| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,778 |
2,789 |
2,683 |
2,733 |
+0.18% |
7,100 |
| 2025/4/24 |
2,720 |
2,785 |
2,710 |
2,728 |
+1.37% |
1,500 |
| 2025/4/23 |
2,685 |
2,739 |
2,685 |
2,691 |
+1.47% |
800 |
| 2025/4/22 |
2,700 |
2,748 |
2,652 |
2,652 |
-0.93% |
800 |
| 2025/4/21 |
2,677 |
2,677 |
2,677 |
2,677 |
+0.00% |
100 |
| 2025/4/18 |
2,680 |
2,700 |
2,651 |
2,677 |
-0.07% |
1,900 |
| 2025/4/17 |
2,674 |
2,727 |
2,674 |
2,679 |
-0.04% |
1,100 |
| 2025/4/16 |
2,704 |
2,820 |
2,680 |
2,680 |
-1.03% |
6,900 |
| 2025/4/15 |
2,730 |
2,749 |
2,708 |
2,708 |
+0.30% |
300 |
| 2025/4/14 |
2,753 |
2,753 |
2,666 |
2,700 |
+1.77% |
600 |
| 2025/4/11 |
2,670 |
2,670 |
2,618 |
2,653 |
-4.98% |
1,100 |
| 2025/4/10 |
2,792 |
2,792 |
2,792 |
2,792 |
+5.68% |
600 |
| 2025/4/9 |
2,661 |
2,661 |
2,642 |
2,642 |
-4.31% |
1,500 |
| 2025/4/8 |
2,761 |
2,761 |
2,761 |
2,761 |
+8.27% |
100 |
| 2025/4/7 |
2,465 |
2,800 |
2,337 |
2,550 |
-4.32% |
8,300 |
| 2025/4/4 |
2,663 |
2,701 |
2,650 |
2,665 |
+0.08% |
2,900 |
| 2025/4/3 |
2,910 |
2,910 |
2,656 |
2,663 |
-7.57% |
3,300 |
| 2025/4/2 |
2,953 |
2,953 |
2,881 |
2,881 |
+0.98% |
600 |
| 2025/4/1 |
2,866 |
2,875 |
2,853 |
2,853 |
-0.45% |
600 |
| 2025/3/31 |
2,862 |
2,953 |
2,862 |
2,866 |
-3.24% |
1,200 |
| 2025/3/28 |
2,941 |
2,991 |
2,941 |
2,962 |
-3.20% |
1,900 |
| 2025/3/27 |
3,060 |
3,060 |
3,060 |
3,060 |
+2.00% |
200 |
| 2025/3/26 |
3,035 |
3,035 |
3,000 |
3,000 |
-1.15% |
900 |
| 2025/3/25 |
3,000 |
3,035 |
3,000 |
3,035 |
+0.17% |
2,600 |
| 2025/3/24 |
3,045 |
3,045 |
3,025 |
3,030 |
-0.49% |
1,000 |
| 2025/3/21 |
3,045 |
3,045 |
3,045 |
3,045 |
-1.14% |
500 |
| 2025/3/19 |
3,065 |
3,080 |
3,000 |
3,080 |
+1.65% |
2,100 |
| 2025/3/18 |
3,030 |
3,030 |
3,030 |
3,030 |
+1.00% |
100 |
| 2025/3/17 |
3,020 |
3,090 |
3,000 |
3,000 |
-0.99% |
1,300 |
| 2025/3/14 |
3,030 |
3,040 |
3,030 |
3,030 |
-1.46% |
500 |
| 2025/3/13 |
3,045 |
3,090 |
2,991 |
3,075 |
-0.81% |
3,900 |
| 2025/3/12 |
3,140 |
3,140 |
2,968 |
3,100 |
-0.80% |
1,900 |
| 2025/3/11 |
3,065 |
3,125 |
3,035 |
3,125 |
+0.48% |
5,800 |
| 2025/3/10 |
3,110 |
3,120 |
3,100 |
3,110 |
+1.14% |
2,500 |
| 2025/3/7 |
3,090 |
3,095 |
3,000 |
3,075 |
+0.00% |
2,100 |
| 2025/3/6 |
3,055 |
3,090 |
3,045 |
3,075 |
+0.65% |
4,100 |
| 2025/3/5 |
3,030 |
3,085 |
3,010 |
3,055 |
+0.49% |
7,100 |
| 2025/3/4 |
3,000 |
3,050 |
2,991 |
3,040 |
+1.00% |
2,500 |
| 2025/3/3 |
2,992 |
3,080 |
2,970 |
3,010 |
+1.72% |
4,700 |
| 2025/2/28 |
2,871 |
2,972 |
2,871 |
2,959 |
+1.30% |
2,200 |
| 2025/2/27 |
2,920 |
2,921 |
2,920 |
2,921 |
+0.03% |
