| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,824 |
2,829 |
2,820 |
2,825 |
+0.00% |
2,400 |
| 2025/4/24 |
2,845 |
2,845 |
2,825 |
2,825 |
-0.53% |
4,200 |
| 2025/4/23 |
2,859 |
2,861 |
2,840 |
2,840 |
-0.28% |
2,100 |
| 2025/4/22 |
2,853 |
2,853 |
2,848 |
2,848 |
-0.35% |
2,000 |
| 2025/4/21 |
2,860 |
2,862 |
2,858 |
2,858 |
-0.14% |
2,100 |
| 2025/4/18 |
2,859 |
2,865 |
2,853 |
2,862 |
+0.07% |
2,400 |
| 2025/4/17 |
2,860 |
2,864 |
2,856 |
2,860 |
-0.87% |
3,200 |
| 2025/4/16 |
2,924 |
2,924 |
2,885 |
2,885 |
-1.33% |
2,600 |
| 2025/4/15 |
2,900 |
2,924 |
2,886 |
2,924 |
+2.27% |
3,400 |
| 2025/4/14 |
2,893 |
2,894 |
2,843 |
2,859 |
+0.99% |
1,100 |
| 2025/4/11 |
2,882 |
2,883 |
2,831 |
2,831 |
-0.32% |
700 |
| 2025/4/10 |
2,899 |
2,899 |
2,840 |
2,840 |
+0.14% |
2,000 |
| 2025/4/9 |
2,855 |
2,856 |
2,820 |
2,836 |
+0.57% |
2,200 |
| 2025/4/8 |
2,796 |
2,820 |
2,770 |
2,820 |
+4.06% |
3,200 |
| 2025/4/7 |
2,750 |
2,767 |
2,710 |
2,710 |
-3.73% |
7,700 |
| 2025/4/4 |
2,852 |
2,855 |
2,815 |
2,815 |
-2.39% |
4,000 |
| 2025/4/3 |
2,920 |
2,920 |
2,880 |
2,884 |
-1.40% |
2,700 |
| 2025/4/2 |
2,926 |
2,936 |
2,925 |
2,925 |
+0.00% |
2,000 |
| 2025/4/1 |
2,921 |
2,930 |
2,920 |
2,925 |
+0.14% |
1,200 |
| 2025/3/31 |
2,923 |
2,925 |
2,917 |
2,921 |
-0.54% |
1,500 |
| 2025/3/28 |
2,920 |
2,937 |
2,918 |
2,937 |
+0.00% |
1,000 |
| 2025/3/27 |
2,898 |
2,937 |
2,880 |
2,937 |
+1.17% |
4,000 |
| 2025/3/26 |
2,918 |
2,918 |
2,901 |
2,903 |
-0.51% |
1,900 |
| 2025/3/25 |
2,922 |
2,923 |
2,911 |
2,918 |
-0.27% |
1,700 |
| 2025/3/24 |
2,935 |
2,936 |
2,915 |
2,926 |
-0.31% |
1,800 |
| 2025/3/21 |
2,910 |
2,935 |
2,910 |
2,935 |
+0.86% |
2,600 |
| 2025/3/19 |
2,910 |
2,920 |
2,910 |
2,910 |
+0.10% |
2,900 |
| 2025/3/18 |
2,903 |
2,907 |
2,903 |
2,907 |
+0.14% |
1,600 |
| 2025/3/17 |
2,900 |
2,907 |
2,900 |
2,903 |
+0.17% |
2,300 |
| 2025/3/14 |
2,888 |
2,909 |
2,885 |
2,898 |
+0.66% |
2,800 |
| 2025/3/13 |
2,885 |
2,886 |
2,875 |
2,879 |
+0.10% |
1,600 |
| 2025/3/12 |
2,876 |
2,885 |
2,876 |
2,876 |
-0.31% |
900 |
| 2025/3/11 |
2,880 |
2,886 |
2,875 |
2,885 |
+0.00% |
1,300 |
| 2025/3/10 |
2,884 |
2,885 |
2,874 |
2,885 |
+0.38% |
2,500 |
| 2025/3/7 |
2,864 |
2,874 |
2,864 |
2,874 |
+0.21% |
1,300 |
| 2025/3/6 |
2,860 |
2,868 |
2,855 |
2,868 |
+0.42% |
2,200 |
| 2025/3/5 |
2,852 |
2,868 |
2,849 |
2,856 |
-0.24% |
1,400 |
| 2025/3/4 |
2,870 |
2,870 |
2,840 |
2,863 |
+0.10% |
4,000 |
| 2025/3/3 |
2,849 |
2,869 |
2,840 |
2,860 |
+0.39% |
4,300 |
| 2025/2/28 |
2,842 |
2,849 |
2,830 |
2,849 |
+0.28% |
4,400 |
| 2025/2/27 |
2,850 |
2,865 |
2,831 |
2,841 |
-3.69% |
