| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,407 |
2,592 |
2,382 |
2,491 |
+3.49% |
25,300 |
| 2025/4/24 |
2,373 |
2,700 |
2,303 |
2,407 |
+2.47% |
126,000 |
| 2025/4/23 |
2,374 |
2,374 |
2,349 |
2,349 |
-0.04% |
400 |
| 2025/4/22 |
2,371 |
2,371 |
2,350 |
2,350 |
-0.09% |
600 |
| 2025/4/21 |
2,397 |
2,397 |
2,352 |
2,352 |
-1.38% |
700 |
| 2025/4/18 |
2,349 |
2,385 |
2,348 |
2,385 |
+1.58% |
2,500 |
| 2025/4/17 |
2,351 |
2,351 |
2,330 |
2,348 |
+1.47% |
500 |
| 2025/4/16 |
2,350 |
2,350 |
2,314 |
2,314 |
+0.04% |
1,500 |
| 2025/4/15 |
2,290 |
2,354 |
2,290 |
2,313 |
+1.14% |
2,300 |
| 2025/4/14 |
2,314 |
2,330 |
2,254 |
2,287 |
-0.48% |
2,800 |
| 2025/4/11 |
2,074 |
2,298 |
2,074 |
2,298 |
+6.09% |
1,300 |
| 2025/4/10 |
2,136 |
2,359 |
2,136 |
2,166 |
+3.14% |
1,600 |
| 2025/4/9 |
2,066 |
2,100 |
2,016 |
2,100 |
-0.99% |
7,400 |
| 2025/4/8 |
2,089 |
2,287 |
2,089 |
2,121 |
+4.02% |
1,400 |
| 2025/4/7 |
2,250 |
2,250 |
1,990 |
2,039 |
-11.15% |
7,600 |
| 2025/4/4 |
2,190 |
2,344 |
2,140 |
2,295 |
+0.22% |
4,000 |
| 2025/4/3 |
2,366 |
2,366 |
2,290 |
2,290 |
-3.21% |
400 |
| 2025/4/2 |
2,357 |
2,382 |
2,357 |
2,366 |
+0.08% |
1,500 |
| 2025/4/1 |
2,332 |
2,364 |
2,332 |
2,364 |
+1.37% |
200 |
| 2025/3/31 |
2,382 |
2,382 |
2,332 |
2,332 |
+0.00% |
300 |
| 2025/3/28 |
2,282 |
2,363 |
2,282 |
2,332 |
-0.89% |
2,100 |
| 2025/3/27 |
2,313 |
2,363 |
2,300 |
2,353 |
-1.47% |
2,000 |
| 2025/3/26 |
2,303 |
2,400 |
2,300 |
2,388 |
+1.62% |
1,700 |
| 2025/3/25 |
2,379 |
2,379 |
2,345 |
2,350 |
-1.22% |
800 |
| 2025/3/24 |
2,360 |
2,379 |
2,323 |
2,379 |
+2.45% |
2,300 |
| 2025/3/21 |
2,327 |
2,345 |
2,303 |
2,322 |
-1.19% |
1,800 |
| 2025/3/19 |
2,366 |
2,366 |
2,290 |
2,350 |
-1.26% |
1,200 |
| 2025/3/18 |
2,300 |
2,390 |
2,300 |
2,380 |
+3.48% |
5,900 |
| 2025/3/17 |
2,250 |
2,300 |
2,250 |
2,300 |
+2.22% |
800 |
| 2025/3/14 |
2,250 |
2,250 |
2,200 |
2,250 |
+0.90% |
400 |
| 2025/3/13 |
2,230 |
2,230 |
2,210 |
2,230 |
+0.00% |
400 |
| 2025/3/12 |
2,243 |
2,244 |
2,230 |
2,230 |
+0.59% |
1,200 |
| 2025/3/11 |
2,198 |
2,217 |
2,170 |
2,217 |
+0.54% |
1,200 |
| 2025/3/10 |
2,237 |
2,250 |
2,205 |
2,205 |
-2.00% |
1,100 |
| 2025/3/7 |
2,241 |
2,335 |
2,235 |
2,250 |
-1.79% |
3,000 |
| 2025/3/6 |
2,290 |
2,291 |
2,290 |
2,291 |
-2.09% |
200 |
| 2025/3/5 |
2,340 |
2,340 |
2,340 |
2,340 |
+0.30% |
100 |
| 2025/3/4 |
2,332 |
2,333 |
2,332 |
2,333 |
-0.38% |
400 |
| 2025/3/3 |
2,292 |
2,342 |
2,292 |
2,342 |
+0.86% |
200 |
| 2025/2/28 |
2,317 |
2,360 |
2,261 |
2,322 |
-1.90% |
1,600 |
| 2025/2/27 |
2,367 |
2,367 |
2,367 |
2,367 |