1,300 |
| 2025/2/26 |
2,922 |
2,922 |
2,919 |
2,920 |
-0.38% |
1,200 |
| 2025/2/25 |
2,932 |
2,947 |
2,897 |
2,931 |
+1.59% |
3,500 |
| 2025/2/21 |
2,837 |
2,885 |
2,837 |
2,885 |
+1.23% |
1,500 |
| 2025/2/20 |
2,858 |
2,860 |
2,850 |
2,850 |
+0.00% |
1,600 |
| 2025/2/19 |
2,879 |
2,879 |
2,816 |
2,850 |
+0.00% |
4,500 |
| 2025/2/18 |
2,817 |
2,855 |
2,814 |
2,850 |
+1.86% |
15,600 |
| 2025/2/17 |
2,822 |
2,822 |
2,785 |
2,798 |
+0.50% |
2,300 |
| 2025/2/14 |
2,782 |
2,787 |
2,782 |
2,784 |
+0.11% |
500 |
| 2025/2/13 |
2,836 |
2,837 |
2,781 |
2,781 |
-1.42% |
1,200 |
| 2025/2/12 |
2,731 |
2,849 |
2,731 |
2,821 |
+4.37% |
2,400 |
| 2025/2/10 |
2,695 |
2,725 |
2,690 |
2,703 |
+0.11% |
3,500 |
| 2025/2/7 |
2,696 |
2,701 |
2,696 |
2,700 |
+0.00% |
500 |
| 2025/2/6 |
2,687 |
2,700 |
2,687 |
2,700 |
+0.67% |
1,700 |
| 2025/2/5 |
2,685 |
2,685 |
2,682 |
2,682 |
-0.22% |
200 |
| 2025/2/4 |
2,659 |
2,694 |
2,657 |
2,688 |
+1.09% |
1,300 |
| 2025/2/3 |
2,695 |
2,695 |
2,623 |
2,659 |
-0.78% |
1,100 |
| 2025/1/31 |
2,681 |
2,681 |
2,680 |
2,680 |
-0.37% |
300 |
| 2025/1/30 |
2,690 |
2,690 |
2,690 |
2,690 |
+0.49% |
100 |
| 2025/1/29 |
2,678 |
2,678 |
2,677 |
2,677 |
+1.36% |
300 |
| 2025/1/28 |
2,626 |
2,641 |
2,626 |
2,641 |
+0.57% |
2,700 |
| 2025/1/27 |
2,685 |
2,685 |
2,562 |
2,626 |
-1.24% |
9,800 |
| 2025/1/24 |
2,697 |
2,708 |
2,608 |
2,659 |
-1.34% |
5,000 |
| 2025/1/23 |
2,740 |
2,750 |
2,690 |
2,695 |
-1.64% |
3,500 |
| 2025/1/22 |
2,802 |
2,836 |
2,714 |
2,740 |
-3.56% |
5,200 |
| 2025/1/21 |
2,850 |
2,850 |
2,839 |
2,841 |
+0.11% |
500 |
| 2025/1/20 |
2,838 |
2,838 |
2,838 |
2,838 |
+0.00% |
300 |
| 2025/1/17 |
2,813 |
2,838 |
2,800 |
2,838 |
-0.32% |
1,700 |
| 2025/1/15 |
2,820 |
2,850 |
2,800 |
2,847 |
-0.80% |
700 |
| 2025/1/14 |
2,809 |
2,870 |
2,809 |
2,870 |
+2.17% |
700 |
| 2025/1/9 |
2,900 |
2,922 |
2,809 |
2,809 |
-1.44% |
1,200 |
| 2025/1/8 |
2,815 |
2,850 |
2,800 |
2,850 |
+1.79% |
700 |
| 2025/1/7 |
2,771 |
2,831 |
2,757 |
2,800 |
+0.83% |
1,700 |
| 2025/1/6 |
2,720 |
2,777 |
2,720 |
2,777 |
+1.95% |
2,300 |
| 2024/12/30 |
2,710 |
2,724 |
2,700 |
2,724 |
-0.62% |
2,100 |
| 2024/12/27 |
2,755 |
2,789 |
2,725 |
2,741 |
-0.51% |
1,100 |
| 2024/12/26 |
2,724 |
2,783 |
2,724 |
2,755 |
+0.55% |
1,800 |
| 2024/12/25 |
2,796 |
2,796 |
2,729 |
2,740 |
-0.22% |
3,600 |
| 2024/12/24 |
2,750 |
2,750 |
2,746 |
2,746 |
-0.15% |
800 |
| 2024/12/23 |
2,705 |
2,750 |
2,700 |
2,750 |
+1.66% |
1,200 |
| 2024/12/20 |
2,771 |
2,771 |
2,705 |
2,705 |
-1.64% |
800 |
| 2024/12/19 |
2,733 |
2,750 |
2,732 |
2,750 |
+0.66% |
800 |
