| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,833 |
2,858 |
2,826 |
2,831 |
+0.04% |
1,200 |
| 2025/4/24 |
2,838 |
3,000 |
2,826 |
2,830 |
-0.35% |
4,700 |
| 2025/4/23 |
2,860 |
2,860 |
2,830 |
2,840 |
+1.00% |
800 |
| 2025/4/22 |
2,824 |
2,824 |
2,812 |
2,812 |
-1.33% |
400 |
| 2025/4/21 |
2,860 |
2,900 |
2,850 |
2,850 |
-0.04% |
600 |
| 2025/4/18 |
2,844 |
2,879 |
2,808 |
2,851 |
+0.64% |
3,300 |
| 2025/4/17 |
2,805 |
2,833 |
2,800 |
2,833 |
+0.96% |
2,400 |
| 2025/4/16 |
2,887 |
2,887 |
2,806 |
2,806 |
-4.46% |
2,600 |
| 2025/4/15 |
2,814 |
2,943 |
2,808 |
2,937 |
+4.11% |
3,500 |
| 2025/4/14 |
2,824 |
2,880 |
2,812 |
2,821 |
-0.84% |
4,500 |
| 2025/4/11 |
2,839 |
2,850 |
2,801 |
2,845 |
-0.49% |
1,400 |
| 2025/4/10 |
2,849 |
2,890 |
2,775 |
2,859 |
+3.25% |
8,600 |
| 2025/4/9 |
2,776 |
2,796 |
2,723 |
2,769 |
-1.91% |
6,700 |
| 2025/4/8 |
2,850 |
2,880 |
2,766 |
2,823 |
+2.65% |
5,400 |
| 2025/4/7 |
2,760 |
2,770 |
2,671 |
2,750 |
-2.52% |
15,800 |
| 2025/4/4 |
2,910 |
2,930 |
2,806 |
2,821 |
-3.49% |
4,300 |
| 2025/4/3 |
2,965 |
2,973 |
2,913 |
2,923 |
-2.24% |
1,900 |
| 2025/4/2 |
3,020 |
3,020 |
2,990 |
2,990 |
-0.99% |
500 |
| 2025/4/1 |
3,000 |
3,020 |
3,000 |
3,020 |
-0.17% |
300 |
| 2025/3/31 |
3,005 |
3,090 |
3,005 |
3,025 |
-0.49% |
2,000 |
| 2025/3/28 |
3,050 |
3,115 |
3,035 |
3,040 |
-2.09% |
3,000 |
| 2025/3/27 |
3,110 |
3,110 |
3,105 |
3,105 |
-0.16% |
1,400 |
| 2025/3/26 |
3,080 |
3,110 |
3,070 |
3,110 |
+1.14% |
1,300 |
| 2025/3/25 |
3,070 |
3,075 |
3,070 |
3,075 |
+0.00% |
2,100 |
| 2025/3/24 |
3,085 |
3,085 |
3,045 |
3,075 |
-0.32% |
2,600 |
| 2025/3/21 |
3,080 |
3,085 |
3,040 |
3,085 |
+0.00% |
1,800 |
| 2025/3/19 |
3,000 |
3,120 |
3,000 |
3,085 |
+2.83% |
6,200 |
| 2025/3/18 |
2,957 |
3,015 |
2,957 |
3,000 |
+1.18% |
5,200 |
| 2025/3/17 |
3,000 |
3,005 |
2,965 |
2,965 |
-1.33% |
8,300 |
| 2025/3/14 |
3,000 |
3,005 |
2,986 |
3,005 |
+0.17% |
6,300 |
| 2025/3/13 |
3,010 |
3,010 |
3,000 |
3,000 |
-0.17% |
1,300 |
| 2025/3/12 |
3,015 |
3,015 |
3,005 |
3,005 |
-1.15% |
1,800 |
| 2025/3/11 |
3,035 |
3,040 |
3,000 |
3,040 |
+0.16% |
2,300 |
| 2025/3/10 |
3,040 |
3,065 |
3,005 |
3,035 |
+1.17% |
3,500 |
| 2025/3/7 |
3,000 |
3,000 |
2,980 |
3,000 |
-0.50% |
1,500 |
| 2025/3/6 |
3,030 |
3,030 |
3,010 |
3,015 |
-0.17% |
800 |
| 2025/3/5 |
2,962 |
3,020 |
2,962 |
3,020 |
+1.04% |
400 |
| 2025/3/4 |
3,010 |
3,010 |
2,952 |
2,989 |
-1.35% |
1,800 |
| 2025/3/3 |
3,030 |
3,030 |
3,030 |
3,030 |
+0.66% |
200 |
| 2025/2/28 |
2,997 |
3,025 |
2,981 |
3,010 |
-0.50% |
3,100 |
| 2025/2/27 |
2,999 |
3,100 |
2,991 |
3,025 |
+0.33% |
6,300 |
