| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,091 |
2,112 |
2,075 |
2,112 |
+1.00% |
2,100 |
| 2025/4/24 |
2,095 |
2,099 |
2,090 |
2,091 |
+1.06% |
500 |
| 2025/4/23 |
2,111 |
2,111 |
2,069 |
2,069 |
+0.39% |
500 |
| 2025/4/22 |
2,062 |
2,062 |
2,061 |
2,061 |
-0.24% |
400 |
| 2025/4/21 |
2,085 |
2,131 |
2,066 |
2,066 |
-1.81% |
900 |
| 2025/4/18 |
2,060 |
2,112 |
2,060 |
2,104 |
+2.14% |
600 |
| 2025/4/17 |
2,090 |
2,110 |
2,060 |
2,060 |
-1.90% |
1,500 |
| 2025/4/16 |
2,053 |
2,106 |
2,053 |
2,100 |
+2.39% |
2,700 |
| 2025/4/15 |
2,097 |
2,098 |
2,051 |
2,051 |
+0.20% |
900 |
| 2025/4/14 |
2,015 |
2,098 |
2,015 |
2,047 |
-0.15% |
1,100 |
| 2025/4/11 |
2,035 |
2,050 |
2,000 |
2,050 |
+0.00% |
1,000 |
| 2025/4/10 |
2,128 |
2,128 |
2,020 |
2,050 |
+3.12% |
1,000 |
| 2025/4/9 |
1,975 |
1,998 |
1,958 |
1,988 |
-1.68% |
2,100 |
| 2025/4/8 |
2,000 |
2,023 |
1,983 |
2,022 |
+5.31% |
1,100 |
| 2025/4/7 |
1,886 |
1,932 |
1,877 |
1,920 |
-2.34% |
7,100 |
| 2025/4/4 |
2,117 |
2,117 |
1,959 |
1,966 |
-4.98% |
7,500 |
| 2025/4/3 |
2,062 |
2,122 |
2,062 |
2,069 |
-3.32% |
1,500 |
| 2025/4/1 |
2,185 |
2,189 |
2,140 |
2,140 |
-1.38% |
800 |
| 2025/3/31 |
2,155 |
2,170 |
2,135 |
2,170 |
-0.46% |
1,500 |
| 2025/3/28 |
2,154 |
2,180 |
2,151 |
2,180 |
-1.54% |
600 |
| 2025/3/27 |
2,217 |
2,240 |
2,214 |
2,214 |
-1.16% |
600 |
| 2025/3/26 |
2,260 |
2,260 |
2,240 |
2,240 |
+0.72% |
2,700 |
| 2025/3/25 |
2,245 |
2,245 |
2,207 |
2,224 |
-0.89% |
3,000 |
| 2025/3/24 |
2,200 |
2,250 |
2,200 |
2,244 |
+2.00% |
6,000 |
| 2025/3/21 |
2,129 |
2,200 |
2,129 |
2,200 |
+3.33% |
8,500 |
| 2025/3/19 |
2,057 |
2,129 |
2,057 |
2,129 |
+4.62% |
4,400 |
| 2025/3/18 |
2,034 |
2,046 |
2,034 |
2,035 |
+0.10% |
700 |
| 2025/3/17 |
1,986 |
2,033 |
1,986 |
2,033 |
+2.42% |
2,500 |
| 2025/3/14 |
1,988 |
1,999 |
1,971 |
1,985 |
-0.15% |
2,800 |
| 2025/3/13 |
2,013 |
2,013 |
1,983 |
1,988 |
-1.24% |
2,900 |
| 2025/3/12 |
1,984 |
2,013 |
1,984 |
2,013 |
+0.40% |
9,000 |
| 2025/3/11 |
2,011 |
2,011 |
1,970 |
2,005 |
-0.94% |
5,300 |
| 2025/3/10 |
2,060 |
2,060 |
2,009 |
2,024 |
-0.78% |
4,100 |
| 2025/3/7 |
2,021 |
2,045 |
2,003 |
2,040 |
+0.49% |
7,200 |
| 2025/3/6 |
2,027 |
2,035 |
2,027 |
2,030 |
-0.05% |
1,700 |
| 2025/3/5 |
2,054 |
2,054 |
2,031 |
2,031 |
-1.12% |
1,800 |
| 2025/3/4 |
2,051 |
2,079 |
2,032 |
2,054 |
-1.01% |
3,800 |
| 2025/3/3 |
2,050 |
2,075 |
2,046 |
2,075 |
+1.17% |
7,100 |
| 2025/2/28 |
2,050 |
2,098 |
2,035 |
2,051 |
-2.33% |
5,700 |
| 2025/2/27 |
2,081 |
2,100 |
2,051 |
2,100 |
+0.91% |
3,400 |
| 2025/2/26 |
2,100 |
2,100 |
2,025 |
2,081 |
-1.14% |
