| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,675 |
2,675 |
2,628 |
2,650 |
+0.00% |
1,100 |
| 2025/4/24 |
2,650 |
2,650 |
2,603 |
2,650 |
+0.76% |
300 |
| 2025/4/23 |
2,674 |
2,674 |
2,630 |
2,630 |
+0.04% |
1,500 |
| 2025/4/22 |
2,604 |
2,629 |
2,600 |
2,629 |
+0.96% |
7,300 |
| 2025/4/21 |
2,622 |
2,622 |
2,602 |
2,604 |
-1.81% |
1,700 |
| 2025/4/18 |
2,551 |
2,725 |
2,518 |
2,652 |
+3.80% |
7,400 |
| 2025/4/17 |
2,560 |
2,581 |
2,550 |
2,555 |
+0.20% |
800 |
| 2025/4/16 |
2,570 |
2,570 |
2,550 |
2,550 |
-0.12% |
1,000 |
| 2025/4/15 |
2,560 |
2,621 |
2,551 |
2,553 |
-0.66% |
1,200 |
| 2025/4/14 |
2,648 |
2,648 |
2,556 |
2,570 |
+0.59% |
2,100 |
| 2025/4/11 |
2,431 |
2,555 |
2,430 |
2,555 |
+2.28% |
1,400 |
| 2025/4/10 |
2,461 |
2,569 |
2,441 |
2,498 |
+8.09% |
4,800 |
| 2025/4/9 |
2,350 |
2,370 |
2,250 |
2,311 |
-3.35% |
8,700 |
| 2025/4/8 |
2,305 |
2,433 |
2,305 |
2,391 |
+7.70% |
22,500 |
| 2025/4/7 |
2,277 |
2,307 |
2,219 |
2,220 |
-12.15% |
16,700 |
| 2025/4/4 |
2,562 |
2,562 |
2,443 |
2,527 |
-3.25% |
9,800 |
| 2025/4/3 |
2,653 |
2,670 |
2,612 |
2,612 |
-3.97% |
4,100 |
| 2025/4/2 |
2,700 |
2,735 |
2,700 |
2,720 |
-0.18% |
1,100 |
| 2025/4/1 |
2,732 |
2,732 |
2,695 |
2,725 |
+0.18% |
2,600 |
| 2025/3/31 |
2,770 |
2,770 |
2,685 |
2,720 |
-3.44% |
4,200 |
| 2025/3/28 |
2,844 |
2,897 |
2,793 |
2,817 |
-4.22% |
9,500 |
| 2025/3/27 |
3,000 |
3,050 |
2,941 |
2,941 |
-1.21% |
7,100 |
| 2025/3/26 |
2,976 |
3,030 |
2,906 |
2,977 |
-0.10% |
7,600 |
| 2025/3/25 |
2,814 |
2,980 |
2,814 |
2,980 |
+6.39% |
21,200 |
| 2025/3/24 |
2,784 |
2,819 |
2,708 |
2,801 |
-5.37% |
41,900 |
| 2025/3/21 |
2,921 |
2,960 |
2,921 |
2,960 |
+0.92% |
2,100 |
| 2025/3/19 |
2,928 |
2,970 |
2,921 |
2,933 |
-0.91% |
1,500 |
| 2025/3/18 |
2,952 |
2,967 |
2,941 |
2,960 |
-0.03% |
1,900 |
| 2025/3/17 |
2,962 |
2,966 |
2,961 |
2,961 |
-0.80% |
1,600 |
| 2025/3/14 |
2,999 |
2,999 |
2,952 |
2,985 |
-0.47% |
1,800 |
| 2025/3/13 |
2,934 |
2,999 |
2,934 |
2,999 |
+1.49% |
1,400 |
| 2025/3/12 |
2,924 |
2,959 |
2,913 |
2,955 |
+1.06% |
700 |
| 2025/3/11 |
2,950 |
2,959 |
2,920 |
2,924 |
-1.88% |
3,300 |
| 2025/3/10 |
2,962 |
2,999 |
2,960 |
2,980 |
-1.32% |
1,900 |
| 2025/3/7 |
2,995 |
3,020 |
2,980 |
3,020 |
+0.50% |
1,700 |
| 2025/3/6 |
2,984 |
3,035 |
2,984 |
3,005 |
-1.31% |
2,200 |
| 2025/3/5 |
3,020 |
3,045 |
3,020 |
3,045 |
+1.84% |
400 |
| 2025/3/4 |
3,050 |
3,050 |
2,956 |
2,990 |
-0.66% |
1,900 |
| 2025/3/3 |
2,979 |
3,035 |
2,979 |
3,010 |
+1.69% |
1,100 |
| 2025/2/28 |
3,085 |
3,085 |
2,960 |
2,960 |
-4.05% |
3,500 |
| 2025/2/27 |
3,010 |
3,090 |
3,000 |
3,085 |
+1.98% |
