| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,784 |
2,890 |
2,784 |
2,810 |
+0.00% |
7,000 |
| 2025/4/24 |
2,811 |
2,811 |
2,777 |
2,810 |
+0.14% |
2,500 |
| 2025/4/23 |
2,767 |
2,806 |
2,755 |
2,806 |
+1.37% |
500 |
| 2025/4/22 |
2,868 |
2,868 |
2,756 |
2,768 |
-2.19% |
2,000 |
| 2025/4/21 |
2,753 |
2,830 |
2,700 |
2,830 |
+0.96% |
11,000 |
| 2025/4/18 |
2,771 |
2,803 |
2,761 |
2,803 |
+1.23% |
1,500 |
| 2025/4/17 |
2,780 |
2,789 |
2,754 |
2,769 |
-1.28% |
600 |
| 2025/4/16 |
2,858 |
2,858 |
2,802 |
2,805 |
-0.11% |
1,200 |
| 2025/4/15 |
2,765 |
2,869 |
2,765 |
2,808 |
+2.18% |
4,000 |
| 2025/4/14 |
2,714 |
2,759 |
2,709 |
2,748 |
+3.15% |
2,500 |
| 2025/4/11 |
2,636 |
2,664 |
2,550 |
2,664 |
-0.89% |
3,400 |
| 2025/4/10 |
2,666 |
2,688 |
2,630 |
2,688 |
+6.25% |
2,900 |
| 2025/4/9 |
2,587 |
2,596 |
2,530 |
2,530 |
-3.84% |
3,500 |
| 2025/4/8 |
2,588 |
2,683 |
2,586 |
2,631 |
+5.75% |
5,500 |
| 2025/4/7 |
2,381 |
2,499 |
2,380 |
2,488 |
-5.94% |
12,500 |
| 2025/4/4 |
2,790 |
2,790 |
2,577 |
2,645 |
-6.17% |
11,600 |
| 2025/4/3 |
2,808 |
2,819 |
2,733 |
2,819 |
-2.02% |
7,400 |
| 2025/4/2 |
2,900 |
2,918 |
2,797 |
2,877 |
-0.83% |
6,200 |
| 2025/4/1 |
2,961 |
2,961 |
2,901 |
2,901 |
+0.55% |
1,200 |
| 2025/3/31 |
2,913 |
2,913 |
2,855 |
2,885 |
-0.96% |
4,000 |
| 2025/3/28 |
2,840 |
2,980 |
2,840 |
2,913 |
-2.58% |
12,700 |
| 2025/3/27 |
2,970 |
2,990 |
2,920 |
2,990 |
+2.40% |
6,500 |
| 2025/3/26 |
2,920 |
2,920 |
2,905 |
2,920 |
+0.00% |
1,600 |
| 2025/3/25 |
2,904 |
2,926 |
2,881 |
2,920 |
+0.55% |
2,900 |
| 2025/3/24 |
2,868 |
2,904 |
2,868 |
2,904 |
+1.26% |
5,300 |
| 2025/3/21 |
2,885 |
2,920 |
2,867 |
2,868 |
-0.69% |
3,900 |
| 2025/3/19 |
2,911 |
2,920 |
2,888 |
2,888 |
-0.76% |
1,400 |
| 2025/3/18 |
2,910 |
2,910 |
2,910 |
2,910 |
+0.17% |
2,100 |
| 2025/3/17 |
2,906 |
2,906 |
2,885 |
2,905 |
+1.15% |
900 |
| 2025/3/14 |
2,837 |
2,872 |
2,837 |
2,872 |
+1.41% |
3,100 |
| 2025/3/13 |
2,829 |
2,832 |
2,825 |
2,832 |
+1.03% |
2,600 |
| 2025/3/12 |
2,850 |
2,850 |
2,801 |
2,803 |
+0.11% |
3,700 |
| 2025/3/11 |
2,767 |
2,800 |
2,719 |
2,800 |
-0.04% |
6,600 |
| 2025/3/10 |
2,794 |
2,808 |
2,794 |
2,801 |
-0.18% |
2,300 |
| 2025/3/7 |
2,776 |
2,829 |
2,775 |
2,806 |
+0.18% |
4,700 |
| 2025/3/6 |
2,824 |
2,827 |
2,801 |
2,801 |
-0.25% |
2,800 |
| 2025/3/5 |
2,771 |
2,820 |
2,770 |
2,808 |
+0.29% |
2,800 |
| 2025/3/4 |
2,850 |
2,850 |
2,800 |
2,800 |
-1.06% |
1,000 |
| 2025/3/3 |
2,800 |
2,830 |
2,790 |
2,830 |
+2.17% |
1,200 |
| 2025/2/28 |
2,801 |
2,816 |
2,768 |
2,770 |
-1.63% |
4,300 |
| 2025/2/27 |
2,775 |
2,816 |
2,775 |
2,816 |
+1.48% |