4,000 |
| 2025/2/25 |
2,067 |
2,105 |
2,055 |
2,105 |
+0.77% |
4,800 |
| 2025/2/21 |
2,029 |
2,089 |
2,020 |
2,089 |
+1.80% |
4,300 |
| 2025/2/20 |
2,060 |
2,060 |
2,052 |
2,052 |
-1.82% |
1,900 |
| 2025/2/19 |
2,077 |
2,090 |
2,062 |
2,090 |
+0.63% |
2,200 |
| 2025/2/18 |
2,048 |
2,087 |
2,019 |
2,077 |
+1.52% |
3,900 |
| 2025/2/17 |
2,135 |
2,135 |
2,046 |
2,046 |
-3.94% |
9,900 |
| 2025/2/14 |
1,925 |
2,150 |
1,925 |
2,130 |
+10.65% |
21,600 |
| 2025/2/13 |
1,920 |
1,925 |
1,884 |
1,925 |
+0.26% |
1,300 |
| 2025/2/12 |
1,933 |
1,933 |
1,911 |
1,920 |
+0.00% |
2,100 |
| 2025/2/10 |
1,891 |
1,921 |
1,891 |
1,920 |
+1.59% |
2,400 |
| 2025/2/7 |
1,883 |
1,900 |
1,881 |
1,890 |
+0.05% |
2,000 |
| 2025/2/6 |
1,898 |
1,898 |
1,888 |
1,889 |
-0.58% |
1,000 |
| 2025/2/5 |
1,883 |
1,920 |
1,883 |
1,900 |
+0.64% |
3,200 |
| 2025/2/4 |
1,888 |
1,922 |
1,885 |
1,888 |
-1.10% |
2,100 |
| 2025/2/3 |
1,906 |
1,931 |
1,898 |
1,909 |
+0.58% |
2,600 |
| 2025/1/31 |
1,909 |
1,916 |
1,891 |
1,898 |
-1.96% |
2,700 |
| 2025/1/30 |
1,888 |
1,936 |
1,888 |
1,936 |
+2.87% |
2,000 |
| 2025/1/29 |
1,868 |
1,882 |
1,868 |
1,882 |
-0.05% |
600 |
| 2025/1/27 |
1,875 |
1,883 |
1,870 |
1,883 |
+0.97% |
1,500 |
| 2025/1/24 |
1,874 |
1,874 |
1,847 |
1,865 |
-0.16% |
800 |
| 2025/1/23 |
1,849 |
1,868 |
1,845 |
1,868 |
+0.97% |
3,100 |
| 2025/1/22 |
1,853 |
1,861 |
1,850 |
1,850 |
-0.27% |
4,200 |
| 2025/1/21 |
1,873 |
1,873 |
1,855 |
1,855 |
-1.59% |
3,800 |
| 2025/1/20 |
1,886 |
1,886 |
1,885 |
1,885 |
-0.16% |
500 |
| 2025/1/17 |
1,894 |
1,894 |
1,861 |
1,888 |
-0.37% |
6,100 |
| 2025/1/16 |
1,919 |
1,919 |
1,895 |
1,895 |
-1.81% |
4,100 |
| 2025/1/15 |
1,913 |
1,938 |
1,912 |
1,930 |
+0.73% |
1,800 |
| 2025/1/14 |
1,933 |
1,933 |
1,912 |
1,916 |
-0.93% |
1,600 |
| 2025/1/10 |
1,911 |
1,935 |
1,908 |
1,934 |
-0.05% |
2,900 |
| 2025/1/9 |
1,935 |
1,935 |
1,915 |
1,935 |
-0.41% |
3,200 |
| 2025/1/8 |
1,939 |
1,943 |
1,913 |
1,943 |
+0.62% |
2,500 |
| 2025/1/7 |
1,942 |
1,945 |
1,926 |
1,931 |
-0.26% |
2,900 |
| 2025/1/6 |
1,910 |
1,948 |
1,910 |
1,936 |
+1.89% |
3,400 |
| 2024/12/30 |
1,880 |
1,900 |
1,880 |
1,900 |
+1.99% |
2,600 |
| 2024/12/27 |
1,845 |
1,884 |
1,845 |
1,863 |
+0.98% |
800 |
| 2024/12/26 |
1,849 |
1,854 |
1,845 |
1,845 |
+0.27% |
5,900 |
| 2024/12/25 |
1,836 |
1,841 |
1,836 |
1,840 |
+0.27% |
900 |
| 2024/12/24 |
1,841 |
1,847 |
1,835 |
1,835 |
-0.38% |
3,100 |
| 2024/12/23 |
1,850 |
1,853 |
1,842 |
1,842 |
-0.11% |
2,400 |
| 2024/12/20 |
1,847 |
1,848 |
1,844 |
1,844 |
+0.05% |
800 |
| 2024/12/19 |
1,855 |
1,858 |
1,843 |
1,843 |
-0.75% |
2,200 |
