| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,325 |
2,379 |
2,290 |
2,327 |
+1.04% |
3,600 |
| 2025/4/24 |
2,305 |
2,336 |
2,303 |
2,303 |
+0.26% |
800 |
| 2025/4/23 |
2,326 |
2,371 |
2,280 |
2,297 |
+0.92% |
4,300 |
| 2025/4/22 |
2,333 |
2,333 |
2,262 |
2,276 |
-1.04% |
2,100 |
| 2025/4/21 |
2,281 |
2,337 |
2,281 |
2,300 |
+0.83% |
3,600 |
| 2025/4/18 |
2,290 |
2,350 |
2,262 |
2,281 |
+0.84% |
4,400 |
| 2025/4/17 |
2,228 |
2,300 |
2,226 |
2,262 |
-0.57% |
2,800 |
| 2025/4/16 |
2,347 |
2,347 |
2,253 |
2,275 |
-2.11% |
2,800 |
| 2025/4/15 |
2,358 |
2,365 |
2,324 |
2,324 |
-0.17% |
2,900 |
| 2025/4/14 |
2,319 |
2,400 |
2,319 |
2,328 |
+1.57% |
3,700 |
| 2025/4/11 |
2,301 |
2,301 |
2,249 |
2,292 |
-1.80% |
1,900 |
| 2025/4/10 |
2,393 |
2,394 |
2,296 |
2,334 |
+8.61% |
2,600 |
| 2025/4/9 |
2,226 |
2,244 |
2,090 |
2,149 |
-5.58% |
3,900 |
| 2025/4/8 |
2,210 |
2,360 |
2,208 |
2,276 |
+13.23% |
12,200 |
| 2025/4/7 |
2,169 |
2,195 |
2,001 |
2,010 |
-13.14% |
22,400 |
| 2025/4/4 |
2,400 |
2,421 |
2,192 |
2,314 |
-6.69% |
23,300 |
| 2025/4/3 |
2,501 |
2,589 |
2,462 |
2,480 |
-4.02% |
10,400 |
| 2025/4/2 |
2,537 |
2,596 |
2,521 |
2,584 |
+1.21% |
4,900 |
| 2025/4/1 |
2,609 |
2,637 |
2,516 |
2,553 |
-2.11% |
5,500 |
| 2025/3/31 |
2,635 |
2,654 |
2,475 |
2,608 |
-2.87% |
7,900 |
| 2025/3/28 |
2,678 |
2,730 |
2,651 |
2,685 |
-0.70% |
3,500 |
| 2025/3/27 |
2,740 |
2,770 |
2,704 |
2,704 |
-1.89% |
5,100 |
| 2025/3/26 |
2,848 |
2,886 |
2,751 |
2,756 |
-3.23% |
7,400 |
| 2025/3/25 |
2,901 |
2,901 |
2,770 |
2,848 |
-2.13% |
9,700 |
| 2025/3/24 |
2,897 |
2,920 |
2,854 |
2,910 |
+2.11% |
12,300 |
| 2025/3/21 |
2,752 |
2,850 |
2,750 |
2,850 |
+0.56% |
20,300 |
| 2025/3/19 |
2,628 |
2,834 |
2,628 |
2,834 |
+8.25% |
33,800 |
| 2025/3/18 |
2,612 |
2,643 |
2,565 |
2,618 |
+0.23% |
14,000 |
| 2025/3/17 |
2,648 |
2,650 |
2,601 |
2,612 |
-0.84% |
6,700 |
| 2025/3/14 |
2,596 |
2,643 |
2,541 |
2,634 |
+1.90% |
8,200 |
| 2025/3/13 |
2,622 |
2,649 |
2,585 |
2,585 |
-0.58% |
10,900 |
| 2025/3/12 |
2,585 |
2,633 |
2,562 |
2,600 |
+0.58% |
7,900 |
| 2025/3/11 |
2,511 |
2,585 |
2,478 |
2,585 |
+1.61% |
4,600 |
| 2025/3/10 |
2,550 |
2,550 |
2,500 |
2,544 |
-0.78% |
3,800 |
| 2025/3/7 |
2,550 |
2,577 |
2,516 |
2,564 |
+0.55% |
3,000 |
| 2025/3/6 |
2,527 |
2,577 |
2,527 |
2,550 |
+1.19% |
6,500 |
| 2025/3/5 |
2,465 |
2,523 |
2,465 |
2,520 |
+2.23% |
1,600 |
| 2025/3/4 |
2,500 |
2,521 |
2,464 |
2,465 |
-2.72% |
4,100 |
| 2025/3/3 |
2,525 |
2,580 |
2,488 |
2,534 |
+2.38% |
3,800 |
| 2025/2/28 |
2,539 |
2,554 |
2,470 |
2,475 |
-2.56% |
7,200 |
| 2025/2/27 |
2,560 |
2,598 |
2,508 |
2,540 |
-1.01% |
