| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,541 |
2,543 |
2,531 |
2,543 |
+1.64% |
800 |
| 2025/4/24 |
2,451 |
2,538 |
2,451 |
2,502 |
+0.08% |
1,300 |
| 2025/4/23 |
2,499 |
2,500 |
2,499 |
2,500 |
+0.40% |
2,300 |
| 2025/4/22 |
2,440 |
2,490 |
2,440 |
2,490 |
+2.05% |
200 |
| 2025/4/21 |
2,496 |
2,496 |
2,440 |
2,440 |
-0.89% |
500 |
| 2025/4/18 |
2,452 |
2,470 |
2,432 |
2,462 |
+1.61% |
800 |
| 2025/4/17 |
2,420 |
2,450 |
2,420 |
2,423 |
+0.12% |
500 |
| 2025/4/16 |
2,540 |
2,540 |
2,410 |
2,420 |
-2.81% |
1,600 |
| 2025/4/15 |
2,497 |
2,499 |
2,450 |
2,490 |
+0.69% |
1,100 |
| 2025/4/14 |
2,500 |
2,500 |
2,440 |
2,473 |
-3.02% |
5,200 |
| 2025/4/11 |
2,500 |
2,550 |
2,480 |
2,550 |
+2.00% |
1,100 |
| 2025/4/10 |
2,405 |
2,501 |
2,405 |
2,500 |
+9.08% |
4,300 |
| 2025/4/9 |
2,303 |
2,369 |
2,272 |
2,292 |
-4.46% |
6,100 |
| 2025/4/8 |
2,388 |
2,399 |
2,320 |
2,399 |
+12.63% |
6,200 |
| 2025/4/7 |
2,036 |
2,250 |
2,035 |
2,130 |
-15.98% |
19,600 |
| 2025/4/4 |
2,645 |
2,645 |
2,532 |
2,535 |
-4.41% |
4,800 |
| 2025/4/3 |
2,656 |
2,656 |
2,600 |
2,652 |
-2.00% |
2,800 |
| 2025/4/2 |
2,743 |
2,743 |
2,706 |
2,706 |
-1.06% |
500 |
| 2025/4/1 |
2,739 |
2,750 |
2,691 |
2,735 |
+0.29% |
3,200 |
| 2025/3/31 |
2,723 |
2,750 |
2,706 |
2,727 |
+0.48% |
3,200 |
| 2025/3/28 |
2,692 |
2,716 |
2,677 |
2,714 |
+2.57% |
3,700 |
| 2025/3/27 |
2,646 |
2,688 |
2,641 |
2,646 |
+0.19% |
3,500 |
| 2025/3/26 |
2,617 |
2,641 |
2,606 |
2,641 |
+0.42% |
1,600 |
| 2025/3/25 |
2,578 |
2,633 |
2,578 |
2,630 |
+2.02% |
2,400 |
| 2025/3/24 |
2,569 |
2,578 |
2,564 |
2,578 |
-0.04% |
2,900 |
| 2025/3/21 |
2,586 |
2,586 |
2,559 |
2,579 |
+0.78% |
2,200 |
| 2025/3/19 |
2,536 |
2,578 |
2,536 |
2,559 |
+0.55% |
1,900 |
| 2025/3/18 |
2,525 |
2,570 |
2,505 |
2,545 |
-2.86% |
8,300 |
| 2025/3/17 |
2,565 |
2,620 |
2,565 |
2,620 |
+2.14% |
4,000 |
| 2025/3/14 |
2,560 |
2,585 |
2,526 |
2,565 |
+1.54% |
3,100 |
| 2025/3/13 |
2,526 |
2,540 |
2,515 |
2,526 |
-2.55% |
5,200 |
| 2025/3/12 |
2,592 |
2,592 |
2,592 |
2,592 |
+1.53% |
100 |
| 2025/3/11 |
2,528 |
2,553 |
2,511 |
2,553 |
-0.08% |
2,300 |
| 2025/3/10 |
2,554 |
2,606 |
2,551 |
2,555 |
-1.88% |
7,700 |
| 2025/3/7 |
2,612 |
2,612 |
2,555 |
2,604 |
+0.70% |
3,200 |
| 2025/3/6 |
2,599 |
2,599 |
2,584 |
2,586 |
-0.50% |
1,400 |
| 2025/3/5 |
2,620 |
2,620 |
2,591 |
2,599 |
-0.80% |
1,300 |
| 2025/3/4 |
2,626 |
2,626 |
2,610 |
2,620 |
-0.27% |
800 |
| 2025/3/3 |
2,627 |
2,627 |
2,627 |
2,627 |
+1.04% |
300 |
| 2025/2/28 |
2,633 |
2,633 |
2,600 |
2,600 |
+0.04% |
500 |
| 2025/2/27 |
2,573 |
2,599 |
2,573 |
2,599 |
