840 |
+0.00% |
3,500 |
| 2025/1/30 |
1,826 |
1,846 |
1,823 |
1,840 |
+0.99% |
3,000 |
| 2025/1/29 |
1,873 |
1,873 |
1,806 |
1,822 |
-3.90% |
10,900 |
| 2025/1/28 |
1,883 |
1,910 |
1,883 |
1,896 |
+0.32% |
5,400 |
| 2025/1/27 |
1,902 |
1,949 |
1,885 |
1,890 |
-0.53% |
6,600 |
| 2025/1/24 |
1,840 |
1,900 |
1,840 |
1,900 |
+2.48% |
1,700 |
| 2025/1/23 |
1,870 |
1,870 |
1,836 |
1,854 |
-1.75% |
2,100 |
| 2025/1/22 |
1,876 |
1,887 |
1,876 |
1,887 |
+0.27% |
1,300 |
| 2025/1/21 |
1,872 |
1,883 |
1,872 |
1,882 |
+0.53% |
2,600 |
| 2025/1/20 |
1,866 |
1,891 |
1,866 |
1,872 |
+0.27% |
4,100 |
| 2025/1/17 |
1,820 |
1,867 |
1,816 |
1,867 |
+1.85% |
3,800 |
| 2025/1/16 |
1,816 |
1,840 |
1,816 |
1,833 |
+1.72% |
1,900 |
| 2025/1/15 |
1,840 |
1,869 |
1,773 |
1,802 |
-3.48% |
6,300 |
| 2025/1/14 |
1,844 |
1,870 |
1,810 |
1,867 |
+1.25% |
4,500 |
| 2025/1/10 |
1,820 |
1,870 |
1,814 |
1,844 |
+0.00% |
4,200 |
| 2025/1/9 |
1,872 |
1,873 |
1,766 |
1,844 |
-1.50% |
5,400 |
| 2025/1/8 |
1,872 |
1,874 |
1,865 |
1,872 |
+0.00% |
800 |
| 2025/1/7 |
1,876 |
1,876 |
1,864 |
1,872 |
+1.30% |
4,100 |
| 2025/1/6 |
1,823 |
1,857 |
1,804 |
1,848 |
+1.37% |
6,300 |
| 2024/12/30 |
1,800 |
1,824 |
1,793 |
1,823 |
+0.72% |
3,000 |
| 2024/12/27 |
1,816 |
1,816 |
1,800 |
1,810 |
+0.28% |
700 |
| 2024/12/26 |
1,816 |
1,816 |
1,805 |
1,805 |
-0.77% |
600 |
| 2024/12/25 |
1,823 |
1,823 |
1,798 |
1,819 |
-0.33% |
700 |
| 2024/12/24 |
1,811 |
1,825 |
1,739 |
1,825 |
-0.27% |
2,300 |
| 2024/12/23 |
1,793 |
1,850 |
1,793 |
1,830 |
+2.06% |
7,400 |
| 2024/12/20 |
1,775 |
1,793 |
1,775 |
1,793 |
+0.22% |
1,700 |
| 2024/12/19 |
1,790 |
1,790 |
1,774 |
1,789 |
-0.83% |
1,900 |
| 2024/12/18 |
1,801 |
1,806 |
1,801 |
1,804 |
+2.15% |
3,700 |
| 2024/12/17 |
1,731 |
1,767 |
1,726 |
1,766 |
+1.26% |
2,700 |
| 2024/12/16 |
1,760 |
1,772 |
1,736 |
1,744 |
-0.46% |
2,500 |
| 2024/12/13 |
1,798 |
1,798 |
1,746 |
1,752 |
-0.34% |
3,200 |
| 2024/12/12 |
1,766 |
1,767 |
1,754 |
1,758 |
-1.40% |
2,600 |
| 2024/12/10 |
1,810 |
1,810 |
1,783 |
1,783 |
-2.35% |
1,200 |
| 2024/12/9 |
1,827 |
