| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,643 |
2,643 |
2,600 |
2,625 |
+0.57% |
2,400 |
| 2025/4/24 |
2,687 |
2,687 |
2,610 |
2,610 |
-2.90% |
2,400 |
| 2025/4/23 |
2,649 |
2,688 |
2,584 |
2,688 |
+0.26% |
4,700 |
| 2025/4/22 |
2,696 |
2,696 |
2,661 |
2,681 |
-0.15% |
1,300 |
| 2025/4/21 |
2,576 |
2,688 |
2,550 |
2,685 |
+4.23% |
3,500 |
| 2025/4/18 |
2,592 |
2,645 |
2,576 |
2,576 |
+0.23% |
3,100 |
| 2025/4/17 |
2,529 |
2,570 |
2,529 |
2,570 |
+0.39% |
3,100 |
| 2025/4/16 |
2,519 |
2,566 |
2,500 |
2,560 |
-0.35% |
2,400 |
| 2025/4/15 |
2,593 |
2,593 |
2,521 |
2,569 |
-0.66% |
5,600 |
| 2025/4/14 |
2,616 |
2,616 |
2,566 |
2,586 |
+0.78% |
4,300 |
| 2025/4/11 |
2,372 |
2,592 |
2,371 |
2,566 |
+5.95% |
4,200 |
| 2025/4/10 |
2,518 |
2,540 |
2,422 |
2,422 |
+2.28% |
5,800 |
| 2025/4/9 |
2,347 |
2,379 |
2,282 |
2,368 |
-0.17% |
2,300 |
| 2025/4/8 |
2,231 |
2,389 |
2,231 |
2,372 |
+7.57% |
4,100 |
| 2025/4/7 |
2,101 |
2,383 |
2,101 |
2,205 |
-10.87% |
14,800 |
| 2025/4/4 |
2,565 |
2,593 |
2,408 |
2,474 |
-4.63% |
22,900 |
| 2025/4/3 |
2,560 |
2,596 |
2,540 |
2,594 |
+0.27% |
7,900 |
| 2025/4/2 |
2,581 |
2,613 |
2,532 |
2,587 |
-0.54% |
6,000 |
| 2025/4/1 |
2,580 |
2,610 |
2,512 |
2,601 |
+0.66% |
4,400 |
| 2025/3/31 |
2,580 |
2,618 |
2,508 |
2,584 |
-1.75% |
5,300 |
| 2025/3/28 |
2,694 |
2,694 |
2,601 |
2,630 |
-2.52% |
6,200 |
| 2025/3/27 |
2,704 |
2,704 |
2,663 |
2,698 |
-0.30% |
3,700 |
| 2025/3/26 |
2,710 |
2,710 |
2,660 |
2,706 |
+0.33% |
4,000 |
| 2025/3/25 |
2,755 |
2,755 |
2,651 |
2,697 |
-1.82% |
12,400 |
| 2025/3/24 |
2,749 |
2,750 |
2,724 |
2,747 |
+0.96% |
10,500 |
| 2025/3/21 |
2,679 |
2,745 |
2,669 |
2,721 |
+1.57% |
20,600 |
| 2025/3/19 |
2,633 |
2,679 |
2,602 |
2,679 |
+1.98% |
14,000 |
| 2025/3/18 |
2,623 |
2,633 |
2,603 |
2,627 |
+0.57% |
8,200 |
| 2025/3/17 |
2,565 |
2,612 |
2,564 |
2,612 |
+2.03% |
14,400 |
| 2025/3/14 |
2,570 |
2,570 |
2,547 |
2,560 |
-0.39% |
4,700 |
| 2025/3/13 |
2,563 |
2,573 |
2,557 |
2,570 |
-0.16% |
2,900 |
| 2025/3/12 |
2,580 |
2,580 |
2,555 |
2,574 |
-0.19% |
6,400 |
| 2025/3/11 |
2,575 |
2,579 |
2,521 |
2,579 |
+3.20% |
19,000 |
| 2025/3/10 |
2,453 |
2,499 |
2,429 |
2,499 |
+3.35% |
13,900 |
| 2025/3/7 |
2,394 |
2,440 |
2,394 |
2,418 |
-0.37% |
1,500 |
| 2025/3/6 |
2,444 |
2,444 |
2,406 |
2,427 |
-0.53% |
1,300 |
| 2025/3/5 |
2,446 |
2,446 |
2,440 |
2,440 |
-0.25% |
500 |
| 2025/3/4 |
2,417 |
2,446 |
2,404 |
2,446 |
-0.08% |
2,500 |
| 2025/3/3 |
2,406 |
2,449 |
2,406 |
2,448 |
+1.75% |
3,000 |
| 2025/2/28 |
2,464 |
2,464 |
2,406 |
2,406 |
-2.35% |
2,400 |
| 2025/2/27 |
2,481 |
2,481 |
2,440 |
2,464 |
