| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,778 |
2,800 |
2,775 |
2,792 |
+1.12% |
5,100 |
| 2025/4/24 |
2,762 |
2,769 |
2,756 |
2,761 |
+0.25% |
900 |
| 2025/4/23 |
2,745 |
2,768 |
2,740 |
2,754 |
+0.92% |
4,100 |
| 2025/4/22 |
2,728 |
2,737 |
2,722 |
2,729 |
+0.04% |
3,200 |
| 2025/4/21 |
2,708 |
2,730 |
2,704 |
2,728 |
+0.15% |
1,700 |
| 2025/4/18 |
2,720 |
2,727 |
2,701 |
2,724 |
+0.89% |
1,100 |
| 2025/4/17 |
2,697 |
2,700 |
2,696 |
2,700 |
+0.41% |
400 |
| 2025/4/16 |
2,713 |
2,713 |
2,685 |
2,689 |
-0.52% |
1,700 |
| 2025/4/15 |
2,698 |
2,730 |
2,697 |
2,703 |
+1.05% |
8,200 |
| 2025/4/14 |
2,692 |
2,699 |
2,662 |
2,675 |
-0.63% |
8,800 |
| 2025/4/11 |
2,661 |
2,692 |
2,652 |
2,692 |
+0.19% |
1,600 |
| 2025/4/10 |
2,652 |
2,712 |
2,652 |
2,687 |
+3.27% |
9,100 |
| 2025/4/9 |
2,640 |
2,640 |
2,593 |
2,602 |
-2.80% |
4,900 |
| 2025/4/8 |
2,692 |
2,692 |
2,656 |
2,677 |
+4.12% |
5,700 |
| 2025/4/7 |
2,599 |
2,637 |
2,537 |
2,571 |
-5.09% |
22,700 |
| 2025/4/4 |
2,700 |
2,709 |
2,626 |
2,709 |
-0.33% |
32,900 |
| 2025/4/3 |
2,716 |
2,764 |
2,706 |
2,718 |
-1.20% |
13,900 |
| 2025/4/2 |
2,764 |
2,764 |
2,750 |
2,751 |
-0.40% |
3,300 |
| 2025/4/1 |
2,784 |
2,795 |
2,762 |
2,762 |
-0.93% |
5,200 |
| 2025/3/31 |
2,808 |
2,811 |
2,762 |
2,788 |
-1.93% |
5,600 |
| 2025/3/28 |
2,800 |
2,850 |
2,800 |
2,843 |
-1.97% |
5,200 |
| 2025/3/27 |
2,888 |
2,925 |
2,852 |
2,900 |
+0.45% |
13,200 |
| 2025/3/26 |
2,884 |
2,914 |
2,884 |
2,887 |
-0.35% |
5,900 |
| 2025/3/25 |
2,897 |
2,897 |
2,856 |
2,897 |
+0.59% |
9,500 |
| 2025/3/24 |
2,892 |
2,900 |
2,880 |
2,880 |
+0.07% |
2,800 |
| 2025/3/21 |
2,888 |
2,903 |
2,875 |
2,878 |
-0.35% |
6,700 |
| 2025/3/19 |
2,880 |
2,890 |
2,871 |
2,888 |
+0.24% |
5,700 |
| 2025/3/18 |
2,842 |
2,885 |
2,842 |
2,881 |
+1.95% |
10,800 |
| 2025/3/17 |
2,816 |
2,835 |
2,815 |
2,826 |
+0.75% |
7,800 |
| 2025/3/14 |
2,809 |
2,817 |
2,804 |
2,805 |
+0.04% |
3,700 |
| 2025/3/13 |
2,809 |
2,811 |
2,795 |
2,804 |
+0.14% |
2,100 |
| 2025/3/12 |
2,791 |
2,802 |
2,791 |
2,800 |
+0.32% |
2,600 |
| 2025/3/11 |
2,795 |
2,795 |
2,780 |
2,791 |
-0.61% |
7,000 |
| 2025/3/10 |
2,818 |
2,824 |
2,803 |
2,808 |
-0.35% |
3,900 |
| 2025/3/7 |
2,809 |
2,828 |
2,807 |
2,818 |
+0.04% |
2,400 |
| 2025/3/6 |
2,820 |
2,822 |
2,806 |
2,817 |
+0.97% |
12,800 |
| 2025/3/5 |
2,789 |
2,800 |
2,788 |
2,790 |
+0.50% |
7,700 |
| 2025/3/4 |
2,775 |
2,785 |
2,774 |
2,776 |
-0.32% |
3,000 |
| 2025/3/3 |
2,760 |
2,785 |
2,760 |
2,785 |
+0.91% |
6,600 |
| 2025/2/28 |
2,763 |
2,769 |
2,752 |
2,760 |
-0.33% |
5,300 |
| 2025/2/27 |
2,759 |
2,776 |
2,759 |
2,769 |
+0.36% |