| 2024/12/18 |
2,727 |
2,750 |
2,727 |
2,732 |
+0.15% |
500 |
| 2024/12/17 |
2,726 |
2,750 |
2,726 |
2,728 |
-0.76% |
1,200 |
| 2024/12/16 |
2,761 |
2,774 |
2,749 |
2,749 |
-0.43% |
2,000 |
| 2024/12/12 |
2,817 |
2,817 |
2,761 |
2,761 |
-1.95% |
2,200 |
| 2024/12/11 |
2,816 |
2,816 |
2,816 |
2,816 |
+1.73% |
1,800 |
| 2024/12/10 |
2,768 |
2,768 |
2,768 |
2,768 |
-1.11% |
100 |
| 2024/12/9 |
2,800 |
2,800 |
2,799 |
2,799 |
-0.04% |
400 |
| 2024/12/6 |
2,800 |
2,806 |
2,799 |
2,800 |
+0.04% |
1,300 |
| 2024/12/5 |
2,800 |
2,817 |
2,757 |
2,799 |
+0.79% |
1,200 |
| 2024/12/4 |
2,757 |
2,949 |
2,757 |
2,777 |
+0.73% |
5,000 |
| 2024/12/3 |
2,757 |
2,757 |
2,725 |
2,757 |
-0.14% |
1,000 |
| 2024/12/2 |
2,702 |
2,761 |
2,701 |
2,761 |
+2.68% |
400 |
| 2024/11/29 |
2,685 |
2,689 |
2,685 |
2,689 |
+0.30% |
200 |
| 2024/11/28 |
2,681 |
2,681 |
2,681 |
2,681 |
-1.79% |
2,000 |
| 2024/11/27 |
2,780 |
2,780 |
2,730 |
2,730 |
+0.00% |
300 |
| 2024/11/26 |
2,800 |
2,801 |
2,730 |
2,730 |
+0.15% |
2,500 |
| 2024/11/25 |
2,725 |
2,726 |
2,725 |
2,726 |
+0.04% |
2,400 |
| 2024/11/22 |
2,725 |
2,725 |
2,724 |
2,725 |
+0.00% |
800 |
| 2024/11/21 |
2,745 |
2,745 |
2,720 |
2,725 |
-0.73% |
1,100 |
| 2024/11/20 |
2,697 |
2,750 |
2,697 |
2,745 |
+2.50% |
1,300 |
| 2024/11/19 |
2,670 |
2,699 |
2,670 |
2,678 |
+0.30% |
1,900 |
| 2024/11/18 |
2,661 |
2,670 |
2,645 |
2,670 |
+0.38% |
1,800 |
| 2024/11/15 |
2,679 |
2,703 |
2,660 |
2,660 |
-0.71% |
12,400 |
| 2024/11/14 |
2,726 |
2,726 |
2,655 |
2,679 |
-1.90% |
1,400 |
| 2024/11/13 |
2,850 |
2,850 |
2,731 |
2,731 |
-4.34% |
6,200 |
| 2024/11/12 |
3,090 |
3,190 |
2,855 |
2,855 |
-5.46% |
6,500 |
| 2024/11/11 |
3,010 |
3,020 |
3,010 |
3,020 |
+0.50% |
200 |
| 2024/11/8 |
3,005 |
3,075 |
3,005 |
3,005 |
+0.00% |
900 |
| 2024/11/7 |
3,035 |
3,100 |
3,005 |
3,005 |
+0.17% |
3,100 |
| 2024/11/6 |
2,980 |
3,015 |
2,980 |
3,000 |
+0.67% |
500 |
| 2024/11/5 |
2,962 |
3,000 |
2,962 |
2,980 |
+0.64% |
900 |
| 2024/11/1 |
2,961 |
2,961 |
2,961 |
2,961 |
-0.17% |
100 |
| 2024/10/31 |
2,966 |
2,966 |
2,966 |
2,966 |
+0.00% |
200 |
| 2024/10/30 |
2,967 |
2,967 |
2,966 |
2,966 |
-1.07% |
600 |
| 2024/10/29 |
2,998 |
2,998 |
2,998 |
2,998 |
-0.23% |
100 |
| 2024/10/25 |
3,005 |
3,005 |
3,005 |
3,005 |
-0.50% |
1,100 |
| 2024/10/24 |
3,020 |
3,020 |
2,970 |
3,020 |
-0.17% |
300 |
| 2024/10/23 |
3,025 |
3,025 |
3,025 |
3,025 |
+1.54% |
200 |
| 2024/10/22 |
3,020 |
3,020 |
2,979 |
2,979 |
+0.00% |
500 |
| 2024/10/21 |
2,979 |
2,980 |
2,979 |
2,979 |
+0.00% |
500 |
| 2024/10/18 |
2,958 |
3,010 |
2,958 |
2,979 |
+1.15% |
700 |
|
