| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,611 |
2,626 |
2,582 |
2,606 |
-0.15% |
2,800 |
| 2025/4/24 |
2,602 |
2,610 |
2,602 |
2,610 |
+0.31% |
2,200 |
| 2025/4/23 |
2,586 |
2,602 |
2,570 |
2,602 |
+0.62% |
1,500 |
| 2025/4/22 |
2,550 |
2,586 |
2,544 |
2,586 |
+1.41% |
1,400 |
| 2025/4/21 |
2,535 |
2,580 |
2,535 |
2,550 |
+0.71% |
2,900 |
| 2025/4/18 |
2,521 |
2,580 |
2,520 |
2,532 |
+0.48% |
2,000 |
| 2025/4/17 |
2,462 |
2,520 |
2,457 |
2,520 |
+1.04% |
3,300 |
| 2025/4/16 |
2,460 |
2,494 |
2,452 |
2,494 |
+1.30% |
600 |
| 2025/4/15 |
2,435 |
2,484 |
2,435 |
2,462 |
+1.19% |
4,200 |
| 2025/4/14 |
2,413 |
2,452 |
2,411 |
2,433 |
+1.88% |
3,900 |
| 2025/4/11 |
2,350 |
2,430 |
2,350 |
2,388 |
-0.04% |
4,500 |
| 2025/4/10 |
2,426 |
2,426 |
2,328 |
2,389 |
+2.62% |
49,200 |
| 2025/4/9 |
2,320 |
2,329 |
2,269 |
2,328 |
-0.98% |
5,600 |
| 2025/4/8 |
2,313 |
2,415 |
2,244 |
2,351 |
+6.57% |
6,300 |
| 2025/4/7 |
2,300 |
2,300 |
2,150 |
2,206 |
-8.92% |
18,900 |
| 2025/4/4 |
2,557 |
2,557 |
2,419 |
2,422 |
-5.24% |
11,600 |
| 2025/4/3 |
2,559 |
2,603 |
2,556 |
2,556 |
-2.92% |
4,800 |
| 2025/4/2 |
2,661 |
2,661 |
2,633 |
2,633 |
-1.31% |
900 |
| 2025/4/1 |
2,691 |
2,691 |
2,658 |
2,668 |
+0.41% |
600 |
| 2025/3/31 |
2,660 |
2,675 |
2,633 |
2,657 |
-0.67% |
3,800 |
| 2025/3/28 |
2,651 |
2,699 |
2,651 |
2,675 |
-0.59% |
3,400 |
| 2025/3/27 |
2,704 |
2,720 |
2,690 |
2,691 |
-0.33% |
3,900 |
| 2025/3/26 |
2,693 |
2,710 |
2,693 |
2,700 |
+0.07% |
2,900 |
| 2025/3/25 |
2,712 |
2,713 |
2,684 |
2,698 |
-0.48% |
5,800 |
| 2025/3/24 |
2,707 |
2,716 |
2,707 |
2,711 |
+0.52% |
4,300 |
| 2025/3/21 |
2,702 |
2,705 |
2,696 |
2,697 |
-0.33% |
4,000 |
| 2025/3/19 |
2,697 |
2,715 |
2,697 |
2,706 |
+0.33% |
5,400 |
| 2025/3/18 |
2,697 |
2,697 |
2,677 |
2,697 |
+0.63% |
1,800 |
| 2025/3/17 |
2,700 |
2,700 |
2,673 |
2,680 |
-0.48% |
4,500 |
| 2025/3/14 |
2,679 |
2,700 |
2,679 |
2,693 |
+0.52% |
900 |
| 2025/3/13 |
2,705 |
2,705 |
2,671 |
2,679 |
-0.96% |
2,200 |
| 2025/3/12 |
2,676 |
2,705 |
2,676 |
2,705 |
+1.08% |
700 |
| 2025/3/11 |
2,672 |
2,699 |
2,667 |
2,676 |
-1.00% |
3,100 |
| 2025/3/10 |
2,705 |
2,705 |
2,692 |
2,703 |
-0.07% |
1,800 |
| 2025/3/7 |
2,660 |
2,705 |
2,659 |
2,705 |
+1.73% |
7,900 |
| 2025/3/6 |
2,669 |
2,669 |
2,654 |
2,659 |
-0.41% |
2,200 |
| 2025/3/5 |
2,644 |
2,670 |
2,644 |
2,670 |
+0.07% |
1,900 |
| 2025/3/4 |
2,655 |
2,677 |
2,649 |
2,668 |
+0.76% |
22,600 |
| 2025/3/3 |
2,654 |
2,679 |
2,639 |
2,648 |
+0.68% |
27,600 |
| 2025/2/28 |
2,653 |
2,653 |
2,630 |
2,630 |
-0.27% |
1,000 |
| 2025/2/26 |
2,639 |
2,649 |
2,633 |
2,637 |
-0.15% |
2,900 |