10,900 |
| 2025/2/26 |
2,490 |
2,639 |
2,470 |
2,566 |
+5.16% |
13,800 |
| 2025/2/25 |
2,650 |
2,679 |
2,438 |
2,440 |
-7.92% |
32,000 |
| 2025/2/21 |
2,472 |
2,680 |
2,470 |
2,650 |
+8.25% |
34,700 |
| 2025/2/20 |
2,350 |
2,463 |
2,328 |
2,448 |
+5.15% |
15,200 |
| 2025/2/19 |
2,347 |
2,419 |
2,313 |
2,328 |
+1.17% |
7,500 |
| 2025/2/18 |
2,322 |
2,360 |
2,207 |
2,301 |
-0.90% |
23,800 |
| 2025/2/17 |
2,360 |
2,364 |
2,322 |
2,322 |
-0.85% |
3,300 |
| 2025/2/14 |
2,352 |
2,445 |
2,301 |
2,342 |
+1.78% |
20,500 |
| 2025/2/13 |
2,292 |
2,324 |
2,268 |
2,301 |
+0.22% |
9,100 |
| 2025/2/12 |
2,313 |
2,313 |
2,281 |
2,296 |
+0.04% |
2,000 |
| 2025/2/10 |
2,300 |
2,300 |
2,256 |
2,295 |
+1.64% |
2,600 |
| 2025/2/7 |
2,220 |
2,300 |
2,220 |
2,258 |
-0.53% |
1,700 |
| 2025/2/6 |
2,223 |
2,270 |
2,223 |
2,270 |
+2.21% |
2,000 |
| 2025/2/5 |
2,249 |
2,249 |
2,210 |
2,221 |
-0.72% |
1,700 |
| 2025/2/4 |
2,230 |
2,239 |
2,206 |
2,237 |
+0.31% |
2,400 |
| 2025/2/3 |
2,236 |
2,248 |
2,184 |
2,230 |
-0.62% |
4,600 |
| 2025/1/31 |
2,245 |
2,265 |
2,242 |
2,244 |
+0.00% |
1,800 |
| 2025/1/30 |
2,241 |
2,276 |
2,241 |
2,244 |
+0.18% |
3,700 |
| 2025/1/29 |
2,270 |
2,270 |
2,226 |
2,240 |
-1.06% |
3,300 |
| 2025/1/28 |
2,238 |
2,268 |
2,225 |
2,264 |
+0.27% |
3,700 |
| 2025/1/27 |
2,271 |
2,271 |
2,235 |
2,258 |
+1.03% |
8,900 |
| 2025/1/24 |
2,259 |
2,259 |
2,235 |
2,235 |
-0.22% |
2,200 |
| 2025/1/23 |
2,274 |
2,274 |
2,240 |
2,240 |
-0.09% |
2,200 |
| 2025/1/22 |
2,248 |
2,276 |
2,224 |
2,242 |
+0.85% |
9,800 |
| 2025/1/21 |
2,243 |
2,250 |
2,215 |
2,223 |
-0.13% |
6,700 |
| 2025/1/20 |
2,233 |
2,248 |
2,200 |
2,226 |
+0.72% |
5,600 |
| 2025/1/17 |
2,212 |
2,240 |
2,200 |
2,210 |
+0.23% |
2,900 |
| 2025/1/16 |
2,254 |
2,291 |
2,201 |
2,205 |
-2.56% |
5,000 |
| 2025/1/15 |
2,297 |
2,297 |
2,234 |
2,263 |
-1.48% |
6,500 |
| 2025/1/14 |
2,300 |
2,310 |
2,274 |
2,297 |
+0.44% |
5,400 |
| 2025/1/10 |
2,348 |
2,350 |
2,287 |
2,287 |
-1.17% |
15,600 |
| 2025/1/9 |
2,261 |
2,315 |
2,259 |
2,314 |
+2.98% |
10,400 |
| 2025/1/8 |
2,212 |
2,280 |
2,204 |
2,247 |
+1.90% |
10,500 |
| 2025/1/7 |
2,221 |
2,221 |
2,148 |
2,205 |
+0.68% |
7,500 |
| 2025/1/6 |
2,194 |
2,202 |
2,158 |
2,190 |
-0.09% |
2,900 |
| 2024/12/30 |
2,194 |
2,246 |
2,186 |
2,192 |
-0.90% |
8,900 |
| 2024/12/27 |
2,086 |
2,250 |
2,086 |
2,212 |
+5.38% |
12,000 |
| 2024/12/26 |
2,116 |
2,120 |
2,068 |
2,099 |
-0.05% |
6,800 |
| 2024/12/25 |
2,063 |
2,100 |
2,040 |
2,100 |
+1.79% |
9,500 |
| 2024/12/24 |
2,105 |
2,134 |
2,048 |
2,063 |
-3.15% |
11,300 |
| 2024/12/23 |
2,220 |
2,220 |
2,112 |
2,130 |
-2.87% |
9,400 |
| 2024/12/20 |