-0.36% |
1,900 |
| 2025/2/26 |
2,439 |
2,473 |
2,389 |
2,473 |
+1.39% |
3,300 |
| 2025/2/25 |
2,392 |
2,439 |
2,382 |
2,439 |
+0.37% |
3,200 |
| 2025/2/21 |
2,351 |
2,438 |
2,351 |
2,430 |
+0.75% |
5,500 |
| 2025/2/20 |
2,406 |
2,436 |
2,392 |
2,412 |
-1.23% |
3,500 |
| 2025/2/19 |
2,474 |
2,489 |
2,382 |
2,442 |
-1.29% |
3,700 |
| 2025/2/18 |
2,515 |
2,515 |
2,423 |
2,474 |
-0.92% |
4,500 |
| 2025/2/17 |
2,425 |
2,497 |
2,330 |
2,497 |
-0.64% |
18,600 |
| 2025/2/14 |
2,330 |
2,522 |
2,280 |
2,513 |
+8.18% |
25,100 |
| 2025/2/13 |
2,323 |
2,349 |
2,270 |
2,323 |
+0.00% |
3,800 |
| 2025/2/12 |
2,321 |
2,323 |
2,303 |
2,323 |
+0.17% |
1,100 |
| 2025/2/10 |
2,318 |
2,319 |
2,302 |
2,319 |
+0.04% |
1,600 |
| 2025/2/7 |
2,322 |
2,322 |
2,300 |
2,318 |
-0.34% |
3,700 |
| 2025/2/6 |
2,322 |
2,345 |
2,322 |
2,326 |
+0.17% |
2,700 |
| 2025/2/5 |
2,316 |
2,322 |
2,311 |
2,322 |
-0.13% |
700 |
| 2025/2/4 |
2,321 |
2,349 |
2,321 |
2,325 |
-0.04% |
800 |
| 2025/2/3 |
2,329 |
2,350 |
2,326 |
2,326 |
-0.85% |
1,800 |
| 2025/1/31 |
2,325 |
2,350 |
2,324 |
2,346 |
+0.47% |
1,000 |
| 2025/1/30 |
2,340 |
2,355 |
2,335 |
2,335 |
-0.21% |
1,000 |
| 2025/1/29 |
2,339 |
2,345 |
2,324 |
2,340 |
+0.04% |
1,800 |
| 2025/1/28 |
2,340 |
2,340 |
2,337 |
2,339 |
-0.04% |
1,300 |
| 2025/1/27 |
2,358 |
2,358 |
2,308 |
2,340 |
-0.30% |
2,600 |
| 2025/1/24 |
2,294 |
2,348 |
2,278 |
2,347 |
+2.31% |
2,500 |
| 2025/1/23 |
2,245 |
2,299 |
2,240 |
2,294 |
+2.09% |
3,600 |
| 2025/1/22 |
2,255 |
2,260 |
2,247 |
2,247 |
-0.35% |
2,900 |
| 2025/1/21 |
2,290 |
2,290 |
2,255 |
2,255 |
-1.53% |
6,300 |
| 2025/1/20 |
2,302 |
2,305 |
2,265 |
2,290 |
-0.78% |
1,600 |
| 2025/1/17 |
2,335 |
2,335 |
2,250 |
2,308 |
-0.56% |
3,300 |
| 2025/1/16 |
2,321 |
2,322 |
2,321 |
2,321 |
+0.00% |
400 |
| 2025/1/15 |
2,360 |
2,360 |
2,321 |
2,321 |
-1.65% |
2,100 |
| 2025/1/14 |
2,365 |
2,369 |
2,349 |
2,360 |
-0.21% |
2,400 |
| 2025/1/10 |
2,360 |
2,365 |
2,359 |
2,365 |
+0.25% |
700 |
| 2025/1/9 |
2,358 |
2,360 |
2,358 |
2,359 |
+0.00% |
1,200 |
| 2025/1/8 |
2,356 |
2,374 |
2,356 |
2,359 |
-0.51% |
1,400 |
| 2025/1/7 |
2,353 |
2,374 |
2,353 |
2,371 |
+0.76% |
1,500 |
| 2025/1/6 |
2,344 |
2,375 |
2,344 |
2,353 |
-0.97% |
2,200 |
| 2024/12/30 |
2,307 |
2,380 |
2,305 |
2,376 |
+1.97% |
5,200 |
| 2024/12/27 |
2,330 |
2,340 |
2,304 |
2,330 |
+0.22% |
2,300 |
| 2024/12/26 |
2,380 |
2,380 |
2,280 |
2,325 |
-1.48% |
6,500 |
| 2024/12/25 |
2,350 |
2,360 |
2,350 |
2,360 |
+1.29% |
2,300 |
| 2024/12/24 |
2,378 |
2,380 |
2,270 |
2,330 |
-1.06% |
8,500 |
| 2024/12/23 |
2,315 |
2,380 |
2,315 |
2,355 |
+1.86% |
13,900 |
| 2024/12/20 |