| 2025/2/25 |
2,619 |
2,641 |
2,619 |
2,641 |
+0.34% |
3,100 |
| 2025/2/21 |
2,651 |
2,651 |
2,632 |
2,632 |
-0.68% |
6,800 |
| 2025/2/20 |
2,639 |
2,654 |
2,631 |
2,650 |
+0.19% |
7,200 |
| 2025/2/19 |
2,631 |
2,645 |
2,625 |
2,645 |
+0.53% |
3,100 |
| 2025/2/18 |
2,612 |
2,650 |
2,612 |
2,631 |
+0.53% |
3,200 |
| 2025/2/17 |
2,607 |
2,634 |
2,607 |
2,617 |
+0.46% |
2,500 |
| 2025/2/14 |
2,645 |
2,645 |
2,600 |
2,605 |
-0.57% |
3,000 |
| 2025/2/13 |
2,618 |
2,650 |
2,618 |
2,620 |
+0.23% |
8,500 |
| 2025/2/12 |
2,609 |
2,614 |
2,589 |
2,614 |
-0.19% |
4,600 |
| 2025/2/10 |
2,555 |
2,639 |
2,555 |
2,619 |
+2.75% |
11,200 |
| 2025/2/7 |
2,545 |
2,562 |
2,544 |
2,549 |
+0.00% |
2,900 |
| 2025/2/6 |
2,575 |
2,575 |
2,547 |
2,549 |
-0.20% |
5,400 |
| 2025/2/5 |
2,556 |
2,557 |
2,554 |
2,554 |
-0.08% |
1,200 |
| 2025/2/4 |
2,561 |
2,580 |
2,552 |
2,556 |
+0.51% |
3,000 |
| 2025/2/3 |
2,560 |
2,560 |
2,543 |
2,543 |
-0.24% |
4,300 |
| 2025/1/31 |
2,668 |
2,670 |
2,541 |
2,549 |
-3.34% |
30,900 |
| 2025/1/30 |
2,614 |
2,663 |
2,609 |
2,637 |
+0.38% |
6,800 |
| 2025/1/29 |
2,599 |
2,630 |
2,570 |
2,627 |
+1.74% |
5,600 |
| 2025/1/28 |
2,544 |
2,590 |
2,540 |
2,582 |
+2.22% |
5,100 |
| 2025/1/27 |
2,535 |
2,583 |
2,526 |
2,526 |
-0.04% |
14,500 |
| 2025/1/24 |
2,529 |
2,531 |
2,524 |
2,527 |
+0.16% |
3,700 |
| 2025/1/23 |
2,500 |
2,523 |
2,480 |
2,523 |
+1.73% |
7,800 |
| 2025/1/22 |
2,485 |
2,485 |
2,463 |
2,480 |
+0.32% |
2,500 |
| 2025/1/21 |
2,467 |
2,472 |
2,461 |
2,472 |
+0.41% |
2,100 |
| 2025/1/20 |
2,457 |
2,473 |
2,450 |
2,462 |
+0.24% |
4,500 |
| 2025/1/17 |
2,454 |
2,460 |
2,450 |
2,456 |
+0.08% |
3,500 |
| 2025/1/16 |
2,473 |
2,473 |
2,453 |
2,454 |
-0.32% |
400 |
| 2025/1/15 |
2,448 |
2,470 |
2,447 |
2,462 |
+0.57% |
4,600 |
| 2025/1/14 |
2,470 |
2,475 |
2,445 |
2,448 |
-0.81% |
5,900 |
| 2025/1/10 |
2,481 |
2,490 |
2,468 |
2,468 |
-0.12% |
3,700 |
| 2025/1/9 |
2,500 |
2,500 |
2,471 |
2,471 |
-1.16% |
6,500 |
| 2025/1/8 |
2,504 |
2,520 |
2,500 |
2,500 |
-0.36% |
5,600 |
| 2025/1/7 |
2,528 |
2,528 |
2,508 |
2,509 |
-0.44% |
3,800 |
| 2025/1/6 |
2,529 |
2,535 |
2,510 |
2,520 |
-0.36% |
3,100 |
| 2024/12/30 |
2,497 |
2,530 |
2,494 |
2,529 |
+1.40% |
8,000 |
| 2024/12/27 |
2,495 |
2,503 |
2,475 |
2,494 |
+1.14% |
8,900 |
| 2024/12/26 |
2,430 |
2,478 |
2,430 |
2,466 |
+1.44% |
28,900 |
| 2024/12/25 |
2,433 |
2,458 |
2,417 |
2,431 |
-0.49% |
65,200 |
| 2024/12/24 |
2,486 |
2,488 |
2,438 |
2,443 |
-2.08% |
76,500 |
| 2024/12/23 |
2,510 |
2,515 |
2,492 |
2,495 |
-0.60% |
16,600 |
| 2024/12/20 |
2,549 |
2,549 |
2,500 |
2,510 |
-1.53% |
10,700 |
| 2024/12/19 |