18,500 |
| 2025/2/26 |
2,986 |
2,998 |
2,950 |
2,950 |
-1.83% |
23,500 |
| 2025/2/25 |
3,005 |
3,015 |
3,000 |
3,005 |
-0.33% |
8,400 |
| 2025/2/21 |
3,005 |
3,020 |
3,005 |
3,015 |
+0.00% |
3,200 |
| 2025/2/20 |
3,010 |
3,020 |
3,005 |
3,015 |
-0.17% |
3,500 |
| 2025/2/19 |
3,005 |
3,025 |
3,005 |
3,020 |
+0.33% |
3,000 |
| 2025/2/18 |
3,010 |
3,020 |
3,010 |
3,010 |
-0.33% |
2,700 |
| 2025/2/17 |
3,025 |
3,030 |
3,020 |
3,020 |
-0.17% |
3,100 |
| 2025/2/14 |
3,025 |
3,040 |
3,025 |
3,025 |
-0.33% |
3,500 |
| 2025/2/13 |
3,040 |
3,040 |
3,030 |
3,035 |
-0.16% |
2,100 |
| 2025/2/12 |
3,045 |
3,045 |
3,035 |
3,040 |
+0.00% |
1,700 |
| 2025/2/10 |
3,030 |
3,040 |
3,030 |
3,040 |
+0.33% |
1,700 |
| 2025/2/7 |
3,030 |
3,030 |
3,020 |
3,030 |
+0.33% |
2,000 |
| 2025/2/6 |
3,015 |
3,025 |
3,015 |
3,020 |
+0.33% |
1,900 |
| 2025/2/5 |
3,015 |
3,015 |
3,010 |
3,010 |
+0.00% |
500 |
| 2025/2/4 |
3,010 |
3,020 |
3,010 |
3,010 |
+0.00% |
2,800 |
| 2025/2/3 |
3,010 |
3,040 |
3,005 |
3,010 |
+0.00% |
3,400 |
| 2025/1/31 |
3,020 |
3,040 |
3,010 |
3,010 |
-0.33% |
3,800 |
| 2025/1/30 |
3,030 |
3,035 |
3,015 |
3,020 |
-0.66% |
2,200 |
| 2025/1/29 |
3,050 |
3,050 |
3,020 |
3,040 |
+0.33% |
2,800 |
| 2025/1/28 |
3,030 |
3,045 |
3,020 |
3,030 |
+0.00% |
1,400 |
| 2025/1/27 |
3,020 |
3,030 |
3,010 |
3,030 |
+0.33% |
1,900 |
| 2025/1/24 |
3,010 |
3,020 |
3,010 |
3,020 |
+0.00% |
1,200 |
| 2025/1/23 |
3,020 |
3,025 |
3,005 |
3,020 |
-0.17% |
2,800 |
| 2025/1/22 |
3,030 |
3,040 |
3,025 |
3,025 |
-0.17% |
1,200 |
| 2025/1/21 |
3,015 |
3,030 |
3,010 |
3,030 |
+0.33% |
1,400 |
| 2025/1/20 |
3,005 |
3,025 |
3,005 |
3,020 |
+0.17% |
1,600 |
| 2025/1/17 |
3,035 |
3,045 |
3,010 |
3,015 |
-0.50% |
1,700 |
| 2025/1/16 |
3,025 |
3,030 |
3,020 |
3,030 |
+0.17% |
2,200 |
| 2025/1/15 |
3,010 |
3,025 |
3,000 |
3,025 |
+0.83% |
2,200 |
| 2025/1/14 |
3,015 |
3,015 |
3,000 |
3,000 |
-0.50% |
2,000 |
| 2025/1/10 |
3,020 |
3,035 |
3,015 |
3,015 |
-0.50% |
1,100 |
| 2025/1/9 |
3,030 |
3,030 |
3,015 |
3,030 |
+0.17% |
1,500 |
| 2025/1/8 |
3,040 |
3,045 |
3,025 |
3,025 |
-0.49% |
2,100 |
| 2025/1/7 |
3,070 |
3,070 |
3,040 |
3,040 |
+0.33% |
3,100 |
| 2025/1/6 |
3,100 |
3,100 |
3,025 |
3,030 |
+1.00% |
6,800 |
| 2024/12/30 |
2,990 |
3,000 |
2,988 |
3,000 |
+0.33% |
3,700 |
| 2024/12/27 |
2,944 |
2,990 |
2,940 |
2,990 |
+1.98% |
3,800 |
| 2024/12/26 |
2,930 |
2,935 |
2,923 |
2,932 |
+0.10% |
2,900 |
| 2024/12/25 |
2,930 |
2,930 |
2,923 |
2,929 |
+0.24% |
1,600 |
| 2024/12/24 |
2,923 |
2,929 |
2,922 |
2,922 |
-0.03% |
1,900 |
| 2024/12/23 |
2,924 |
2,930 |
2,923 |
2,923 |
-0.03% |
1,600 |
