| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,048 |
2,055 |
2,033 |
2,033 |
-0.68% |
900 |
| 2025/4/24 |
2,034 |
2,097 |
2,021 |
2,047 |
+2.66% |
1,200 |
| 2025/4/23 |
1,950 |
1,994 |
1,949 |
1,994 |
+3.75% |
600 |
| 2025/4/22 |
1,921 |
1,922 |
1,921 |
1,922 |
+0.26% |
1,100 |
| 2025/4/18 |
1,909 |
1,917 |
1,877 |
1,917 |
-1.64% |
300 |
| 2025/4/16 |
1,950 |
1,950 |
1,911 |
1,949 |
-1.86% |
500 |
| 2025/4/14 |
1,944 |
1,986 |
1,944 |
1,986 |
+3.06% |
500 |
| 2025/4/11 |
1,927 |
1,927 |
1,927 |
1,927 |
+0.00% |
100 |
| 2025/4/10 |
1,932 |
1,932 |
1,892 |
1,927 |
+4.05% |
500 |
| 2025/4/9 |
1,879 |
1,895 |
1,850 |
1,852 |
-3.49% |
3,000 |
| 2025/4/8 |
1,850 |
1,919 |
1,828 |
1,919 |
+5.56% |
6,200 |
| 2025/4/7 |
1,763 |
1,818 |
1,761 |
1,818 |
-7.20% |
4,000 |
| 2025/4/4 |
1,964 |
1,964 |
1,950 |
1,959 |
-2.05% |
2,400 |
| 2025/4/3 |
2,001 |
2,001 |
1,961 |
2,000 |
-2.44% |
2,800 |
| 2025/4/2 |
2,050 |
2,050 |
2,050 |
2,050 |
+0.00% |
2,500 |
| 2025/3/31 |
2,053 |
2,053 |
2,050 |
2,050 |
-2.38% |
400 |
| 2025/3/28 |
2,100 |
2,101 |
2,100 |
2,100 |
+0.96% |
1,800 |
| 2025/3/27 |
2,095 |
2,095 |
2,076 |
2,080 |
-0.72% |
300 |
| 2025/3/26 |
2,095 |
2,095 |
2,095 |
2,095 |
+0.67% |
1,400 |
| 2025/3/25 |
2,074 |
2,095 |
2,074 |
2,081 |
+0.39% |
1,400 |
| 2025/3/24 |
2,039 |
2,073 |
2,016 |
2,073 |
+2.12% |
2,100 |
| 2025/3/21 |
2,010 |
2,030 |
2,010 |
2,030 |
+1.50% |
1,000 |
| 2025/3/19 |
2,008 |
2,008 |
2,000 |
2,000 |
-0.65% |
200 |
| 2025/3/18 |
1,994 |
2,013 |
1,993 |
2,013 |
+0.80% |
3,600 |
| 2025/3/17 |
2,000 |
2,000 |
1,993 |
1,997 |
+0.55% |
400 |
| 2025/3/14 |
1,985 |
1,994 |
1,985 |
1,986 |
+0.00% |
800 |
| 2025/3/13 |
1,981 |
1,990 |
1,981 |
1,986 |
+0.30% |
400 |
| 2025/3/12 |
1,990 |
1,990 |
1,980 |
1,980 |
-0.30% |
200 |
| 2025/3/11 |
1,978 |
1,986 |
1,971 |
1,986 |
-0.10% |
2,800 |
| 2025/3/10 |
1,998 |
1,998 |
1,971 |
1,988 |
-0.10% |
2,700 |
| 2025/3/7 |
1,994 |
1,994 |
1,990 |
1,990 |
-0.55% |
3,800 |
| 2025/3/6 |
2,003 |
2,004 |
2,000 |
2,001 |
+0.10% |
1,100 |
| 2025/3/5 |
1,999 |
1,999 |
1,999 |
1,999 |
+0.20% |
100 |
| 2025/3/4 |
2,000 |
2,004 |
1,991 |
1,995 |
-0.25% |
2,900 |
| 2025/3/3 |
2,000 |
2,003 |
2,000 |
2,000 |
+0.10% |
400 |
| 2025/2/28 |
1,998 |
2,000 |
1,998 |
1,998 |
+0.00% |
2,100 |
| 2025/2/27 |
2,010 |
2,010 |
1,986 |
1,998 |
-0.70% |
4,300 |
| 2025/2/26 |
2,012 |
2,012 |
2,012 |
2,012 |
+0.00% |
300 |
| 2025/2/25 |
2,000 |
2,014 |
2,000 |
2,012 |
-0.30% |
1,500 |
| 2025/2/21 |
2,000 |
2,018 |
2,000 |
2,018 |
+1.00% |
400 |
| 2025/2/20 |
2,002 |
2,002 |
1,996 |
1,998 |