| 2024/12/18 |
1,858 |
1,859 |
1,857 |
1,857 |
-0.38% |
1,000 |
| 2024/12/17 |
1,851 |
1,864 |
1,851 |
1,864 |
+0.59% |
1,100 |
| 2024/12/16 |
1,858 |
1,868 |
1,853 |
1,853 |
-0.32% |
900 |
| 2024/12/13 |
1,850 |
1,859 |
1,850 |
1,859 |
+0.98% |
1,600 |
| 2024/12/12 |
1,839 |
1,842 |
1,839 |
1,841 |
-0.59% |
1,300 |
| 2024/12/11 |
1,850 |
1,852 |
1,850 |
1,852 |
+0.11% |
200 |
| 2024/12/10 |
1,855 |
1,856 |
1,850 |
1,850 |
-0.54% |
800 |
| 2024/12/9 |
1,858 |
1,860 |
1,858 |
1,860 |
+0.11% |
500 |
| 2024/12/6 |
1,859 |
1,859 |
1,858 |
1,858 |
+0.49% |
200 |
| 2024/12/5 |
1,866 |
1,866 |
1,849 |
1,849 |
+0.38% |
500 |
| 2024/12/4 |
1,842 |
1,842 |
1,842 |
1,842 |
+0.05% |
900 |
| 2024/12/2 |
1,841 |
1,841 |
1,841 |
1,841 |
-0.11% |
700 |
| 2024/11/29 |
1,858 |
1,858 |
1,843 |
1,843 |
-0.81% |
1,300 |
| 2024/11/28 |
1,861 |
1,861 |
1,851 |
1,858 |
+0.43% |
300 |
| 2024/11/27 |
1,850 |
1,850 |
1,848 |
1,850 |
-0.54% |
2,100 |
| 2024/11/26 |
1,855 |
1,868 |
1,851 |
1,860 |
+0.27% |
900 |
| 2024/11/25 |
1,877 |
1,879 |
1,855 |
1,855 |
+0.27% |
1,100 |
| 2024/11/22 |
1,857 |
1,857 |
1,850 |
1,850 |
-0.38% |
200 |
| 2024/11/21 |
1,863 |
1,870 |
1,857 |
1,857 |
-0.70% |
1,600 |
| 2024/11/20 |
1,870 |
1,879 |
1,870 |
1,870 |
+0.00% |
1,300 |
| 2024/11/19 |
1,857 |
1,870 |
1,857 |
1,870 |
+0.48% |
1,700 |
| 2024/11/18 |
1,851 |
1,874 |
1,851 |
1,861 |
+0.59% |
2,200 |
| 2024/11/15 |
1,951 |
1,951 |
1,843 |
1,850 |
-3.19% |
9,000 |
| 2024/11/14 |
1,900 |
2,012 |
1,894 |
1,911 |
-0.36% |
18,600 |
| 2024/11/13 |
1,888 |
1,919 |
1,865 |
1,918 |
+2.84% |
2,300 |
| 2024/11/12 |
1,840 |
1,865 |
1,840 |
1,865 |
+0.92% |
500 |
| 2024/11/11 |
1,840 |
1,848 |
1,839 |
1,848 |
-0.59% |
300 |
| 2024/11/8 |
1,846 |
1,859 |
1,846 |
1,859 |
+1.42% |
400 |
| 2024/11/7 |
1,840 |
1,840 |
1,833 |
1,833 |
-1.56% |
1,000 |
| 2024/11/6 |
1,862 |
1,862 |
1,862 |
1,862 |
+0.05% |
900 |
| 2024/11/5 |
1,850 |
1,861 |
1,850 |
1,861 |
-1.01% |
1,400 |
| 2024/11/1 |
1,880 |
1,880 |
1,880 |
1,880 |
+0.97% |
500 |
| 2024/10/31 |
1,877 |
1,880 |
1,862 |
1,862 |
+0.81% |
1,200 |
| 2024/10/30 |
1,845 |
1,847 |
1,845 |
1,847 |
+1.60% |
700 |
| 2024/10/29 |
1,814 |
1,826 |
1,814 |
1,818 |
-1.89% |
3,900 |
| 2024/10/28 |
1,850 |
1,853 |
1,850 |
1,853 |
-0.11% |
600 |
| 2024/10/25 |
1,860 |
1,860 |
1,842 |
1,855 |
+0.71% |
1,600 |
| 2024/10/24 |
1,844 |
1,847 |
1,842 |
1,842 |
-0.05% |
800 |
| 2024/10/23 |
1,841 |
1,843 |
1,841 |
1,843 |
+0.11% |
200 |
| 2024/10/22 |
1,841 |
1,841 |
1,840 |
1,841 |
+0.00% |
1,100 |
| 2024/10/21 |
1,840 |
1,841 |
1,840 |
1,841 |
+0.05% |
2,900 |
|