+0.70% |
200 |
| 2025/2/26 |
2,596 |
2,596 |
2,581 |
2,581 |
+0.00% |
800 |
| 2025/2/25 |
2,590 |
2,591 |
2,581 |
2,581 |
-1.26% |
2,400 |
| 2025/2/21 |
2,614 |
2,614 |
2,614 |
2,614 |
+0.00% |
300 |
| 2025/2/20 |
2,614 |
2,614 |
2,614 |
2,614 |
+0.00% |
200 |
| 2025/2/19 |
2,621 |
2,621 |
2,600 |
2,614 |
-0.19% |
300 |
| 2025/2/18 |
2,621 |
2,621 |
2,587 |
2,619 |
-0.11% |
2,300 |
| 2025/2/17 |
2,630 |
2,639 |
2,551 |
2,622 |
-0.61% |
6,800 |
| 2025/2/14 |
2,699 |
2,699 |
2,635 |
2,638 |
-2.12% |
3,000 |
| 2025/2/13 |
2,691 |
2,697 |
2,682 |
2,695 |
+0.15% |
1,300 |
| 2025/2/12 |
2,702 |
2,702 |
2,666 |
2,691 |
+0.75% |
700 |
| 2025/2/10 |
2,739 |
2,739 |
2,671 |
2,671 |
-0.74% |
800 |
| 2025/2/7 |
2,639 |
2,730 |
2,639 |
2,691 |
+1.97% |
1,200 |
| 2025/2/6 |
2,650 |
2,651 |
2,632 |
2,639 |
-0.11% |
2,700 |
| 2025/2/5 |
2,622 |
2,648 |
2,600 |
2,642 |
+0.65% |
3,500 |
| 2025/2/4 |
2,628 |
2,635 |
2,625 |
2,625 |
-0.08% |
2,200 |
| 2025/2/3 |
2,625 |
2,653 |
2,625 |
2,627 |
+0.08% |
3,600 |
| 2025/1/31 |
2,621 |
2,654 |
2,620 |
2,625 |
+0.15% |
2,900 |
| 2025/1/30 |
2,622 |
2,688 |
2,572 |
2,621 |
-5.45% |
22,200 |
| 2025/1/29 |
2,984 |
2,984 |
2,752 |
2,772 |
-3.08% |
14,600 |
| 2025/1/28 |
2,860 |
2,949 |
2,839 |
2,860 |
+0.28% |
8,900 |
| 2025/1/27 |
2,860 |
2,862 |
2,852 |
2,852 |
-0.35% |
5,800 |
| 2025/1/24 |
2,870 |
2,878 |
2,852 |
2,862 |
-0.17% |
3,200 |
| 2025/1/23 |
2,856 |
2,885 |
2,850 |
2,867 |
-0.69% |
4,100 |
| 2025/1/22 |
2,834 |
2,889 |
2,834 |
2,887 |
+1.58% |
2,800 |
| 2025/1/21 |
2,833 |
2,842 |
2,830 |
2,842 |
+0.78% |
1,300 |
| 2025/1/20 |
2,857 |
2,857 |
2,818 |
2,820 |
-1.30% |
2,600 |
| 2025/1/17 |
2,840 |
2,860 |
2,830 |
2,857 |
+0.85% |
1,800 |
| 2025/1/16 |
2,828 |
2,879 |
2,828 |
2,833 |
+0.07% |
3,200 |
| 2025/1/15 |
2,852 |
2,899 |
2,831 |
2,831 |
+0.18% |
4,900 |
| 2025/1/14 |
2,904 |
2,904 |
2,813 |
2,826 |
-2.75% |
4,500 |
| 2025/1/10 |
2,935 |
2,935 |
2,905 |
2,906 |
-1.02% |
2,600 |
| 2025/1/9 |
2,935 |
2,936 |
2,935 |
2,936 |
+0.03% |
2,700 |
| 2025/1/8 |
2,954 |
2,966 |
2,935 |
2,935 |
-0.34% |
3,100 |
| 2025/1/7 |
2,977 |
2,978 |
2,942 |
2,945 |
-0.98% |
3,600 |
| 2025/1/6 |
2,948 |
2,975 |
2,922 |
2,974 |
+0.47% |
4,300 |
| 2024/12/30 |
2,966 |
2,969 |
2,954 |
2,960 |
+0.78% |
2,500 |
| 2024/12/27 |
2,903 |
2,987 |
2,903 |
2,937 |
+1.31% |
5,500 |
| 2024/12/26 |
2,892 |
2,899 |
2,884 |
2,899 |
+0.24% |
3,300 |
| 2024/12/25 |
2,896 |
2,896 |
2,850 |
2,892 |
-0.17% |
3,000 |
| 2024/12/24 |
2,889 |
2,897 |
2,881 |
2,897 |
+0.07% |
600 |
| 2024/12/23 |
2,859 |
2,905 |
2,856 |
2,895 |
+0.52% |
