| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,720 |
2,726 |
2,690 |
2,725 |
+2.06% |
4,200 |
| 2025/4/24 |
2,595 |
2,740 |
2,595 |
2,670 |
+3.69% |
13,300 |
| 2025/4/23 |
2,565 |
2,575 |
2,565 |
2,575 |
-0.73% |
600 |
| 2025/4/22 |
2,562 |
2,594 |
2,533 |
2,594 |
+0.86% |
1,100 |
| 2025/4/21 |
2,559 |
2,618 |
2,520 |
2,572 |
+0.51% |
2,800 |
| 2025/4/18 |
2,535 |
2,559 |
2,506 |
2,559 |
+1.23% |
1,200 |
| 2025/4/16 |
2,525 |
2,528 |
2,524 |
2,528 |
-0.04% |
500 |
| 2025/4/15 |
2,477 |
2,530 |
2,477 |
2,529 |
+0.08% |
1,200 |
| 2025/4/14 |
2,460 |
2,528 |
2,460 |
2,527 |
+0.68% |
1,100 |
| 2025/4/11 |
2,489 |
2,510 |
2,389 |
2,510 |
+0.00% |
2,700 |
| 2025/4/10 |
2,495 |
2,545 |
2,476 |
2,510 |
+2.66% |
1,700 |
| 2025/4/9 |
2,406 |
2,445 |
2,394 |
2,445 |
-0.45% |
800 |
| 2025/4/8 |
2,350 |
2,499 |
2,350 |
2,456 |
+4.51% |
4,000 |
| 2025/4/7 |
2,160 |
2,380 |
2,160 |
2,350 |
-5.51% |
4,000 |
| 2025/4/4 |
2,581 |
2,581 |
2,402 |
2,487 |
-5.33% |
10,700 |
| 2025/4/3 |
2,623 |
2,627 |
2,583 |
2,627 |
-1.61% |
1,600 |
| 2025/4/2 |
2,669 |
2,689 |
2,642 |
2,670 |
-1.80% |
1,800 |
| 2025/4/1 |
2,719 |
2,719 |
2,719 |
2,719 |
+1.72% |
100 |
| 2025/3/31 |
2,663 |
2,673 |
2,663 |
2,673 |
-1.47% |
500 |
| 2025/3/28 |
2,703 |
2,713 |
2,653 |
2,713 |
-0.44% |
500 |
| 2025/3/27 |
2,692 |
2,725 |
2,680 |
2,725 |
+2.64% |
4,000 |
| 2025/3/26 |
2,709 |
2,725 |
2,647 |
2,655 |
-2.35% |
6,300 |
| 2025/3/25 |
2,720 |
2,720 |
2,705 |
2,719 |
-0.04% |
2,300 |
| 2025/3/24 |
2,728 |
2,759 |
2,681 |
2,720 |
-1.98% |
3,200 |
| 2025/3/21 |
2,800 |
2,900 |
2,775 |
2,775 |
-0.18% |
2,500 |
| 2025/3/19 |
2,663 |
2,780 |
2,663 |
2,780 |
+4.32% |
6,600 |
| 2025/3/18 |
2,577 |
2,686 |
2,577 |
2,665 |
+3.41% |
6,800 |
| 2025/3/17 |
2,549 |
2,577 |
2,548 |
2,577 |
+1.50% |
2,100 |
| 2025/3/14 |
2,531 |
2,539 |
2,531 |
2,539 |
+0.44% |
700 |
| 2025/3/13 |
2,525 |
2,529 |
2,479 |
2,528 |
+0.20% |
500 |
| 2025/3/12 |
2,480 |
2,524 |
2,480 |
2,523 |
+1.73% |
1,700 |
| 2025/3/11 |
2,432 |
2,480 |
2,432 |
2,480 |
+0.08% |
400 |
| 2025/3/10 |
2,490 |
2,491 |
2,450 |
2,478 |
-1.20% |
2,700 |
| 2025/3/6 |
2,484 |
2,508 |
2,484 |
2,508 |
+0.52% |
800 |
| 2025/3/5 |
2,495 |
2,495 |
2,481 |
2,495 |
+0.56% |
600 |
| 2025/3/4 |
2,500 |
2,500 |
2,481 |
2,481 |
-0.40% |
400 |
| 2025/3/3 |
2,522 |
2,522 |
2,491 |
2,491 |
-1.31% |
1,700 |
| 2025/2/28 |
2,528 |
2,545 |
2,496 |
2,524 |
-1.02% |
3,000 |
| 2025/2/27 |
2,539 |
2,558 |
2,530 |
2,550 |
-0.74% |
2,500 |
| 2025/2/26 |
2,537 |
2,569 |
2,537 |
2,569 |
+0.75% |
1,700 |
| 2025/2/25 |
2,575 |
2,575 |
2,550 |
2,550 |
+0.00% |