-0.20% |
3,800 |
| 2025/2/19 |
2,010 |
2,014 |
2,002 |
2,002 |
-0.45% |
600 |
| 2025/2/18 |
2,001 |
2,011 |
1,992 |
2,011 |
+0.50% |
3,100 |
| 2025/2/17 |
1,993 |
2,001 |
1,993 |
2,001 |
-0.10% |
400 |
| 2025/2/14 |
2,000 |
2,003 |
1,990 |
2,003 |
+0.15% |
2,700 |
| 2025/2/13 |
2,023 |
2,023 |
2,000 |
2,000 |
+0.00% |
300 |
| 2025/2/12 |
2,001 |
2,001 |
2,000 |
2,000 |
+0.05% |
700 |
| 2025/2/7 |
2,006 |
2,006 |
1,999 |
1,999 |
-0.55% |
1,300 |
| 2025/2/5 |
2,010 |
2,010 |
2,010 |
2,010 |
-0.50% |
200 |
| 2025/2/4 |
2,030 |
2,030 |
2,020 |
2,020 |
-1.13% |
200 |
| 2025/2/3 |
2,047 |
2,047 |
2,020 |
2,043 |
-0.34% |
1,300 |
| 2025/1/31 |
2,090 |
2,090 |
2,050 |
2,050 |
-4.21% |
900 |
| 2025/1/30 |
2,038 |
2,140 |
2,026 |
2,140 |
+1.28% |
3,800 |
| 2025/1/29 |
2,135 |
2,141 |
2,113 |
2,113 |
-0.84% |
1,700 |
| 2025/1/28 |
2,093 |
2,150 |
2,093 |
2,131 |
+2.45% |
3,800 |
| 2025/1/27 |
2,058 |
2,080 |
2,050 |
2,080 |
+2.26% |
6,500 |
| 2025/1/24 |
2,039 |
2,043 |
2,034 |
2,034 |
-0.10% |
3,600 |
| 2025/1/23 |
2,034 |
2,036 |
2,025 |
2,036 |
+0.10% |
800 |
| 2025/1/22 |
2,039 |
2,039 |
2,030 |
2,034 |
+0.39% |
2,000 |
| 2025/1/21 |
2,023 |
2,039 |
2,020 |
2,026 |
-0.64% |
1,400 |
| 2025/1/20 |
2,045 |
2,045 |
2,039 |
2,039 |
+0.00% |
500 |
| 2025/1/17 |
2,039 |
2,039 |
2,031 |
2,039 |
-0.05% |
300 |
| 2025/1/15 |
2,048 |
2,048 |
2,040 |
2,040 |
+0.74% |
400 |
| 2025/1/6 |
2,025 |
2,026 |
2,025 |
2,025 |
-1.12% |
1,300 |
| 2024/12/30 |
2,048 |
2,048 |
2,048 |
2,048 |
+0.00% |
100 |
| 2024/12/27 |
2,086 |
2,086 |
2,048 |
2,048 |
+0.00% |
2,200 |
| 2024/12/26 |
2,046 |
2,048 |
2,032 |
2,048 |
+0.05% |
1,900 |
| 2024/12/25 |
2,047 |
2,047 |
2,047 |
2,047 |
+1.24% |
1,200 |
| 2024/12/24 |
2,026 |
2,026 |
2,022 |
2,022 |
-0.10% |
300 |
| 2024/12/20 |
2,048 |
2,048 |
2,024 |
2,024 |
-1.17% |
300 |
| 2024/12/19 |
2,040 |
2,048 |
2,039 |
2,048 |
+0.24% |
400 |
| 2024/12/18 |
2,045 |
2,046 |
2,043 |
2,043 |
-0.34% |
600 |
| 2024/12/17 |
2,050 |
2,069 |
2,050 |
2,050 |
+0.00% |
300 |
| 2024/12/12 |
2,107 |
2,107 |
2,007 |
2,050 |
-0.87% |
1,500 |
| 2024/12/10 |
2,068 |
2,068 |
2,068 |
2,068 |
-1.52% |
100 |
| 2024/12/9 |
2,110 |
2,110 |
2,100 |
2,100 |
+1.94% |
1,500 |
| 2024/12/6 |
2,097 |
2,097 |
2,060 |
2,060 |
-2.42% |
200 |
| 2024/12/5 |
2,108 |
2,120 |
2,108 |
2,111 |
+0.14% |
400 |
| 2024/12/3 |
2,134 |
2,134 |
2,108 |
2,108 |
+0.00% |
900 |
| 2024/12/2 |
2,101 |
2,110 |
2,101 |
2,108 |
+0.38% |
400 |
| 2024/11/29 |
2,100 |
2,100 |
2,100 |
2,100 |
+0.57% |
100 |
| 2024/11/28 |
2,092 |
2,092 |
2,088 |
2,088 |
+0.10% |