2,149 |
2,193 |
2,149 |
2,193 |
+2.48% |
9,200 |
| 2024/12/19 |
2,088 |
2,140 |
2,088 |
2,140 |
+1.86% |
8,800 |
| 2024/12/18 |
2,123 |
2,125 |
2,091 |
2,101 |
+0.14% |
5,000 |
| 2024/12/17 |
2,134 |
2,134 |
2,088 |
2,098 |
-0.10% |
8,400 |
| 2024/12/16 |
2,102 |
2,109 |
2,080 |
2,100 |
-0.94% |
4,100 |
| 2024/12/13 |
2,031 |
2,120 |
2,029 |
2,120 |
+3.41% |
5,300 |
| 2024/12/12 |
2,070 |
2,070 |
2,037 |
2,050 |
-0.68% |
5,300 |
| 2024/12/11 |
2,060 |
2,065 |
2,030 |
2,064 |
+0.29% |
4,600 |
| 2024/12/10 |
2,113 |
2,113 |
2,051 |
2,058 |
-2.83% |
7,200 |
| 2024/12/9 |
2,026 |
2,120 |
2,026 |
2,118 |
+5.74% |
12,500 |
| 2024/12/6 |
1,969 |
2,003 |
1,950 |
2,003 |
+1.93% |
12,900 |
| 2024/12/5 |
1,953 |
1,971 |
1,951 |
1,965 |
-0.35% |
5,400 |
| 2024/12/4 |
1,971 |
1,985 |
1,950 |
1,972 |
+0.05% |
4,900 |
| 2024/12/3 |
1,940 |
1,980 |
1,940 |
1,971 |
+2.02% |
16,900 |
| 2024/12/2 |
1,909 |
1,932 |
1,909 |
1,932 |
+1.20% |
19,900 |
| 2024/11/29 |
1,910 |
1,945 |
1,907 |
1,909 |
-0.47% |
2,700 |
| 2024/11/28 |
1,932 |
1,975 |
1,917 |
1,918 |
-0.78% |
4,900 |
| 2024/11/27 |
1,974 |
1,974 |
1,930 |
1,933 |
-2.18% |
4,100 |
| 2024/11/26 |
1,975 |
1,986 |
1,951 |
1,976 |
+0.00% |
3,900 |
| 2024/11/25 |
1,967 |
1,977 |
1,950 |
1,976 |
+1.07% |
7,100 |
| 2024/11/22 |
1,956 |
1,978 |
1,934 |
1,955 |
-1.21% |
2,000 |
| 2024/11/21 |
1,980 |
1,980 |
1,947 |
1,979 |
-0.05% |
1,500 |
| 2024/11/20 |
1,927 |
1,980 |
1,927 |
1,980 |
+1.64% |
4,900 |
| 2024/11/19 |
1,889 |
1,989 |
1,855 |
1,948 |
+3.62% |
14,400 |
| 2024/11/18 |
1,881 |
1,900 |
1,854 |
1,880 |
-1.47% |
15,800 |
| 2024/11/15 |
1,954 |
1,988 |
1,908 |
1,908 |
-2.25% |
14,100 |
| 2024/11/14 |
2,030 |
2,030 |
1,952 |
1,952 |
-5.70% |
25,100 |
| 2024/11/13 |
2,148 |
2,157 |
2,070 |
2,070 |
-3.50% |
18,700 |
| 2024/11/12 |
2,150 |
2,192 |
2,143 |
2,145 |
+0.14% |
8,500 |
| 2024/11/11 |
2,112 |
2,170 |
2,112 |
2,142 |
+1.32% |
6,600 |
| 2024/11/8 |
2,089 |
2,151 |
2,088 |
2,114 |
+0.71% |
9,100 |
| 2024/11/7 |
2,065 |
2,129 |
2,065 |
2,099 |
+1.35% |
14,300 |
| 2024/11/6 |
2,060 |
2,105 |
2,040 |
2,071 |
+0.63% |
9,100 |
| 2024/11/5 |
2,099 |
2,099 |
2,052 |
2,058 |
-1.67% |
12,400 |
| 2024/11/1 |
2,150 |
2,150 |
2,060 |
2,093 |
-4.03% |
7,600 |
| 2024/10/31 |
2,154 |
2,181 |
2,143 |
2,181 |
+1.30% |
4,300 |
| 2024/10/30 |
2,139 |
2,177 |
2,139 |
2,153 |
+1.03% |
2,000 |
| 2024/10/29 |
2,094 |
2,183 |
2,094 |
2,131 |
+0.38% |
3,200 |
| 2024/10/28 |
2,050 |
2,167 |
2,050 |
2,123 |
+1.58% |
6,900 |
| 2024/10/25 |
2,120 |
2,131 |
2,060 |
2,090 |
-1.74% |
8,100 |
| 2024/10/24 |
2,177 |
2,177 |
2,111 |
2,127 |
-2.30% |
24,000 |
|