1,300 |
| 2025/2/21 |
2,549 |
2,552 |
2,549 |
2,550 |
-0.20% |
700 |
| 2025/2/20 |
2,571 |
2,571 |
2,551 |
2,555 |
-0.20% |
1,000 |
| 2025/2/19 |
2,561 |
2,575 |
2,560 |
2,560 |
+0.00% |
1,700 |
| 2025/2/18 |
2,560 |
2,560 |
2,560 |
2,560 |
-0.39% |
300 |
| 2025/2/17 |
2,574 |
2,580 |
2,570 |
2,570 |
+0.74% |
700 |
| 2025/2/14 |
2,555 |
2,555 |
2,551 |
2,551 |
-1.32% |
400 |
| 2025/2/13 |
2,582 |
2,599 |
2,551 |
2,585 |
-0.39% |
2,400 |
| 2025/2/12 |
2,550 |
2,595 |
2,550 |
2,595 |
+1.76% |
2,600 |
| 2025/2/10 |
2,543 |
2,550 |
2,536 |
2,550 |
-0.20% |
2,100 |
| 2025/2/7 |
2,570 |
2,570 |
2,549 |
2,555 |
-0.58% |
1,000 |
| 2025/2/6 |
2,565 |
2,571 |
2,557 |
2,570 |
+0.00% |
1,100 |
| 2025/2/5 |
2,570 |
2,570 |
2,570 |
2,570 |
+0.00% |
300 |
| 2025/2/4 |
2,542 |
2,570 |
2,540 |
2,570 |
+0.12% |
2,500 |
| 2025/2/3 |
2,572 |
2,572 |
2,551 |
2,567 |
+0.00% |
1,100 |
| 2025/1/31 |
2,571 |
2,571 |
2,550 |
2,567 |
-0.66% |
1,800 |
| 2025/1/30 |
2,561 |
2,600 |
2,560 |
2,584 |
+0.39% |
3,200 |
| 2025/1/29 |
2,592 |
2,637 |
2,552 |
2,574 |
-1.27% |
13,000 |
| 2025/1/28 |
2,610 |
2,780 |
2,560 |
2,607 |
+1.05% |
41,100 |
| 2025/1/27 |
2,609 |
2,609 |
2,551 |
2,580 |
-0.58% |
10,900 |
| 2025/1/24 |
2,608 |
2,608 |
2,565 |
2,595 |
+1.37% |
4,900 |
| 2025/1/23 |
2,550 |
2,560 |
2,550 |
2,560 |
+0.20% |
800 |
| 2025/1/22 |
2,559 |
2,564 |
2,541 |
2,555 |
-0.20% |
1,200 |
| 2025/1/21 |
2,543 |
2,560 |
2,542 |
2,560 |
+0.31% |
400 |
| 2025/1/20 |
2,551 |
2,561 |
2,536 |
2,552 |
-0.31% |
1,200 |
| 2025/1/17 |
2,525 |
2,563 |
2,525 |
2,560 |
-0.27% |
800 |
| 2025/1/16 |
2,551 |
2,567 |
2,551 |
2,567 |
-0.12% |
500 |
| 2025/1/15 |
2,558 |
2,575 |
2,531 |
2,570 |
+0.74% |
1,000 |
| 2025/1/14 |
2,550 |
2,551 |
2,550 |
2,551 |
-0.27% |
200 |
| 2025/1/10 |
2,551 |
2,560 |
2,550 |
2,558 |
+0.27% |
2,400 |
| 2025/1/9 |
2,580 |
2,580 |
2,525 |
2,551 |
-1.20% |
3,000 |
| 2025/1/8 |
2,570 |
2,615 |
2,538 |
2,582 |
+0.58% |
2,700 |
| 2025/1/7 |
2,568 |
2,568 |
2,526 |
2,567 |
-0.31% |
800 |
| 2025/1/6 |
2,575 |
2,575 |
2,565 |
2,575 |
-0.04% |
1,200 |
| 2024/12/30 |
2,516 |
2,576 |
2,516 |
2,576 |
+2.34% |
500 |
| 2024/12/27 |
2,545 |
2,550 |
2,517 |
2,517 |
-1.14% |
2,000 |
| 2024/12/26 |
2,538 |
2,555 |
2,526 |
2,546 |
+0.32% |
2,900 |
| 2024/12/25 |
2,584 |
2,584 |
2,521 |
2,538 |
-0.70% |
5,300 |
| 2024/12/24 |
2,578 |
2,578 |
2,506 |
2,556 |
-0.85% |
10,700 |
| 2024/12/23 |
2,546 |
2,580 |
2,546 |
2,578 |
+1.70% |
1,600 |
| 2024/12/20 |
2,525 |
2,535 |
2,500 |
2,535 |
+0.40% |
6,000 |
| 2024/12/19 |
2,488 |
2,525 |
2,488 |
2,525 |
+1.45% |
5,900 |
| 2024/12/18 |