600 |
| 2024/11/27 |
2,086 |
2,086 |
2,086 |
2,086 |
+0.00% |
600 |
| 2024/11/26 |
2,100 |
2,144 |
2,086 |
2,086 |
-0.67% |
1,500 |
| 2024/11/25 |
2,105 |
2,105 |
2,100 |
2,100 |
-0.10% |
1,300 |
| 2024/11/22 |
2,102 |
2,102 |
2,102 |
2,102 |
-2.14% |
600 |
| 2024/11/21 |
2,111 |
2,148 |
2,111 |
2,148 |
+1.70% |
200 |
| 2024/11/20 |
2,131 |
2,131 |
2,112 |
2,112 |
+0.28% |
300 |
| 2024/11/18 |
2,083 |
2,106 |
2,083 |
2,106 |
+1.15% |
600 |
| 2024/11/15 |
2,065 |
2,100 |
2,065 |
2,082 |
+1.02% |
600 |
| 2024/11/14 |
2,060 |
2,099 |
2,060 |
2,061 |
+2.95% |
20,400 |
| 2024/11/12 |
2,050 |
2,050 |
2,002 |
2,002 |
-4.67% |
1,100 |
| 2024/11/8 |
2,100 |
2,100 |
2,100 |
2,100 |
+0.00% |
100 |
| 2024/11/7 |
2,029 |
2,100 |
2,010 |
2,100 |
+3.50% |
2,000 |
| 2024/11/5 |
2,018 |
2,029 |
2,000 |
2,029 |
+1.15% |
1,300 |
| 2024/11/1 |
2,007 |
2,008 |
2,006 |
2,006 |
-0.30% |
300 |
| 2024/10/31 |
2,081 |
2,098 |
2,007 |
2,012 |
-3.27% |
2,100 |
| 2024/10/30 |
2,057 |
2,080 |
2,057 |
2,080 |
+1.12% |
500 |
| 2024/10/28 |
2,057 |
2,057 |
2,057 |
2,057 |
+2.49% |
600 |
| 2024/10/25 |
2,007 |
2,007 |
2,007 |
2,007 |
+0.10% |
500 |
| 2024/10/24 |
2,001 |
2,005 |
2,001 |
2,005 |
+0.30% |
200 |
| 2024/10/22 |
2,038 |
2,038 |
1,998 |
1,999 |
-2.06% |
1,300 |
| 2024/10/21 |
2,040 |
2,041 |
2,040 |
2,041 |
-0.05% |
400 |
| 2024/10/18 |
2,003 |
2,042 |
2,003 |
2,042 |
+2.00% |
400 |
| 2024/10/17 |
2,030 |
2,030 |
2,002 |
2,002 |
-2.34% |
200 |
| 2024/10/10 |
2,050 |
2,050 |
2,050 |
2,050 |
+0.00% |
100 |
| 2024/10/9 |
2,100 |
2,100 |
2,050 |
2,050 |
-2.38% |
2,800 |
| 2024/10/8 |
2,160 |
2,160 |
2,100 |
2,100 |
-2.55% |
1,200 |
| 2024/10/7 |
2,156 |
2,156 |
2,155 |
2,155 |
+0.00% |
600 |
| 2024/10/4 |
2,099 |
2,155 |
2,098 |
2,155 |
+2.62% |
800 |
| 2024/10/3 |
2,050 |
2,100 |
2,050 |
2,100 |
+2.19% |
600 |
| 2024/10/2 |
2,055 |
2,055 |
2,055 |
2,055 |
+0.00% |
100 |
| 2024/10/1 |
2,086 |
2,086 |
2,055 |
2,055 |
-2.42% |
300 |
| 2024/9/27 |
2,116 |
2,116 |
2,106 |
2,106 |
-0.89% |
600 |
| 2024/9/26 |
2,113 |
2,125 |
2,113 |
2,125 |
+0.47% |
200 |
| 2024/9/25 |
2,115 |
2,115 |
2,115 |
2,115 |
+0.00% |
400 |
| 2024/9/24 |
2,087 |
2,115 |
2,087 |
2,115 |
+3.63% |
1,200 |
| 2024/9/19 |
2,044 |
2,052 |
2,041 |
2,041 |
-0.44% |
300 |
| 2024/9/18 |
2,037 |
2,050 |
2,008 |
2,050 |
+0.64% |
5,200 |
| 2024/9/17 |
2,004 |
2,037 |
1,997 |
2,037 |
+3.72% |
800 |
| 2024/9/12 |
1,965 |
1,965 |
1,964 |
1,964 |
-1.85% |
300 |
| 2024/9/11 |
1,978 |
2,022 |
1,978 |
2,001 |
-1.33% |
600 |
| 2024/9/10 |
1,997 |
2,050 |
1,997 |
2,028 |
+1.65% |
1,000 |
|
