| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,970 |
2,016 |
1,970 |
1,991 |
+1.17% |
2,100 |
| 2025/4/24 |
1,969 |
1,969 |
1,946 |
1,968 |
+1.18% |
1,900 |
| 2025/4/23 |
1,959 |
1,959 |
1,931 |
1,945 |
-0.71% |
900 |
| 2025/4/22 |
1,886 |
1,960 |
1,886 |
1,959 |
+2.89% |
1,700 |
| 2025/4/21 |
1,959 |
1,959 |
1,904 |
1,904 |
-2.81% |
2,400 |
| 2025/4/18 |
1,968 |
1,968 |
1,940 |
1,959 |
+1.50% |
900 |
| 2025/4/16 |
1,969 |
1,969 |
1,910 |
1,930 |
-0.16% |
1,000 |
| 2025/4/15 |
1,948 |
1,950 |
1,933 |
1,933 |
-0.10% |
1,100 |
| 2025/4/14 |
1,865 |
1,935 |
1,865 |
1,935 |
+4.03% |
3,500 |
| 2025/4/11 |
1,900 |
1,900 |
1,860 |
1,860 |
+0.00% |
500 |
| 2025/4/10 |
1,956 |
1,956 |
1,840 |
1,860 |
+3.56% |
1,700 |
| 2025/4/9 |
1,806 |
1,886 |
1,785 |
1,796 |
-3.70% |
3,200 |
| 2025/4/8 |
1,867 |
1,899 |
1,850 |
1,865 |
+4.36% |
2,000 |
| 2025/4/7 |
1,630 |
1,800 |
1,607 |
1,787 |
-2.35% |
6,500 |
| 2025/4/4 |
1,934 |
1,934 |
1,800 |
1,830 |
-5.28% |
7,400 |
| 2025/4/3 |
1,980 |
1,980 |
1,932 |
1,932 |
-2.57% |
4,000 |
| 2025/4/2 |
2,061 |
2,061 |
1,980 |
1,983 |
-3.13% |
3,800 |
| 2025/4/1 |
2,082 |
2,082 |
2,031 |
2,047 |
+0.10% |
900 |
| 2025/3/31 |
1,995 |
2,079 |
1,995 |
2,045 |
+0.00% |
2,800 |
| 2025/3/28 |
2,004 |
2,045 |
1,993 |
2,045 |
+1.64% |
5,100 |
| 2025/3/27 |
2,020 |
2,046 |
2,009 |
2,012 |
+0.10% |
1,200 |
| 2025/3/26 |
2,040 |
2,040 |
2,010 |
2,010 |
-1.42% |
3,300 |
| 2025/3/25 |
2,040 |
2,060 |
2,039 |
2,039 |
+0.10% |
1,700 |
| 2025/3/24 |
2,063 |
2,070 |
2,020 |
2,037 |
-1.26% |
4,200 |
| 2025/3/21 |
2,051 |
2,063 |
2,025 |
2,063 |
-1.72% |
4,400 |
| 2025/3/19 |
2,070 |
2,099 |
2,065 |
2,099 |
+0.57% |
2,100 |
| 2025/3/18 |
2,085 |
2,113 |
2,062 |
2,087 |
-0.57% |
3,600 |
| 2025/3/17 |
2,100 |
2,110 |
2,022 |
2,099 |
+0.86% |
18,700 |
| 2025/3/14 |
1,990 |
2,097 |
1,990 |
2,081 |
+4.47% |
4,500 |
| 2025/3/13 |
1,980 |
1,992 |
1,960 |
1,992 |
+0.25% |
1,100 |
| 2025/3/12 |
1,963 |
1,987 |
1,938 |
1,987 |
+0.86% |
1,900 |
| 2025/3/11 |
1,960 |
1,979 |
1,955 |
1,970 |
-0.61% |
1,700 |
| 2025/3/10 |
1,975 |
1,987 |
1,960 |
1,982 |
+1.64% |
5,300 |
| 2025/3/7 |
1,959 |
1,979 |
1,922 |
1,950 |
-0.86% |
3,800 |
| 2025/3/6 |
1,979 |
1,979 |
1,965 |
1,967 |
+0.25% |
300 |
| 2025/3/5 |
1,947 |
1,972 |
1,947 |
1,962 |
-0.91% |
800 |
| 2025/3/4 |
1,965 |
1,989 |
1,955 |
1,980 |
-0.40% |
1,700 |
| 2025/3/3 |
1,961 |
1,989 |
1,945 |
1,988 |
+1.69% |
1,600 |
| 2025/2/28 |
1,925 |
1,968 |
1,912 |
1,955 |
+0.98% |
2,000 |
| 2025/2/27 |
1,938 |
1,965 |
1,936 |
1,936 |
-1.22% |
3,100 |
| 2025/2/26 |
1,947 |
1,960 |
1,940 |
1,960 |
+0.67% |