2,468 |
2,489 |
2,468 |
2,489 |
+0.40% |
800 |
| 2024/12/17 |
2,484 |
2,484 |
2,479 |
2,479 |
+0.65% |
200 |
| 2024/12/16 |
2,487 |
2,488 |
2,463 |
2,463 |
-1.00% |
1,500 |
| 2024/12/13 |
2,442 |
2,490 |
2,442 |
2,488 |
+0.36% |
800 |
| 2024/12/12 |
2,488 |
2,488 |
2,479 |
2,479 |
-0.32% |
1,000 |
| 2024/12/11 |
2,482 |
2,496 |
2,470 |
2,487 |
+0.69% |
2,700 |
| 2024/12/10 |
2,470 |
2,470 |
2,450 |
2,470 |
+0.00% |
900 |
| 2024/12/9 |
2,427 |
2,470 |
2,427 |
2,470 |
+0.61% |
2,700 |
| 2024/12/6 |
2,455 |
2,455 |
2,455 |
2,455 |
-0.28% |
100 |
| 2024/12/5 |
2,445 |
2,462 |
2,430 |
2,462 |
+0.08% |
700 |
| 2024/12/3 |
2,480 |
2,488 |
2,433 |
2,460 |
-0.77% |
3,100 |
| 2024/12/2 |
2,456 |
2,480 |
2,455 |
2,479 |
+0.53% |
3,100 |
| 2024/11/29 |
2,455 |
2,480 |
2,455 |
2,466 |
+0.74% |
1,400 |
| 2024/11/28 |
2,450 |
2,450 |
2,417 |
2,448 |
-0.08% |
900 |
| 2024/11/27 |
2,452 |
2,452 |
2,426 |
2,450 |
+0.00% |
1,200 |
| 2024/11/26 |
2,407 |
2,450 |
2,407 |
2,450 |
+1.24% |
1,700 |
| 2024/11/25 |
2,433 |
2,435 |
2,409 |
2,420 |
-0.21% |
1,900 |
| 2024/11/22 |
2,411 |
2,427 |
2,411 |
2,425 |
+0.58% |
600 |
| 2024/11/21 |
2,405 |
2,426 |
2,405 |
2,411 |
+0.25% |
1,500 |
| 2024/11/20 |
2,419 |
2,419 |
2,403 |
2,405 |
-0.58% |
1,300 |
| 2024/11/19 |
2,359 |
2,419 |
2,359 |
2,419 |
+2.80% |
1,900 |
| 2024/11/18 |
2,332 |
2,353 |
2,332 |
2,353 |
-0.13% |
700 |
| 2024/11/15 |
2,408 |
2,410 |
2,356 |
2,356 |
-1.46% |
1,700 |
| 2024/11/14 |
2,377 |
2,391 |
2,329 |
2,391 |
+0.59% |
3,000 |
| 2024/11/13 |
2,368 |
2,399 |
2,368 |
2,377 |
+0.38% |
3,000 |
| 2024/11/12 |
2,311 |
2,371 |
2,311 |
2,368 |
+0.42% |
1,000 |
| 2024/11/11 |
2,321 |
2,360 |
2,300 |
2,358 |
+1.59% |
2,400 |
| 2024/11/8 |
2,308 |
2,350 |
2,308 |
2,321 |
+0.13% |
3,300 |
| 2024/11/7 |
2,238 |
2,318 |
2,238 |
2,318 |
+3.71% |
4,600 |
| 2024/11/6 |
2,245 |
2,248 |
2,235 |
2,235 |
+0.04% |
500 |
| 2024/11/5 |
2,220 |
2,245 |
2,220 |
2,234 |
-0.49% |
1,300 |
| 2024/11/1 |
2,210 |
2,245 |
2,190 |
2,245 |
+1.54% |
2,000 |
| 2024/10/31 |
2,233 |
2,233 |
2,176 |
2,211 |
-1.07% |
1,800 |
| 2024/10/30 |
2,213 |
2,235 |
2,213 |
2,235 |
+1.13% |
1,100 |
| 2024/10/29 |
2,236 |
2,266 |
2,210 |
2,210 |
-1.34% |
4,900 |
| 2024/10/28 |
2,180 |
2,246 |
2,170 |
2,240 |
+2.19% |
6,600 |
| 2024/10/25 |
2,236 |
2,236 |
2,138 |
2,192 |
-1.62% |
6,400 |
| 2024/10/24 |
2,240 |
2,240 |
2,181 |
2,228 |
-1.20% |
10,700 |
| 2024/10/23 |
2,288 |
2,320 |
2,255 |
2,255 |
-0.53% |
11,500 |
| 2024/10/22 |
2,445 |
2,456 |
2,230 |
2,267 |
-7.28% |
67,100 |
| 2024/10/21 |
2,339 |
2,448 |
2,260 |
2,445 |
+5.71% |
63,800 |
|