5,800 |
| 2025/2/26 |
3,075 |
3,075 |
3,020 |
3,025 |
-1.47% |
1,700 |
| 2025/2/25 |
3,010 |
3,095 |
3,010 |
3,070 |
+1.99% |
1,100 |
| 2025/2/21 |
3,045 |
3,075 |
3,010 |
3,010 |
-1.95% |
1,900 |
| 2025/2/20 |
3,115 |
3,155 |
3,000 |
3,070 |
-2.23% |
10,600 |
| 2025/2/19 |
3,220 |
3,220 |
3,120 |
3,140 |
-2.48% |
2,400 |
| 2025/2/18 |
3,230 |
3,230 |
3,180 |
3,220 |
-0.46% |
900 |
| 2025/2/17 |
3,105 |
3,250 |
3,105 |
3,235 |
+0.62% |
8,300 |
| 2025/2/14 |
3,265 |
3,265 |
3,215 |
3,215 |
-1.98% |
3,500 |
| 2025/2/13 |
3,280 |
3,280 |
3,205 |
3,280 |
+0.00% |
2,400 |
| 2025/2/12 |
3,150 |
3,280 |
3,150 |
3,280 |
+5.30% |
3,500 |
| 2025/2/10 |
3,150 |
3,155 |
3,110 |
3,115 |
-2.20% |
2,800 |
| 2025/2/7 |
3,230 |
3,240 |
3,185 |
3,185 |
-0.78% |
2,400 |
| 2025/2/6 |
3,230 |
3,250 |
3,210 |
3,210 |
-0.47% |
1,800 |
| 2025/2/5 |
3,200 |
3,230 |
3,175 |
3,225 |
+1.74% |
2,700 |
| 2025/2/4 |
3,220 |
3,250 |
3,170 |
3,170 |
-1.40% |
2,500 |
| 2025/2/3 |
3,270 |
3,285 |
3,215 |
3,215 |
-2.43% |
4,100 |
| 2025/1/31 |
3,335 |
3,335 |
3,285 |
3,295 |
-1.49% |
1,800 |
| 2025/1/30 |
3,355 |
3,355 |
3,320 |
3,345 |
+0.00% |
1,400 |
| 2025/1/29 |
3,255 |
3,380 |
3,200 |
3,345 |
+4.37% |
9,400 |
| 2025/1/28 |
3,300 |
3,300 |
3,150 |
3,205 |
-0.77% |
4,600 |
| 2025/1/27 |
3,160 |
3,270 |
3,100 |
3,230 |
+3.69% |
4,300 |
| 2025/1/24 |
3,135 |
3,150 |
3,080 |
3,115 |
+0.48% |
3,200 |
| 2025/1/23 |
3,125 |
3,175 |
3,100 |
3,100 |
-0.80% |
1,800 |
| 2025/1/22 |
3,230 |
3,230 |
3,050 |
3,125 |
-3.25% |
12,200 |
| 2025/1/21 |
3,235 |
3,255 |
3,205 |
3,230 |
-1.07% |
3,200 |
| 2025/1/20 |
3,280 |
3,280 |
3,255 |
3,265 |
-0.46% |
1,500 |
| 2025/1/17 |
3,335 |
3,335 |
3,275 |
3,280 |
-1.80% |
2,500 |
| 2025/1/16 |
3,360 |
3,360 |
3,300 |
3,340 |
+0.30% |
2,100 |
| 2025/1/15 |
3,255 |
3,330 |
3,205 |
3,330 |
+2.30% |
3,200 |
| 2025/1/14 |
3,310 |
3,315 |
3,255 |
3,255 |
+0.15% |
3,000 |
| 2025/1/10 |
3,290 |
3,295 |
3,250 |
3,250 |
+0.31% |
400 |
| 2025/1/9 |
3,335 |
3,335 |
3,235 |
3,240 |
-2.70% |
2,600 |
| 2025/1/8 |
3,245 |
3,330 |
3,210 |
3,330 |
+3.58% |
6,600 |
| 2025/1/7 |
3,255 |
3,270 |
3,215 |
3,215 |
-1.23% |
3,300 |
| 2025/1/6 |
3,300 |
3,300 |
3,240 |
3,255 |
-1.36% |
4,100 |
| 2024/12/30 |
3,215 |
3,300 |
3,215 |
3,300 |
+2.33% |
5,100 |
| 2024/12/27 |
3,230 |
3,340 |
3,200 |
3,225 |
-0.31% |
6,700 |
| 2024/12/26 |
3,225 |
3,300 |
3,220 |
3,235 |
+1.57% |
6,000 |
| 2024/12/25 |
3,180 |
3,185 |
3,180 |
3,185 |
+0.16% |
500 |
| 2024/12/24 |
3,235 |
3,260 |
3,150 |
3,180 |
-1.70% |
4,500 |
| 2024/12/23 |
3,290 |
3,380 |
3,215 |
3,235 |
+3.69% |
11,900 |
| 2024/12/20 |