1,900 |
| 2025/2/26 |
2,780 |
2,800 |
2,759 |
2,759 |
-0.76% |
2,700 |
| 2025/2/25 |
2,757 |
2,780 |
2,757 |
2,780 |
+1.02% |
4,200 |
| 2025/2/21 |
2,763 |
2,770 |
2,750 |
2,752 |
-0.36% |
5,400 |
| 2025/2/20 |
2,780 |
2,781 |
2,762 |
2,762 |
-0.50% |
3,900 |
| 2025/2/19 |
2,781 |
2,785 |
2,775 |
2,776 |
-0.18% |
2,100 |
| 2025/2/18 |
2,793 |
2,810 |
2,778 |
2,781 |
-0.47% |
5,700 |
| 2025/2/17 |
2,788 |
2,794 |
2,775 |
2,794 |
+0.65% |
2,500 |
| 2025/2/14 |
2,778 |
2,781 |
2,776 |
2,776 |
-0.29% |
1,200 |
| 2025/2/13 |
2,788 |
2,794 |
2,782 |
2,784 |
-0.11% |
5,500 |
| 2025/2/12 |
2,789 |
2,799 |
2,770 |
2,787 |
+0.00% |
5,400 |
| 2025/2/10 |
2,786 |
2,797 |
2,786 |
2,787 |
+0.18% |
2,600 |
| 2025/2/7 |
2,790 |
2,800 |
2,776 |
2,782 |
-0.29% |
8,200 |
| 2025/2/6 |
2,778 |
2,790 |
2,777 |
2,790 |
+0.43% |
1,700 |
| 2025/2/5 |
2,772 |
2,788 |
2,772 |
2,778 |
+0.11% |
3,500 |
| 2025/2/4 |
2,795 |
2,803 |
2,768 |
2,775 |
+0.18% |
4,100 |
| 2025/2/3 |
2,786 |
2,787 |
2,755 |
2,770 |
-0.61% |
4,400 |
| 2025/1/31 |
2,816 |
2,817 |
2,746 |
2,787 |
-0.46% |
16,200 |
| 2025/1/30 |
2,804 |
2,811 |
2,786 |
2,800 |
+0.18% |
3,700 |
| 2025/1/29 |
2,806 |
2,809 |
2,780 |
2,795 |
+0.68% |
4,200 |
| 2025/1/28 |
2,795 |
2,813 |
2,776 |
2,776 |
-0.50% |
7,100 |
| 2025/1/27 |
2,785 |
2,798 |
2,777 |
2,790 |
+0.79% |
4,700 |
| 2025/1/24 |
2,792 |
2,792 |
2,763 |
2,768 |
-0.65% |
4,200 |
| 2025/1/23 |
2,787 |
2,787 |
2,760 |
2,786 |
+0.25% |
2,500 |
| 2025/1/22 |
2,768 |
2,786 |
2,749 |
2,779 |
+0.43% |
8,800 |
| 2025/1/21 |
2,762 |
2,869 |
2,762 |
2,767 |
+0.22% |
14,800 |
| 2025/1/20 |
2,735 |
2,775 |
2,735 |
2,761 |
+0.95% |
6,000 |
| 2025/1/17 |
2,732 |
2,751 |
2,702 |
2,735 |
-0.11% |
6,000 |
| 2025/1/16 |
2,747 |
2,755 |
2,732 |
2,738 |
+0.00% |
3,500 |
| 2025/1/15 |
2,761 |
2,761 |
2,733 |
2,738 |
-0.33% |
2,800 |
| 2025/1/14 |
2,768 |
2,768 |
2,712 |
2,747 |
-0.83% |
8,500 |
| 2025/1/10 |
2,780 |
2,780 |
2,755 |
2,770 |
-0.36% |
3,800 |
| 2025/1/9 |
2,790 |
2,802 |
2,776 |
2,780 |
-0.18% |
7,000 |
| 2025/1/8 |
2,793 |
2,824 |
2,785 |
2,785 |
+0.22% |
6,300 |
| 2025/1/7 |
2,781 |
2,781 |
2,770 |
2,779 |
-0.04% |
6,800 |
| 2025/1/6 |
2,781 |
2,799 |
2,768 |
2,780 |
-0.04% |
5,200 |
| 2024/12/30 |
2,784 |
2,803 |
2,761 |
2,781 |
+0.25% |
11,300 |
| 2024/12/27 |
2,778 |
2,782 |
2,754 |
2,774 |
+0.73% |
4,600 |
| 2024/12/26 |
2,734 |
2,774 |
2,728 |
2,754 |
+0.51% |
6,600 |
| 2024/12/25 |
2,741 |
2,749 |
2,732 |
2,740 |
-0.36% |
5,000 |
| 2024/12/24 |
2,742 |
2,752 |
2,735 |
2,750 |
+0.29% |
8,500 |
| 2024/12/23 |
2,762 |
2,762 |
2,740 |
2,742 |
-0.11% |
9,400 |
| 2024/12/20 |