2,600 |
| 2025/2/25 |
1,950 |
1,952 |
1,935 |
1,947 |
-0.15% |
2,300 |
| 2025/2/21 |
2,000 |
2,009 |
1,950 |
1,950 |
-0.96% |
7,500 |
| 2025/2/20 |
2,045 |
2,045 |
1,952 |
1,969 |
-3.72% |
3,900 |
| 2025/2/19 |
2,041 |
2,045 |
2,021 |
2,045 |
+0.20% |
2,600 |
| 2025/2/18 |
2,022 |
2,067 |
2,000 |
2,041 |
+0.94% |
7,200 |
| 2025/2/17 |
1,903 |
2,071 |
1,903 |
2,022 |
+1.97% |
20,100 |
| 2025/2/14 |
1,934 |
1,985 |
1,910 |
1,983 |
+2.69% |
14,900 |
| 2025/2/13 |
1,900 |
1,939 |
1,900 |
1,931 |
+2.17% |
3,000 |
| 2025/2/12 |
1,890 |
1,905 |
1,870 |
1,890 |
+0.80% |
4,000 |
| 2025/2/10 |
1,860 |
1,884 |
1,860 |
1,875 |
+1.63% |
1,800 |
| 2025/2/7 |
1,840 |
1,859 |
1,840 |
1,845 |
+0.05% |
1,100 |
| 2025/2/6 |
1,859 |
1,859 |
1,844 |
1,844 |
-0.81% |
1,000 |
| 2025/2/5 |
1,844 |
1,859 |
1,844 |
1,859 |
+0.54% |
200 |
| 2025/2/4 |
1,808 |
1,856 |
1,808 |
1,849 |
+0.05% |
700 |
| 2025/2/3 |
1,830 |
1,860 |
1,830 |
1,848 |
-1.18% |
1,700 |
| 2025/1/31 |
1,878 |
1,878 |
1,840 |
1,870 |
-0.53% |
2,400 |
| 2025/1/30 |
1,882 |
1,882 |
1,865 |
1,880 |
+0.80% |
2,100 |
| 2025/1/29 |
1,876 |
1,889 |
1,865 |
1,865 |
+0.00% |
1,100 |
| 2025/1/28 |
1,828 |
1,870 |
1,828 |
1,865 |
+2.47% |
2,400 |
| 2025/1/27 |
1,848 |
1,848 |
1,781 |
1,820 |
+0.55% |
3,000 |
| 2025/1/24 |
1,801 |
1,822 |
1,782 |
1,810 |
+0.78% |
3,100 |
| 2025/1/23 |
1,819 |
1,819 |
1,784 |
1,796 |
-1.26% |
1,500 |
| 2025/1/22 |
1,817 |
1,819 |
1,790 |
1,819 |
+0.17% |
400 |
| 2025/1/21 |
1,818 |
1,818 |
1,761 |
1,816 |
+0.33% |
2,300 |
| 2025/1/20 |
1,822 |
1,822 |
1,795 |
1,810 |
-0.66% |
500 |
| 2025/1/17 |
1,800 |
1,835 |
1,792 |
1,822 |
+0.11% |
2,400 |
| 2025/1/16 |
1,838 |
1,838 |
1,820 |
1,820 |
+0.61% |
400 |
| 2025/1/15 |
1,829 |
1,829 |
1,794 |
1,809 |
+0.33% |
400 |
| 2025/1/14 |
1,836 |
1,836 |
1,789 |
1,803 |
-1.26% |
3,000 |
| 2025/1/10 |
1,811 |
1,826 |
1,795 |
1,826 |
+0.83% |
5,200 |
| 2025/1/9 |
1,826 |
1,840 |
1,810 |
1,811 |
-1.74% |
3,900 |
| 2025/1/8 |
1,840 |
1,843 |
1,823 |
1,843 |
+0.71% |
1,700 |
| 2025/1/7 |
1,839 |
1,852 |
1,812 |
1,830 |
-0.60% |
2,200 |
| 2025/1/6 |
1,888 |
1,889 |
1,826 |
1,841 |
-1.02% |
3,100 |
| 2024/12/30 |
1,798 |
1,869 |
1,778 |
1,860 |
+3.28% |
3,500 |
| 2024/12/27 |
1,802 |
1,829 |
1,795 |
1,801 |
-3.33% |
6,400 |
| 2024/12/26 |
1,915 |
1,917 |
1,840 |
1,863 |
-2.36% |
11,600 |
| 2024/12/25 |
1,885 |
1,918 |
1,885 |
1,908 |
+1.22% |
1,600 |
| 2024/12/24 |
1,875 |
1,890 |
1,859 |
1,885 |
+1.24% |
7,200 |
| 2024/12/23 |
1,891 |
1,898 |
1,852 |
1,862 |
+0.59% |
6,500 |
| 2024/12/20 |
1,869 |
1,869 |
1,831 |
1,851 |
+1.20% |
1,400 |
| 2024/12/19 |