3,100 |
3,135 |
3,100 |
3,120 |
-0.48% |
1,700 |
| 2024/12/19 |
3,075 |
3,150 |
3,075 |
3,135 |
+0.80% |
4,900 |
| 2024/12/18 |
3,070 |
3,110 |
3,060 |
3,110 |
+1.47% |
3,800 |
| 2024/12/17 |
3,105 |
3,110 |
3,055 |
3,065 |
+0.00% |
2,100 |
| 2024/12/16 |
3,115 |
3,125 |
3,040 |
3,065 |
+0.16% |
1,200 |
| 2024/12/13 |
3,090 |
3,120 |
3,060 |
3,060 |
-0.97% |
4,000 |
| 2024/12/12 |
3,105 |
3,105 |
3,055 |
3,090 |
+1.81% |
3,600 |
| 2024/12/11 |
3,015 |
3,035 |
3,005 |
3,035 |
-0.16% |
2,100 |
| 2024/12/10 |
3,095 |
3,100 |
3,020 |
3,040 |
-1.78% |
2,600 |
| 2024/12/9 |
3,050 |
3,095 |
3,030 |
3,095 |
+1.48% |
3,600 |
| 2024/12/6 |
3,045 |
3,050 |
3,005 |
3,050 |
-0.16% |
1,200 |
| 2024/12/5 |
3,125 |
3,125 |
3,025 |
3,055 |
-2.71% |
4,800 |
| 2024/12/4 |
2,851 |
3,150 |
2,851 |
3,140 |
+10.14% |
12,000 |
| 2024/12/3 |
2,911 |
2,975 |
2,828 |
2,851 |
-2.70% |
3,000 |
| 2024/12/2 |
3,050 |
3,050 |
2,900 |
2,930 |
-3.62% |
9,200 |
| 2024/11/29 |
2,910 |
3,050 |
2,910 |
3,040 |
+6.29% |
10,600 |
| 2024/11/28 |
2,855 |
2,907 |
2,842 |
2,860 |
-0.07% |
4,700 |
| 2024/11/27 |
2,785 |
2,897 |
2,785 |
2,862 |
+2.76% |
7,500 |
| 2024/11/26 |
2,899 |
2,899 |
2,785 |
2,785 |
-1.59% |
9,000 |
| 2024/11/25 |
2,747 |
2,830 |
2,706 |
2,830 |
+4.81% |
8,000 |
| 2024/11/22 |
2,679 |
2,723 |
2,672 |
2,700 |
+1.39% |
8,300 |
| 2024/11/21 |
2,664 |
2,664 |
2,662 |
2,663 |
+0.30% |
800 |
| 2024/11/20 |
2,650 |
2,669 |
2,643 |
2,655 |
+0.34% |
1,000 |
| 2024/11/19 |
2,631 |
2,649 |
2,631 |
2,646 |
+0.84% |
1,500 |
| 2024/11/18 |
2,611 |
2,644 |
2,610 |
2,624 |
+0.54% |
900 |
| 2024/11/15 |
2,600 |
2,633 |
2,581 |
2,610 |
+0.38% |
14,400 |
| 2024/11/14 |
2,594 |
2,600 |
2,580 |
2,600 |
+0.00% |
1,400 |
| 2024/11/13 |
2,569 |
2,609 |
2,569 |
2,600 |
+1.25% |
800 |
| 2024/11/12 |
2,600 |
2,614 |
2,562 |
2,568 |
-0.77% |
1,000 |
| 2024/11/11 |
2,505 |
2,600 |
2,505 |
2,588 |
+1.29% |
1,300 |
| 2024/11/8 |
2,560 |
2,610 |
2,510 |
2,555 |
+0.20% |
2,500 |
| 2024/11/7 |
2,550 |
2,550 |
2,550 |
2,550 |
+1.88% |
200 |
| 2024/11/6 |
2,568 |
2,568 |
2,370 |
2,503 |
-2.53% |
8,000 |
| 2024/11/5 |
2,585 |
2,635 |
2,568 |
2,568 |
-0.66% |
1,200 |
| 2024/11/1 |
2,550 |
2,585 |
2,530 |
2,585 |
+1.49% |
1,100 |
| 2024/10/31 |
2,555 |
2,576 |
2,547 |
2,547 |
-0.62% |
1,000 |
| 2024/10/30 |
2,562 |
2,580 |
2,562 |
2,563 |
+0.08% |
1,300 |
| 2024/10/29 |
2,533 |
2,561 |
2,533 |
2,561 |
+0.75% |
900 |
| 2024/10/28 |
2,518 |
2,544 |
2,453 |
2,542 |
+0.75% |
1,100 |
| 2024/10/25 |
2,505 |
2,523 |
2,450 |
2,523 |
-0.67% |
2,400 |
| 2024/10/24 |
2,554 |
2,565 |
2,512 |
2,540 |
-2.46% |
2,600 |
|