| 2025/2/26 |
2,942 |
3,015 |
2,929 |
3,015 |
+2.24% |
4,900 |
| 2025/2/25 |
2,929 |
2,979 |
2,900 |
2,949 |
+1.27% |
5,900 |
| 2025/2/21 |
2,961 |
2,961 |
2,912 |
2,912 |
-0.31% |
5,700 |
| 2025/2/20 |
3,000 |
3,000 |
2,917 |
2,921 |
-1.38% |
3,100 |
| 2025/2/19 |
3,030 |
3,030 |
2,962 |
2,962 |
-3.20% |
4,000 |
| 2025/2/18 |
3,030 |
3,060 |
3,010 |
3,060 |
+2.48% |
3,400 |
| 2025/2/17 |
3,000 |
3,000 |
2,962 |
2,986 |
+0.84% |
1,000 |
| 2025/2/14 |
2,969 |
2,969 |
2,960 |
2,961 |
-0.27% |
1,100 |
| 2025/2/13 |
2,991 |
2,991 |
2,969 |
2,969 |
+0.34% |
1,200 |
| 2025/2/12 |
3,035 |
3,040 |
2,959 |
2,959 |
-4.08% |
9,000 |
| 2025/2/10 |
2,900 |
3,085 |
2,900 |
3,085 |
+8.21% |
6,600 |
| 2025/2/7 |
2,899 |
2,939 |
2,850 |
2,851 |
-2.16% |
6,900 |
| 2025/2/6 |
2,878 |
2,914 |
2,854 |
2,914 |
+2.17% |
2,700 |
| 2025/2/5 |
2,826 |
2,881 |
2,826 |
2,852 |
+1.13% |
2,300 |
| 2025/2/4 |
2,811 |
2,850 |
2,811 |
2,820 |
+0.46% |
6,500 |
| 2025/2/3 |
2,820 |
2,852 |
2,800 |
2,807 |
-0.43% |
3,000 |
| 2025/1/31 |
2,812 |
2,847 |
2,800 |
2,819 |
+3.00% |
9,900 |
| 2025/1/30 |
2,880 |
2,910 |
2,737 |
2,737 |
-5.03% |
37,100 |
| 2025/1/29 |
2,852 |
2,899 |
2,852 |
2,882 |
+0.70% |
5,600 |
| 2025/1/28 |
2,853 |
2,887 |
2,851 |
2,862 |
-0.59% |
2,700 |
| 2025/1/27 |
2,834 |
2,900 |
2,816 |
2,879 |
+2.13% |
4,700 |
| 2025/1/24 |
2,806 |
2,819 |
2,806 |
2,819 |
-0.95% |
1,800 |
| 2025/1/23 |
2,831 |
2,858 |
2,830 |
2,846 |
+0.18% |
900 |
| 2025/1/22 |
2,800 |
2,841 |
2,800 |
2,841 |
+1.76% |
20,400 |
| 2025/1/21 |
2,789 |
2,807 |
2,789 |
2,792 |
+0.25% |
2,600 |
| 2025/1/20 |
2,730 |
2,788 |
2,713 |
2,785 |
+2.01% |
6,600 |
| 2025/1/17 |
2,769 |
2,778 |
2,730 |
2,730 |
-1.52% |
7,600 |
| 2025/1/16 |
2,818 |
2,832 |
2,762 |
2,772 |
-1.63% |
8,800 |
| 2025/1/15 |
2,878 |
2,878 |
2,812 |
2,818 |
-2.83% |
5,500 |
| 2025/1/14 |
2,900 |
2,900 |
2,835 |
2,900 |
-0.79% |
14,200 |
| 2025/1/10 |
2,870 |
2,923 |
2,850 |
2,923 |
+1.49% |
5,100 |
| 2025/1/9 |
2,894 |
2,900 |
2,880 |
2,880 |
-0.38% |
3,000 |
| 2025/1/8 |
2,879 |
2,899 |
2,879 |
2,891 |
+0.42% |
2,500 |
| 2025/1/7 |
2,899 |
2,900 |
2,878 |
2,879 |
-0.38% |
4,100 |
| 2025/1/6 |
2,905 |
2,949 |
2,880 |
2,890 |
-0.41% |
2,600 |
| 2024/12/30 |
2,900 |
2,949 |
2,893 |
2,902 |
+0.00% |
2,700 |
| 2024/12/27 |
2,934 |
2,934 |
2,870 |
2,902 |
+0.62% |
2,800 |
| 2024/12/26 |
2,805 |
2,884 |
2,801 |
2,884 |
+2.12% |
900 |
| 2024/12/25 |
2,800 |
2,824 |
2,800 |
2,824 |
+0.86% |
400 |
| 2024/12/24 |
2,796 |
2,857 |
2,796 |
2,800 |
+0.25% |
2,500 |
| 2024/12/23 |
2,815 |
2,859 |
2,791 |
2,793 |
-0.82% |
3,400 |
| 2024/12/20 |
2,797 |