900 |
| 2025/2/26 |
2,796 |
2,880 |
2,766 |
2,775 |
-1.94% |
3,800 |
| 2025/2/25 |
2,793 |
2,840 |
2,793 |
2,830 |
+0.21% |
800 |
| 2025/2/21 |
2,816 |
2,843 |
2,792 |
2,824 |
-0.70% |
2,700 |
| 2025/2/20 |
2,810 |
2,880 |
2,780 |
2,844 |
-0.18% |
5,600 |
| 2025/2/19 |
2,930 |
2,935 |
2,820 |
2,849 |
-2.73% |
7,100 |
| 2025/2/18 |
2,910 |
2,929 |
2,881 |
2,929 |
+0.65% |
1,500 |
| 2025/2/17 |
2,920 |
2,948 |
2,910 |
2,910 |
-0.34% |
2,300 |
| 2025/2/14 |
2,936 |
2,936 |
2,871 |
2,920 |
-0.31% |
5,400 |
| 2025/2/13 |
2,880 |
2,988 |
2,880 |
2,929 |
+5.36% |
17,900 |
| 2025/2/12 |
2,700 |
2,815 |
2,700 |
2,780 |
+3.35% |
9,600 |
| 2025/2/10 |
2,691 |
2,699 |
2,655 |
2,690 |
+0.41% |
1,900 |
| 2025/2/7 |
2,667 |
2,680 |
2,645 |
2,679 |
-0.92% |
2,700 |
| 2025/2/6 |
2,647 |
2,704 |
2,643 |
2,704 |
+2.15% |
1,900 |
| 2025/2/5 |
2,670 |
2,670 |
2,643 |
2,647 |
-1.23% |
2,100 |
| 2025/2/4 |
2,681 |
2,720 |
2,680 |
2,680 |
+0.75% |
2,100 |
| 2025/2/3 |
2,690 |
2,720 |
2,642 |
2,660 |
-0.78% |
3,400 |
| 2025/1/31 |
2,727 |
2,727 |
2,671 |
2,681 |
-1.43% |
2,700 |
| 2025/1/30 |
2,661 |
2,720 |
2,661 |
2,720 |
+2.26% |
2,400 |
| 2025/1/29 |
2,667 |
2,689 |
2,660 |
2,660 |
-0.75% |
1,400 |
| 2025/1/28 |
2,688 |
2,688 |
2,665 |
2,680 |
-0.33% |
2,600 |
| 2025/1/27 |
2,676 |
2,699 |
2,650 |
2,689 |
+1.66% |
2,200 |
| 2025/1/24 |
2,620 |
2,676 |
2,620 |
2,645 |
+0.61% |
1,600 |
| 2025/1/23 |
2,597 |
2,629 |
2,590 |
2,629 |
+1.31% |
1,400 |
| 2025/1/22 |
2,605 |
2,610 |
2,585 |
2,595 |
+0.00% |
2,100 |
| 2025/1/21 |
2,630 |
2,630 |
2,580 |
2,595 |
-1.22% |
1,600 |
| 2025/1/20 |
2,572 |
2,723 |
2,571 |
2,627 |
+2.18% |
8,700 |
| 2025/1/17 |
2,688 |
2,730 |
2,571 |
2,571 |
-2.98% |
7,000 |
| 2025/1/16 |
2,597 |
2,650 |
2,570 |
2,650 |
+3.35% |
8,700 |
| 2025/1/15 |
2,512 |
2,565 |
2,481 |
2,564 |
+3.81% |
9,800 |
| 2025/1/14 |
2,482 |
2,499 |
2,458 |
2,470 |
-1.24% |
3,900 |
| 2025/1/10 |
2,491 |
2,525 |
2,480 |
2,501 |
+0.28% |
2,200 |
| 2025/1/9 |
2,543 |
2,545 |
2,492 |
2,494 |
-1.97% |
3,100 |
| 2025/1/8 |
2,538 |
2,548 |
2,498 |
2,544 |
+0.24% |
4,700 |
| 2025/1/7 |
2,552 |
2,552 |
2,514 |
2,538 |
+0.00% |
4,000 |
| 2025/1/6 |
2,513 |
2,549 |
2,490 |
2,538 |
+1.93% |
8,100 |
| 2024/12/30 |
2,498 |
2,500 |
2,448 |
2,490 |
+0.85% |
5,500 |
| 2024/12/27 |
2,475 |
2,475 |
2,469 |
2,469 |
+1.60% |
1,000 |
| 2024/12/26 |
2,432 |
2,432 |
2,424 |
2,430 |
-0.41% |
5,200 |
| 2024/12/25 |
2,448 |
2,460 |
2,440 |
2,440 |
-0.12% |
2,400 |
| 2024/12/24 |
2,443 |
2,443 |
2,437 |
2,443 |
-0.69% |
2,900 |
| 2024/12/23 |
2,490 |
2,490 |
2,460 |
2,460 |
-0.69% |
1,700 |
| 2024/12/20 |