-0.13% |
100 |
| 2025/2/26 |
2,399 |
2,399 |
2,367 |
2,370 |
-0.42% |
1,200 |
| 2025/2/25 |
2,400 |
2,400 |
2,380 |
2,380 |
-0.17% |
1,900 |
| 2025/2/21 |
2,360 |
2,384 |
2,310 |
2,384 |
+1.02% |
1,400 |
| 2025/2/20 |
2,338 |
2,399 |
2,300 |
2,360 |
+2.61% |
2,400 |
| 2025/2/19 |
2,283 |
2,333 |
2,283 |
2,300 |
+1.14% |
300 |
| 2025/2/18 |
2,350 |
2,350 |
2,274 |
2,274 |
-2.94% |
1,700 |
| 2025/2/17 |
2,293 |
2,348 |
2,293 |
2,343 |
+3.22% |
900 |
| 2025/2/14 |
2,304 |
2,310 |
2,270 |
2,270 |
-1.22% |
3,400 |
| 2025/2/13 |
2,298 |
2,298 |
2,298 |
2,298 |
+2.09% |
100 |
| 2025/2/12 |
2,257 |
2,272 |
2,251 |
2,251 |
-0.84% |
600 |
| 2025/2/10 |
2,272 |
2,272 |
2,270 |
2,270 |
-0.09% |
800 |
| 2025/2/7 |
2,210 |
2,272 |
2,210 |
2,272 |
+2.76% |
700 |
| 2025/2/5 |
2,280 |
2,280 |
2,211 |
2,211 |
-1.73% |
400 |
| 2025/2/4 |
2,250 |
2,250 |
2,250 |
2,250 |
+2.27% |
200 |
| 2025/2/3 |
2,191 |
2,272 |
2,191 |
2,200 |
-1.83% |
1,200 |
| 2025/1/31 |
2,239 |
2,241 |
2,239 |
2,241 |
-0.53% |
200 |
| 2025/1/30 |
2,199 |
2,280 |
2,190 |
2,253 |
+2.46% |
3,200 |
| 2025/1/29 |
2,195 |
2,199 |
2,164 |
2,199 |
+0.18% |
400 |
| 2025/1/28 |
2,155 |
2,211 |
2,150 |
2,195 |
+1.86% |
2,200 |
| 2025/1/27 |
2,176 |
2,221 |
2,106 |
2,155 |
+0.89% |
6,900 |
| 2025/1/24 |
2,119 |
2,136 |
2,092 |
2,136 |
+2.69% |
2,100 |
| 2025/1/23 |
2,080 |
2,080 |
2,080 |
2,080 |
-0.91% |
200 |
| 2025/1/22 |
2,098 |
2,099 |
2,070 |
2,099 |
+2.04% |
800 |
| 2025/1/21 |
2,036 |
2,057 |
2,036 |
2,057 |
-0.24% |
1,000 |
| 2025/1/20 |
2,060 |
2,070 |
2,060 |
2,062 |
+0.10% |
500 |
| 2025/1/17 |
2,074 |
2,074 |
2,060 |
2,060 |
-0.72% |
400 |
| 2025/1/16 |
2,088 |
2,088 |
2,060 |
2,075 |
-0.62% |
1,800 |
| 2025/1/15 |
2,111 |
2,120 |
2,080 |
2,088 |
-1.51% |
1,600 |
| 2025/1/14 |
2,112 |
2,150 |
2,112 |
2,120 |
-0.09% |
1,500 |
| 2025/1/10 |
2,143 |
2,143 |
2,120 |
2,122 |
-1.12% |
600 |
| 2025/1/9 |
2,146 |
2,146 |
2,118 |
2,146 |
-1.11% |
1,600 |
| 2025/1/8 |
2,186 |
2,210 |
2,152 |
2,170 |
+0.46% |
9,900 |
| 2025/1/7 |
2,078 |
2,197 |
2,041 |
2,160 |
+3.90% |
9,500 |
| 2025/1/6 |
1,997 |
2,120 |
1,997 |
2,079 |
+6.07% |
6,600 |
| 2024/12/30 |
2,008 |
2,010 |
1,960 |
1,960 |
-2.34% |
1,100 |
| 2024/12/27 |
2,008 |
2,008 |
1,999 |
2,007 |
+1.01% |
600 |
| 2024/12/26 |
1,987 |
1,987 |
1,947 |
1,987 |
+0.00% |
700 |
| 2024/12/25 |
2,020 |
2,020 |
1,987 |
1,987 |
-0.15% |
6,200 |
| 2024/12/24 |
1,985 |
2,010 |
1,927 |
1,990 |
+4.46% |
4,100 |
| 2024/12/23 |
1,899 |
1,905 |
1,871 |
1,905 |
+1.82% |
3,500 |
| 2024/12/20 |
1,873 |
1,873 |
1,865 |
1,871 |
+0.00% |
2,300 |