3,200 |
| 2024/12/20 |
2,882 |
2,887 |
2,880 |
2,880 |
+0.00% |
700 |
| 2024/12/19 |
2,900 |
2,900 |
2,880 |
2,880 |
-0.72% |
800 |
| 2024/12/18 |
2,903 |
2,903 |
2,901 |
2,901 |
-0.62% |
400 |
| 2024/12/17 |
2,935 |
2,935 |
2,902 |
2,919 |
-0.82% |
3,300 |
| 2024/12/16 |
2,940 |
2,943 |
2,900 |
2,943 |
+0.20% |
3,100 |
| 2024/12/13 |
2,913 |
2,937 |
2,912 |
2,937 |
+1.21% |
900 |
| 2024/12/12 |
2,941 |
2,941 |
2,900 |
2,902 |
+0.24% |
3,000 |
| 2024/12/11 |
2,900 |
2,900 |
2,865 |
2,895 |
-0.17% |
1,300 |
| 2024/12/10 |
2,865 |
2,900 |
2,865 |
2,900 |
+1.22% |
600 |
| 2024/12/9 |
2,895 |
2,895 |
2,860 |
2,865 |
-0.87% |
3,300 |
| 2024/12/6 |
2,909 |
2,909 |
2,890 |
2,890 |
-0.82% |
200 |
| 2024/12/5 |
2,874 |
2,914 |
2,874 |
2,914 |
+1.60% |
600 |
| 2024/12/4 |
2,868 |
2,868 |
2,868 |
2,868 |
-0.86% |
200 |
| 2024/12/2 |
2,891 |
2,896 |
2,890 |
2,893 |
+0.80% |
1,400 |
| 2024/11/29 |
2,863 |
2,871 |
2,863 |
2,870 |
+0.35% |
500 |
| 2024/11/28 |
2,899 |
2,899 |
2,849 |
2,860 |
-1.24% |
1,200 |
| 2024/11/27 |
2,865 |
2,896 |
2,865 |
2,896 |
+0.56% |
700 |
| 2024/11/26 |
2,870 |
2,880 |
2,870 |
2,880 |
+0.35% |
1,400 |
| 2024/11/25 |
2,878 |
2,878 |
2,870 |
2,870 |
-0.62% |
1,400 |
| 2024/11/21 |
2,888 |
2,888 |
2,888 |
2,888 |
+1.30% |
400 |
| 2024/11/20 |
2,850 |
2,899 |
2,815 |
2,851 |
+0.04% |
1,300 |
| 2024/11/19 |
2,896 |
2,899 |
2,850 |
2,850 |
+0.14% |
1,200 |
| 2024/11/18 |
2,847 |
2,847 |
2,820 |
2,846 |
+1.64% |
500 |
| 2024/11/15 |
2,843 |
2,843 |
2,800 |
2,800 |
-1.51% |
700 |
| 2024/11/14 |
2,810 |
2,843 |
2,810 |
2,843 |
+0.78% |
500 |
| 2024/11/13 |
2,779 |
2,821 |
2,779 |
2,821 |
+0.18% |
200 |
| 2024/11/12 |
2,899 |
2,899 |
2,816 |
2,816 |
-2.53% |
500 |
| 2024/11/11 |
2,890 |
2,890 |
2,889 |
2,889 |
-0.03% |
1,900 |
| 2024/11/8 |
2,892 |
2,905 |
2,890 |
2,890 |
+1.44% |
4,300 |
| 2024/11/7 |
2,848 |
2,849 |
2,848 |
2,849 |
+1.79% |
500 |
| 2024/11/6 |
2,799 |
2,799 |
2,799 |
2,799 |
+0.43% |
200 |
| 2024/11/5 |
2,858 |
2,858 |
2,731 |
2,787 |
-2.99% |
1,700 |
| 2024/11/1 |
2,864 |
2,873 |
2,864 |
2,873 |
-0.03% |
200 |
| 2024/10/31 |
2,780 |
2,874 |
2,780 |
2,874 |
+3.38% |
600 |
| 2024/10/30 |
2,751 |
2,780 |
2,750 |
2,780 |
+0.91% |
1,000 |
| 2024/10/29 |
2,655 |
2,755 |
2,655 |
2,755 |
+4.12% |
300 |
| 2024/10/28 |
2,649 |
2,649 |
2,572 |
2,646 |
-1.27% |
2,900 |
| 2024/10/25 |
2,725 |
2,725 |
2,680 |
2,680 |
-1.58% |
1,900 |
| 2024/10/24 |
2,721 |
2,723 |
2,721 |
2,723 |
+0.15% |
300 |
| 2024/10/23 |
2,797 |
2,797 |
2,711 |
2,719 |
-1.52% |
1,600 |
| 2024/10/22 |
2,784 |
2,784 |
2,761 |
2,761 |
-0.50% |
600 |
|