1,827 |
1,787 |
1,826 |
+1.67% |
3,800 |
| 2024/12/6 |
1,778 |
1,796 |
1,778 |
1,796 |
+1.47% |
1,000 |
| 2024/12/5 |
1,797 |
1,797 |
1,770 |
1,770 |
-1.50% |
300 |
| 2024/12/4 |
1,799 |
1,799 |
1,794 |
1,797 |
-0.11% |
700 |
| 2024/12/3 |
1,797 |
1,800 |
1,796 |
1,799 |
+0.22% |
1,200 |
| 2024/12/2 |
1,798 |
1,798 |
1,774 |
1,795 |
+1.13% |
2,500 |
| 2024/11/29 |
1,776 |
1,778 |
1,775 |
1,775 |
-0.11% |
2,400 |
| 2024/11/28 |
1,748 |
1,781 |
1,731 |
1,777 |
+1.66% |
2,200 |
| 2024/11/27 |
1,737 |
1,751 |
1,730 |
1,748 |
+1.69% |
3,200 |
| 2024/11/26 |
1,700 |
1,719 |
1,681 |
1,719 |
+1.18% |
1,600 |
| 2024/11/25 |
1,678 |
1,699 |
1,662 |
1,699 |
+1.61% |
600 |
| 2024/11/22 |
1,713 |
1,713 |
1,672 |
1,672 |
-1.88% |
4,400 |
| 2024/11/21 |
1,738 |
1,738 |
1,701 |
1,704 |
-2.18% |
2,700 |
| 2024/11/20 |
1,725 |
1,742 |
1,725 |
1,742 |
+1.04% |
1,800 |
| 2024/11/19 |
1,724 |
1,724 |
1,724 |
1,724 |
+0.06% |
400 |
| 2024/11/18 |
1,724 |
1,724 |
1,700 |
1,723 |
-0.06% |
2,000 |
| 2024/11/15 |
1,720 |
1,724 |
1,720 |
1,724 |
+0.23% |
700 |
| 2024/11/14 |
1,743 |
1,743 |
1,702 |
1,720 |
-1.32% |
2,800 |
| 2024/11/13 |
1,775 |
1,775 |
1,720 |
1,743 |
-3.65% |
3,000 |
| 2024/11/12 |
1,754 |
1,810 |
1,754 |
1,809 |
+3.14% |
3,000 |
| 2024/11/11 |
1,754 |
1,754 |
1,754 |
1,754 |
-0.45% |
300 |
| 2024/11/8 |
1,745 |
1,762 |
1,740 |
1,762 |
+0.97% |
1,200 |
| 2024/11/7 |
1,746 |
1,746 |
1,721 |
1,745 |
-0.06% |
1,800 |
| 2024/11/6 |
1,749 |
1,749 |
1,745 |
1,746 |
+0.58% |
600 |
| 2024/11/5 |
1,766 |
1,766 |
1,730 |
1,736 |
-1.08% |
3,000 |
| 2024/11/1 |
1,738 |
1,755 |
1,738 |
1,755 |
+0.98% |
400 |
| 2024/10/31 |
1,745 |
1,750 |
1,735 |
1,738 |
-0.40% |
6,600 |
| 2024/10/30 |
1,735 |
1,745 |
1,726 |
1,745 |
+0.58% |
2,800 |
| 2024/10/29 |
1,725 |
1,735 |
1,717 |
1,735 |
+1.58% |
3,600 |
| 2024/10/28 |
1,680 |
1,711 |
1,680 |
1,708 |
+1.67% |
6,500 |
| 2024/10/25 |
1,713 |
1,713 |
1,662 |
1,680 |
+2.88% |
16,200 |
| 2024/10/24 |
1,598 |
1,644 |
1,567 |
1,633 |
+3.22% |
9,700 |
| 2024/10/23 |
1,560 |
1,591 |
1,560 |
1,582 |
+1.67% |
2,800 |
|