2,773 |
2,782 |
2,741 |
2,745 |
-1.40% |
7,900 |
| 2024/12/19 |
2,767 |
2,784 |
2,760 |
2,784 |
+0.00% |
7,500 |
| 2024/12/18 |
2,755 |
2,785 |
2,750 |
2,784 |
+0.80% |
3,400 |
| 2024/12/17 |
2,747 |
2,765 |
2,746 |
2,762 |
+0.44% |
3,800 |
| 2024/12/16 |
2,757 |
2,777 |
2,746 |
2,750 |
+0.29% |
17,800 |
| 2024/12/13 |
2,756 |
2,758 |
2,736 |
2,742 |
-0.58% |
3,200 |
| 2024/12/12 |
2,749 |
2,760 |
2,749 |
2,758 |
+0.33% |
2,000 |
| 2024/12/11 |
2,748 |
2,759 |
2,742 |
2,749 |
-0.04% |
2,300 |
| 2024/12/10 |
2,763 |
2,774 |
2,737 |
2,750 |
+0.04% |
4,300 |
| 2024/12/9 |
2,746 |
2,756 |
2,741 |
2,749 |
+0.15% |
2,700 |
| 2024/12/6 |
2,759 |
2,760 |
2,736 |
2,745 |
-0.15% |
1,400 |
| 2024/12/5 |
2,730 |
2,759 |
2,728 |
2,749 |
-0.36% |
3,300 |
| 2024/12/4 |
2,755 |
2,761 |
2,731 |
2,759 |
+0.11% |
4,200 |
| 2024/12/3 |
2,748 |
2,760 |
2,735 |
2,756 |
+0.29% |
4,700 |
| 2024/12/2 |
2,730 |
2,749 |
2,710 |
2,748 |
+0.59% |
19,300 |
| 2024/11/29 |
2,723 |
2,735 |
2,710 |
2,732 |
+0.33% |
1,200 |
| 2024/11/28 |
2,712 |
2,724 |
2,712 |
2,723 |
+0.41% |
1,700 |
| 2024/11/27 |
2,726 |
2,726 |
2,710 |
2,712 |
-0.51% |
700 |
| 2024/11/26 |
2,749 |
2,750 |
2,710 |
2,726 |
-0.62% |
4,000 |
| 2024/11/25 |
2,750 |
2,750 |
2,740 |
2,743 |
+0.18% |
3,500 |
| 2024/11/22 |
2,747 |
2,747 |
2,733 |
2,738 |
-0.15% |
1,200 |
| 2024/11/21 |
2,743 |
2,746 |
2,700 |
2,742 |
+0.26% |
4,800 |
| 2024/11/20 |
2,746 |
2,747 |
2,728 |
2,735 |
-0.44% |
2,500 |
| 2024/11/19 |
2,728 |
2,752 |
2,728 |
2,747 |
+0.73% |
3,700 |
| 2024/11/18 |
2,717 |
2,727 |
2,717 |
2,727 |
+0.52% |
1,900 |
| 2024/11/15 |
2,711 |
2,714 |
2,711 |
2,713 |
-0.18% |
700 |
| 2024/11/14 |
2,731 |
2,731 |
2,706 |
2,718 |
-0.07% |
3,800 |
| 2024/11/13 |
2,722 |
2,741 |
2,710 |
2,720 |
-0.04% |
5,600 |
| 2024/11/12 |
2,720 |
2,729 |
2,710 |
2,721 |
-0.18% |
4,000 |
| 2024/11/11 |
2,742 |
2,742 |
2,711 |
2,726 |
-0.84% |
5,200 |
| 2024/11/8 |
2,749 |
2,749 |
2,739 |
2,749 |
+0.33% |
1,900 |
| 2024/11/7 |
2,735 |
2,750 |
2,722 |
2,740 |
+0.18% |
6,100 |
| 2024/11/6 |
2,747 |
2,750 |
2,720 |
2,735 |
-0.44% |
4,000 |
| 2024/11/5 |
2,735 |
2,747 |
2,716 |
2,747 |
+0.44% |
2,500 |
| 2024/11/1 |
2,720 |
2,735 |
2,710 |
2,735 |
+0.59% |
6,100 |
| 2024/10/31 |
2,735 |
2,760 |
2,705 |
2,719 |
-0.59% |
10,100 |
| 2024/10/30 |
2,748 |
2,775 |
2,735 |
2,735 |
+0.00% |
3,800 |
| 2024/10/29 |
2,742 |
2,762 |
2,728 |
2,735 |
+0.26% |
3,700 |
| 2024/10/28 |
2,708 |
2,748 |
2,701 |
2,728 |
+0.74% |
3,700 |
| 2024/10/25 |
2,738 |
2,738 |
2,679 |
2,708 |
-1.10% |
5,100 |
| 2024/10/24 |
2,734 |
2,739 |
2,723 |
2,738 |
+0.15% |
1,900 |
|