| 2024/12/20 |
2,924 |
2,936 |
2,924 |
2,924 |
-0.07% |
1,700 |
| 2024/12/19 |
2,929 |
2,933 |
2,926 |
2,926 |
-0.10% |
1,100 |
| 2024/12/18 |
2,921 |
2,930 |
2,921 |
2,929 |
+0.24% |
900 |
| 2024/12/17 |
2,931 |
2,931 |
2,922 |
2,922 |
-0.24% |
2,700 |
| 2024/12/16 |
2,932 |
2,936 |
2,929 |
2,929 |
+0.03% |
2,700 |
| 2024/12/13 |
2,927 |
2,936 |
2,927 |
2,928 |
+0.03% |
1,700 |
| 2024/12/12 |
2,930 |
2,938 |
2,927 |
2,927 |
-0.17% |
2,300 |
| 2024/12/11 |
2,934 |
2,938 |
2,932 |
2,932 |
-0.07% |
900 |
| 2024/12/10 |
2,939 |
2,941 |
2,933 |
2,934 |
-0.17% |
1,500 |
| 2024/12/9 |
2,934 |
2,940 |
2,927 |
2,939 |
+0.17% |
1,500 |
| 2024/12/6 |
2,934 |
2,937 |
2,931 |
2,934 |
+0.00% |
1,100 |
| 2024/12/5 |
2,927 |
2,934 |
2,927 |
2,934 |
+0.24% |
500 |
| 2024/12/4 |
2,931 |
2,937 |
2,925 |
2,927 |
-0.27% |
2,000 |
| 2024/12/3 |
2,935 |
2,936 |
2,928 |
2,935 |
+0.00% |
3,000 |
| 2024/12/2 |
2,943 |
2,943 |
2,935 |
2,935 |
-0.27% |
2,200 |
| 2024/11/29 |
2,956 |
2,956 |
2,943 |
2,943 |
-0.10% |
1,300 |
| 2024/11/28 |
2,969 |
2,969 |
2,941 |
2,946 |
-0.14% |
1,800 |
| 2024/11/27 |
2,951 |
2,951 |
2,939 |
2,950 |
+0.00% |
1,500 |
| 2024/11/26 |
2,950 |
2,950 |
2,931 |
2,950 |
+0.68% |
1,500 |
| 2024/11/25 |
2,940 |
2,940 |
2,930 |
2,930 |
-0.34% |
1,500 |
| 2024/11/22 |
2,940 |
2,940 |
2,924 |
2,940 |
+0.00% |
800 |
| 2024/11/21 |
2,926 |
2,940 |
2,926 |
2,940 |
+0.58% |
1,500 |
| 2024/11/20 |
2,925 |
2,925 |
2,923 |
2,923 |
+0.00% |
700 |
| 2024/11/19 |
2,923 |
2,923 |
2,915 |
2,923 |
+0.00% |
400 |
| 2024/11/18 |
2,922 |
2,923 |
2,917 |
2,923 |
+0.03% |
1,000 |
| 2024/11/15 |
2,925 |
2,925 |
2,922 |
2,922 |
-0.10% |
1,100 |
| 2024/11/14 |
2,933 |
2,934 |
2,925 |
2,925 |
-0.14% |
1,100 |
| 2024/11/13 |
2,920 |
2,929 |
2,916 |
2,929 |
+0.55% |
1,300 |
| 2024/11/12 |
2,922 |
2,922 |
2,913 |
2,913 |
+0.03% |
200 |
| 2024/11/11 |
2,915 |
2,923 |
2,912 |
2,912 |
-0.38% |
1,600 |
| 2024/11/8 |
2,918 |
2,923 |
2,912 |
2,923 |
+0.58% |
600 |
| 2024/11/7 |
2,909 |
2,911 |
2,906 |
2,906 |
+0.03% |
700 |
| 2024/11/6 |
2,903 |
2,905 |
2,903 |
2,905 |
+0.24% |
600 |
| 2024/11/5 |
2,899 |
2,902 |
2,898 |
2,898 |
+0.10% |
1,600 |
| 2024/11/1 |
2,896 |
2,897 |
2,890 |
2,895 |
+0.14% |
1,400 |
| 2024/10/31 |
2,908 |
2,908 |
2,891 |
2,891 |
+0.03% |
1,100 |
| 2024/10/30 |
2,907 |
2,907 |
2,890 |
2,890 |
-0.07% |
1,400 |
| 2024/10/29 |
2,900 |
2,900 |
2,892 |
2,892 |
-0.28% |
1,200 |
| 2024/10/28 |
2,853 |
2,900 |
2,853 |
2,900 |
+1.72% |
2,500 |
| 2024/10/25 |
2,863 |
2,890 |
2,850 |
2,851 |
-0.77% |
1,700 |
| 2024/10/24 |
2,895 |
2,895 |
2,873 |
2,873 |
-0.76% |
1,200 |
|