2,835 |
2,797 |
2,816 |
+0.57% |
2,000 |
| 2024/12/19 |
2,792 |
2,817 |
2,790 |
2,800 |
-0.85% |
1,000 |
| 2024/12/18 |
2,792 |
2,827 |
2,792 |
2,824 |
+0.79% |
3,600 |
| 2024/12/17 |
2,835 |
2,835 |
2,780 |
2,802 |
-1.02% |
3,300 |
| 2024/12/16 |
2,904 |
2,904 |
2,830 |
2,831 |
-1.12% |
4,700 |
| 2024/12/13 |
2,900 |
2,900 |
2,843 |
2,863 |
-1.58% |
3,300 |
| 2024/12/12 |
2,903 |
2,972 |
2,900 |
2,909 |
+0.00% |
6,500 |
| 2024/12/11 |
2,980 |
2,980 |
2,909 |
2,909 |
-1.66% |
2,500 |
| 2024/12/10 |
2,950 |
2,975 |
2,950 |
2,958 |
+0.07% |
3,600 |
| 2024/12/9 |
2,961 |
2,964 |
2,939 |
2,956 |
+0.37% |
4,500 |
| 2024/12/6 |
2,957 |
2,962 |
2,945 |
2,945 |
+0.00% |
1,900 |
| 2024/12/5 |
2,973 |
2,975 |
2,945 |
2,945 |
-0.34% |
2,500 |
| 2024/12/4 |
2,943 |
2,965 |
2,915 |
2,955 |
+0.41% |
5,000 |
| 2024/12/3 |
2,871 |
2,943 |
2,871 |
2,943 |
+2.58% |
2,400 |
| 2024/12/2 |
2,823 |
2,871 |
2,823 |
2,869 |
+1.70% |
1,700 |
| 2024/11/29 |
2,819 |
2,845 |
2,819 |
2,821 |
+0.07% |
1,000 |
| 2024/11/28 |
2,781 |
2,820 |
2,780 |
2,819 |
+1.04% |
17,500 |
| 2024/11/27 |
2,828 |
2,828 |
2,781 |
2,790 |
-1.34% |
4,100 |
| 2024/11/26 |
2,815 |
2,828 |
2,812 |
2,828 |
+0.43% |
1,400 |
| 2024/11/25 |
2,825 |
2,829 |
2,816 |
2,816 |
-0.46% |
2,700 |
| 2024/11/22 |
2,835 |
2,853 |
2,826 |
2,829 |
-0.21% |
6,400 |
| 2024/11/21 |
2,856 |
2,856 |
2,833 |
2,835 |
-1.60% |
4,300 |
| 2024/11/20 |
2,920 |
2,920 |
2,861 |
2,881 |
-0.48% |
4,600 |
| 2024/11/19 |
2,920 |
2,920 |
2,895 |
2,895 |
-0.99% |
1,900 |
| 2024/11/18 |
2,925 |
2,925 |
2,906 |
2,924 |
-0.95% |
2,500 |
| 2024/11/15 |
2,930 |
2,952 |
2,921 |
2,952 |
-0.07% |
2,500 |
| 2024/11/14 |
2,950 |
2,954 |
2,914 |
2,954 |
+0.72% |
5,400 |
| 2024/11/13 |
2,943 |
2,952 |
2,900 |
2,933 |
+0.55% |
2,200 |
| 2024/11/12 |
3,005 |
3,005 |
2,904 |
2,917 |
-3.73% |
11,200 |
| 2024/11/11 |
3,145 |
3,145 |
2,984 |
3,030 |
-5.46% |
6,100 |
| 2024/11/8 |
3,165 |
3,205 |
3,050 |
3,205 |
+1.26% |
10,900 |
| 2024/11/7 |
3,200 |
3,200 |
3,150 |
3,165 |
-0.63% |
2,300 |
| 2024/11/6 |
3,170 |
3,185 |
3,140 |
3,185 |
+0.79% |
3,900 |
| 2024/11/5 |
3,190 |
3,220 |
3,155 |
3,160 |
-0.63% |
3,100 |
| 2024/11/1 |
3,105 |
3,230 |
3,105 |
3,180 |
+0.63% |
5,300 |
| 2024/10/31 |
3,020 |
3,190 |
2,969 |
3,160 |
+5.65% |
11,600 |
| 2024/10/30 |
3,105 |
3,105 |
2,991 |
2,991 |
-3.67% |
33,200 |
| 2024/10/29 |
3,120 |
3,125 |
3,105 |
3,105 |
-0.64% |
1,500 |
| 2024/10/28 |
3,150 |
3,150 |
3,100 |
3,125 |
+0.48% |
2,800 |
| 2024/10/25 |
3,130 |
3,130 |
3,055 |
3,110 |
-0.96% |
6,500 |
| 2024/10/24 |
3,080 |
3,140 |
3,075 |
3,140 |
+0.80% |
4,100 |
|