2,474 |
2,478 |
2,435 |
2,477 |
+0.90% |
4,500 |
| 2024/12/19 |
2,426 |
2,457 |
2,425 |
2,455 |
+1.03% |
3,200 |
| 2024/12/18 |
2,465 |
2,478 |
2,428 |
2,430 |
-0.69% |
1,900 |
| 2024/12/17 |
2,436 |
2,447 |
2,436 |
2,447 |
+0.91% |
700 |
| 2024/12/16 |
2,428 |
2,444 |
2,411 |
2,425 |
+0.62% |
2,400 |
| 2024/12/13 |
2,424 |
2,424 |
2,371 |
2,410 |
+0.25% |
1,100 |
| 2024/12/12 |
2,372 |
2,404 |
2,372 |
2,404 |
+0.92% |
1,000 |
| 2024/12/11 |
2,411 |
2,415 |
2,380 |
2,382 |
-0.75% |
2,900 |
| 2024/12/10 |
2,388 |
2,400 |
2,380 |
2,400 |
+1.48% |
2,300 |
| 2024/12/9 |
2,348 |
2,365 |
2,309 |
2,365 |
+0.72% |
4,000 |
| 2024/12/6 |
2,323 |
2,348 |
2,314 |
2,348 |
+0.30% |
1,200 |
| 2024/12/5 |
2,339 |
2,341 |
2,339 |
2,341 |
+1.08% |
300 |
| 2024/12/4 |
2,343 |
2,343 |
2,305 |
2,316 |
-0.39% |
300 |
| 2024/12/3 |
2,297 |
2,325 |
2,297 |
2,325 |
-0.13% |
1,100 |
| 2024/12/2 |
2,353 |
2,359 |
2,328 |
2,328 |
-0.51% |
1,600 |
| 2024/11/29 |
2,283 |
2,360 |
2,282 |
2,340 |
+2.54% |
3,200 |
| 2024/11/28 |
2,272 |
2,295 |
2,268 |
2,282 |
+0.31% |
900 |
| 2024/11/27 |
2,284 |
2,285 |
2,275 |
2,275 |
-2.53% |
700 |
| 2024/11/26 |
2,320 |
2,334 |
2,271 |
2,334 |
+0.17% |
2,600 |
| 2024/11/25 |
2,340 |
2,343 |
2,330 |
2,330 |
-0.43% |
800 |
| 2024/11/22 |
2,325 |
2,370 |
2,325 |
2,340 |
+1.52% |
1,500 |
| 2024/11/21 |
2,272 |
2,305 |
2,272 |
2,305 |
+1.32% |
2,300 |
| 2024/11/20 |
2,308 |
2,310 |
2,273 |
2,275 |
-1.56% |
3,900 |
| 2024/11/19 |
2,326 |
2,326 |
2,311 |
2,311 |
-0.64% |
3,600 |
| 2024/11/18 |
2,325 |
2,354 |
2,325 |
2,326 |
-1.11% |
2,600 |
| 2024/11/15 |
2,387 |
2,406 |
2,303 |
2,352 |
-1.71% |
6,500 |
| 2024/11/14 |
2,364 |
2,450 |
2,363 |
2,393 |
+2.97% |
7,000 |
| 2024/11/13 |
2,350 |
2,380 |
2,300 |
2,324 |
+0.61% |
17,200 |
| 2024/11/12 |
2,280 |
2,345 |
2,261 |
2,310 |
+1.18% |
15,200 |
| 2024/11/11 |
2,226 |
2,300 |
2,226 |
2,283 |
+2.70% |
10,200 |
| 2024/11/8 |
2,236 |
2,247 |
2,211 |
2,223 |
-0.58% |
2,800 |
| 2024/11/7 |
2,195 |
2,236 |
2,181 |
2,236 |
+0.31% |
2,600 |
| 2024/11/6 |
2,212 |
2,229 |
2,200 |
2,229 |
+0.68% |
2,700 |
| 2024/11/5 |
2,222 |
2,222 |
2,175 |
2,214 |
+0.64% |
1,400 |
| 2024/11/1 |
2,218 |
2,218 |
2,200 |
2,200 |
+0.00% |
1,000 |
| 2024/10/31 |
2,243 |
2,243 |
2,193 |
2,200 |
-1.65% |
1,800 |
| 2024/10/30 |
2,230 |
2,250 |
2,176 |
2,237 |
+1.68% |
3,300 |
| 2024/10/29 |
2,236 |
2,236 |
2,200 |
2,200 |
+1.62% |
3,400 |
| 2024/10/28 |
2,143 |
2,177 |
2,143 |
2,165 |
+1.17% |
2,600 |
| 2024/10/25 |
2,180 |
2,180 |
2,101 |
2,140 |
-2.15% |
7,300 |
| 2024/10/24 |
2,225 |
2,225 |
2,187 |
2,187 |
-2.37% |
3,100 |
|