2,542 |
2,550 |
2,525 |
2,549 |
-0.08% |
47,300 |
| 2024/12/18 |
2,568 |
2,572 |
2,551 |
2,551 |
-0.82% |
12,800 |
| 2024/12/17 |
2,585 |
2,585 |
2,560 |
2,572 |
-0.54% |
6,500 |
| 2024/12/16 |
2,602 |
2,606 |
2,585 |
2,586 |
-1.30% |
14,200 |
| 2024/12/13 |
2,635 |
2,638 |
2,619 |
2,620 |
-0.68% |
4,400 |
| 2024/12/12 |
2,648 |
2,648 |
2,638 |
2,638 |
-0.08% |
2,800 |
| 2024/12/11 |
2,647 |
2,650 |
2,634 |
2,640 |
-0.26% |
3,700 |
| 2024/12/10 |
2,640 |
2,647 |
2,631 |
2,647 |
+0.42% |
6,300 |
| 2024/12/9 |
2,629 |
2,641 |
2,629 |
2,636 |
+0.27% |
5,900 |
| 2024/12/6 |
2,624 |
2,629 |
2,608 |
2,629 |
+0.46% |
6,900 |
| 2024/12/5 |
2,617 |
2,620 |
2,610 |
2,617 |
+0.00% |
9,800 |
| 2024/12/4 |
2,624 |
2,632 |
2,617 |
2,617 |
-0.57% |
11,000 |
| 2024/12/3 |
2,631 |
2,640 |
2,621 |
2,632 |
+0.00% |
8,000 |
| 2024/12/2 |
2,631 |
2,645 |
2,627 |
2,632 |
+0.11% |
1,400 |
| 2024/11/29 |
2,658 |
2,658 |
2,627 |
2,629 |
-1.09% |
1,800 |
| 2024/11/28 |
2,642 |
2,662 |
2,628 |
2,658 |
+0.61% |
4,700 |
| 2024/11/27 |
2,661 |
2,662 |
2,642 |
2,642 |
-0.75% |
6,800 |
| 2024/11/26 |
2,696 |
2,696 |
2,650 |
2,662 |
-1.30% |
4,700 |
| 2024/11/25 |
2,696 |
2,697 |
2,685 |
2,697 |
+0.48% |
1,200 |
| 2024/11/22 |
2,695 |
2,695 |
2,680 |
2,684 |
+0.15% |
1,100 |
| 2024/11/21 |
2,684 |
2,690 |
2,677 |
2,680 |
-0.15% |
3,900 |
| 2024/11/20 |
2,680 |
2,690 |
2,680 |
2,684 |
+0.04% |
1,800 |
| 2024/11/19 |
2,696 |
2,696 |
2,680 |
2,683 |
-0.45% |
3,600 |
| 2024/11/18 |
2,707 |
2,707 |
2,693 |
2,695 |
-0.44% |
3,300 |
| 2024/11/15 |
2,701 |
2,720 |
2,696 |
2,707 |
+0.04% |
4,800 |
| 2024/11/14 |
2,715 |
2,730 |
2,702 |
2,706 |
-0.18% |
2,800 |
| 2024/11/13 |
2,726 |
2,733 |
2,711 |
2,711 |
-0.33% |
3,700 |
| 2024/11/12 |
2,720 |
2,730 |
2,716 |
2,720 |
+0.07% |
3,100 |
| 2024/11/11 |
2,710 |
2,731 |
2,710 |
2,718 |
+0.30% |
3,700 |
| 2024/11/8 |
2,750 |
2,757 |
2,709 |
2,710 |
-1.20% |
9,100 |
| 2024/11/7 |
2,761 |
2,762 |
2,742 |
2,743 |
-0.65% |
4,000 |
| 2024/11/6 |
2,779 |
2,790 |
2,745 |
2,761 |
-0.68% |
3,500 |
| 2024/11/5 |
2,753 |
2,780 |
2,753 |
2,780 |
+1.39% |
1,900 |
| 2024/11/1 |
2,826 |
2,826 |
2,742 |
2,742 |
-2.83% |
8,000 |
| 2024/10/31 |
2,885 |
2,920 |
2,820 |
2,822 |
-0.98% |
24,200 |
| 2024/10/30 |
2,835 |
2,920 |
2,810 |
2,850 |
+0.67% |
22,500 |
| 2024/10/29 |
2,748 |
2,850 |
2,748 |
2,831 |
+3.13% |
23,900 |
| 2024/10/28 |
2,702 |
2,758 |
2,702 |
2,745 |
+0.99% |
36,500 |
| 2024/10/25 |
2,747 |
2,750 |
2,700 |
2,718 |
-1.06% |
7,900 |
| 2024/10/24 |
2,745 |
2,761 |
2,744 |
2,747 |
-0.07% |
2,200 |
| 2024/10/23 |
2,763 |
2,763 |
2,744 |
2,749 |
-0.54% |
3,400 |
|