2,312 |
2,312 |
2,271 |
2,312 |
+0.09% |
2,600 |
| 2024/12/19 |
2,287 |
2,312 |
2,287 |
2,310 |
+0.52% |
3,200 |
| 2024/12/18 |
2,299 |
2,299 |
2,265 |
2,298 |
-0.04% |
3,000 |
| 2024/12/17 |
2,303 |
2,303 |
2,285 |
2,299 |
-0.30% |
1,400 |
| 2024/12/16 |
2,298 |
2,320 |
2,292 |
2,306 |
+1.59% |
5,000 |
| 2024/12/13 |
2,254 |
2,270 |
2,230 |
2,270 |
+2.30% |
6,800 |
| 2024/12/12 |
2,250 |
2,250 |
2,219 |
2,219 |
-0.58% |
3,500 |
| 2024/12/11 |
2,220 |
2,232 |
2,220 |
2,232 |
+0.54% |
11,700 |
| 2024/12/10 |
2,206 |
2,220 |
2,206 |
2,220 |
+0.32% |
2,100 |
| 2024/12/9 |
2,200 |
2,214 |
2,200 |
2,213 |
+0.59% |
1,500 |
| 2024/12/6 |
2,202 |
2,212 |
2,200 |
2,200 |
-0.09% |
2,100 |
| 2024/12/5 |
2,194 |
2,217 |
2,192 |
2,202 |
+0.05% |
2,800 |
| 2024/12/4 |
2,220 |
2,220 |
2,189 |
2,201 |
-0.90% |
3,700 |
| 2024/12/3 |
2,204 |
2,221 |
2,204 |
2,221 |
+0.05% |
1,500 |
| 2024/12/2 |
2,210 |
2,229 |
2,198 |
2,220 |
-0.09% |
3,500 |
| 2024/11/29 |
2,220 |
2,233 |
2,212 |
2,222 |
-0.63% |
2,000 |
| 2024/11/28 |
2,213 |
2,236 |
2,213 |
2,236 |
+0.27% |
1,100 |
| 2024/11/27 |
2,230 |
2,230 |
2,222 |
2,230 |
+0.00% |
5,100 |
| 2024/11/26 |
2,262 |
2,262 |
2,230 |
2,230 |
-0.40% |
1,500 |
| 2024/11/25 |
2,243 |
2,265 |
2,215 |
2,239 |
+1.77% |
16,000 |
| 2024/11/22 |
2,177 |
2,200 |
2,132 |
2,200 |
+1.38% |
10,300 |
| 2024/11/21 |
2,170 |
2,176 |
2,142 |
2,170 |
+0.00% |
1,700 |
| 2024/11/20 |
2,150 |
2,175 |
2,145 |
2,170 |
+0.93% |
10,100 |
| 2024/11/19 |
2,146 |
2,153 |
2,118 |
2,150 |
+0.05% |
6,200 |
| 2024/11/18 |
2,149 |
2,149 |
2,111 |
2,149 |
-0.05% |
1,400 |
| 2024/11/15 |
2,146 |
2,150 |
2,139 |
2,150 |
+0.23% |
8,100 |
| 2024/11/14 |
2,140 |
2,149 |
2,123 |
2,145 |
-0.33% |
2,900 |
| 2024/11/13 |
2,107 |
2,152 |
2,102 |
2,152 |
-0.23% |
6,400 |
| 2024/11/12 |
2,131 |
2,157 |
2,130 |
2,157 |
+0.79% |
4,100 |
| 2024/11/11 |
2,153 |
2,169 |
2,140 |
2,140 |
-0.23% |
12,500 |
| 2024/11/8 |
2,100 |
2,164 |
2,100 |
2,145 |
+6.08% |
20,600 |
| 2024/11/7 |
2,015 |
2,022 |
2,005 |
2,022 |
+1.15% |
2,800 |
| 2024/11/6 |
2,000 |
2,000 |
1,986 |
1,999 |
-0.05% |
1,100 |
| 2024/11/5 |
1,998 |
2,000 |
1,990 |
2,000 |
+0.50% |
17,500 |
| 2024/11/1 |
1,990 |
1,990 |
1,990 |
1,990 |
+0.00% |
200 |
| 2024/10/31 |
1,990 |
1,991 |
1,990 |
1,990 |
+0.00% |
700 |
| 2024/10/30 |
1,990 |
1,999 |
1,990 |
1,990 |
+0.05% |
700 |
| 2024/10/29 |
1,990 |
1,990 |
1,989 |
1,989 |
+0.15% |
300 |
| 2024/10/28 |
1,983 |
1,989 |
1,983 |
1,986 |
+0.15% |
600 |
| 2024/10/25 |
1,980 |
1,983 |
1,980 |
1,983 |
+0.15% |
600 |
| 2024/10/24 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
500 |
|