1,896 |
1,896 |
1,795 |
1,829 |
-4.19% |
5,700 |
| 2024/12/18 |
1,900 |
1,960 |
1,895 |
1,909 |
+1.60% |
4,000 |
| 2024/12/17 |
1,791 |
1,879 |
1,791 |
1,879 |
+4.68% |
3,800 |
| 2024/12/16 |
1,810 |
1,820 |
1,753 |
1,795 |
-2.97% |
6,000 |
| 2024/12/13 |
1,988 |
1,988 |
1,820 |
1,850 |
-5.76% |
10,400 |
| 2024/12/12 |
1,990 |
1,990 |
1,900 |
1,963 |
-0.86% |
4,300 |
| 2024/12/11 |
1,901 |
1,980 |
1,899 |
1,980 |
+3.77% |
2,700 |
| 2024/12/10 |
1,966 |
1,990 |
1,908 |
1,908 |
-2.30% |
4,700 |
| 2024/12/9 |
1,890 |
1,955 |
1,850 |
1,953 |
+3.33% |
6,600 |
| 2024/12/6 |
1,850 |
1,900 |
1,805 |
1,890 |
+3.56% |
9,800 |
| 2024/12/5 |
1,800 |
1,825 |
1,800 |
1,825 |
+1.96% |
5,700 |
| 2024/12/4 |
1,741 |
1,848 |
1,741 |
1,790 |
+4.01% |
10,500 |
| 2024/12/3 |
1,743 |
1,744 |
1,700 |
1,721 |
+0.64% |
2,200 |
| 2024/12/2 |
1,710 |
1,713 |
1,710 |
1,710 |
+0.59% |
700 |
| 2024/11/29 |
1,694 |
1,700 |
1,649 |
1,700 |
+1.19% |
2,500 |
| 2024/11/28 |
1,652 |
1,680 |
1,652 |
1,680 |
+1.45% |
2,100 |
| 2024/11/27 |
1,641 |
1,656 |
1,616 |
1,656 |
+0.91% |
1,300 |
| 2024/11/26 |
1,638 |
1,641 |
1,625 |
1,641 |
+0.18% |
1,600 |
| 2024/11/25 |
1,622 |
1,646 |
1,613 |
1,638 |
+1.36% |
2,400 |
| 2024/11/22 |
1,586 |
1,616 |
1,586 |
1,616 |
+0.00% |
6,600 |
| 2024/11/21 |
1,594 |
1,616 |
1,580 |
1,616 |
+1.38% |
1,100 |
| 2024/11/20 |
1,599 |
1,599 |
1,582 |
1,594 |
-0.69% |
1,500 |
| 2024/11/19 |
1,601 |
1,605 |
1,601 |
1,605 |
-0.19% |
900 |
| 2024/11/18 |
1,600 |
1,615 |
1,600 |
1,608 |
+0.50% |
3,900 |
| 2024/11/15 |
1,717 |
1,717 |
1,570 |
1,600 |
-10.36% |
15,200 |
| 2024/11/14 |
1,738 |
1,785 |
1,717 |
1,785 |
+3.24% |
3,200 |
| 2024/11/13 |
1,686 |
1,729 |
1,686 |
1,729 |
+1.71% |
3,000 |
| 2024/11/12 |
1,695 |
1,714 |
1,692 |
1,700 |
+0.29% |
1,600 |
| 2024/11/11 |
1,679 |
1,700 |
1,671 |
1,695 |
+0.95% |
2,500 |
| 2024/11/8 |
1,686 |
1,688 |
1,651 |
1,679 |
-1.18% |
1,700 |
| 2024/11/7 |
1,697 |
1,709 |
1,683 |
1,699 |
+0.12% |
3,200 |
| 2024/11/6 |
1,681 |
1,697 |
1,677 |
1,697 |
+1.01% |
1,600 |
| 2024/11/5 |
1,702 |
1,705 |
1,655 |
1,680 |
-1.75% |
1,900 |
| 2024/11/1 |
1,710 |
1,710 |
1,710 |
1,710 |
+0.00% |
200 |
| 2024/10/31 |
1,723 |
1,723 |
1,710 |
1,710 |
-2.29% |
1,700 |
| 2024/10/30 |
1,676 |
1,750 |
1,676 |
1,750 |
+4.79% |
1,600 |
| 2024/10/29 |
1,660 |
1,670 |
1,660 |
1,670 |
-0.36% |
400 |
| 2024/10/28 |
1,633 |
1,679 |
1,632 |
1,676 |
+2.44% |
1,300 |
| 2024/10/25 |
1,669 |
1,671 |
1,635 |
1,636 |
-0.49% |
1,400 |
| 2024/10/24 |
1,631 |
1,647 |
1,631 |
1,644 |
-1.62% |
1,500 |
| 2024/10/23 |
1,700 |
1,700 |
1,629 |
1,671 |
-2.28% |
2,600 |
|