| 2024/12/19 |
1,846 |
1,871 |
1,846 |
1,871 |
-0.11% |
900 |
| 2024/12/18 |
1,855 |
1,873 |
1,846 |
1,873 |
+0.97% |
900 |
| 2024/12/17 |
1,868 |
1,868 |
1,838 |
1,855 |
-0.27% |
800 |
| 2024/12/16 |
1,828 |
1,866 |
1,828 |
1,860 |
+0.00% |
500 |
| 2024/12/13 |
1,870 |
1,870 |
1,791 |
1,860 |
-0.53% |
900 |
| 2024/12/12 |
1,860 |
1,870 |
1,860 |
1,870 |
+0.54% |
1,800 |
| 2024/12/11 |
1,860 |
1,860 |
1,860 |
1,860 |
+0.00% |
800 |
| 2024/12/9 |
1,860 |
1,860 |
1,821 |
1,860 |
+0.00% |
500 |
| 2024/12/6 |
1,860 |
1,860 |
1,860 |
1,860 |
-0.11% |
300 |
| 2024/12/5 |
1,830 |
1,897 |
1,830 |
1,862 |
+0.32% |
1,300 |
| 2024/12/4 |
1,846 |
1,856 |
1,846 |
1,856 |
-0.05% |
500 |
| 2024/12/3 |
1,830 |
1,877 |
1,830 |
1,857 |
+3.74% |
5,300 |
| 2024/12/2 |
1,820 |
1,820 |
1,790 |
1,790 |
-1.65% |
300 |
| 2024/11/28 |
1,820 |
1,820 |
1,820 |
1,820 |
+0.00% |
200 |
| 2024/11/26 |
1,850 |
1,850 |
1,820 |
1,820 |
+0.55% |
900 |
| 2024/11/25 |
1,800 |
1,820 |
1,799 |
1,810 |
+2.84% |
1,700 |
| 2024/11/22 |
1,746 |
1,760 |
1,743 |
1,760 |
+1.09% |
1,200 |
| 2024/11/21 |
1,772 |
1,772 |
1,741 |
1,741 |
+0.52% |
3,800 |
| 2024/11/20 |
1,732 |
1,745 |
1,732 |
1,732 |
-0.74% |
700 |
| 2024/11/18 |
1,730 |
1,745 |
1,730 |
1,745 |
+0.87% |
500 |
| 2024/11/15 |
1,730 |
1,730 |
1,730 |
1,730 |
+0.00% |
200 |
| 2024/11/14 |
1,741 |
1,743 |
1,730 |
1,730 |
-0.63% |
1,500 |
| 2024/11/13 |
1,768 |
1,768 |
1,741 |
1,741 |
-1.92% |
500 |
| 2024/11/12 |
1,800 |
1,800 |
1,743 |
1,775 |
-1.39% |
600 |
| 2024/11/11 |
1,816 |
1,816 |
1,800 |
1,800 |
+3.15% |
500 |
| 2024/11/8 |
1,751 |
1,755 |
1,745 |
1,745 |
-0.29% |
2,500 |
| 2024/11/6 |
1,746 |
1,750 |
1,746 |
1,750 |
-1.41% |
1,000 |
| 2024/11/5 |
1,775 |
1,775 |
1,775 |
1,775 |
+0.00% |
200 |
| 2024/11/1 |
1,775 |
1,775 |
1,775 |
1,775 |
-0.39% |
1,800 |
| 2024/10/31 |
1,782 |
1,782 |
1,782 |
1,782 |
+0.68% |
1,100 |
| 2024/10/30 |
1,788 |
1,788 |
1,770 |
1,770 |
-0.84% |
200 |
| 2024/10/29 |
1,780 |
1,785 |
1,780 |
1,785 |
+0.73% |
700 |
| 2024/10/28 |
1,777 |
1,777 |
1,737 |
1,772 |
+0.62% |
1,400 |
| 2024/10/25 |
1,760 |
1,761 |
1,713 |
1,761 |
+2.32% |
2,700 |
| 2024/10/24 |
1,740 |
1,740 |
1,685 |
1,721 |
+1.24% |
2,900 |
| 2024/10/23 |
1,740 |
1,740 |
1,700 |
1,700 |
+0.00% |
1,300 |
| 2024/10/22 |
1,736 |
1,736 |
1,698 |
1,700 |
+0.24% |
400 |
| 2024/10/21 |
1,697 |
1,710 |
1,696 |
1,696 |
-0.29% |
2,200 |
| 2024/10/18 |
1,729 |
1,729 |
1,701 |
1,701 |
-0.29% |
1,000 |
| 2024/10/17 |
1,705 |
1,707 |
1,704 |
1,706 |
+0.29% |
500 |
| 2024/10/16 |
1,700 |
1,717 |
1,688 |
1,701 |
-1.22% |
3,900 |
|
