| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,734 |
2,778 |
2,728 |
2,778 |
+1.87% |
600 |
| 2025/4/24 |
2,728 |
2,730 |
2,727 |
2,727 |
+0.22% |
500 |
| 2025/4/23 |
2,692 |
2,751 |
2,692 |
2,721 |
+1.04% |
1,700 |
| 2025/4/22 |
2,693 |
2,693 |
2,693 |
2,693 |
+0.30% |
300 |
| 2025/4/21 |
2,700 |
2,700 |
2,660 |
2,685 |
-0.67% |
1,200 |
| 2025/4/18 |
2,703 |
2,789 |
2,703 |
2,703 |
-1.06% |
1,700 |
| 2025/4/17 |
2,687 |
2,732 |
2,682 |
2,732 |
-0.18% |
400 |
| 2025/4/15 |
2,738 |
2,738 |
2,737 |
2,737 |
-0.07% |
200 |
| 2025/4/14 |
2,739 |
2,739 |
2,739 |
2,739 |
+0.70% |
200 |
| 2025/4/11 |
2,705 |
2,720 |
2,705 |
2,720 |
+0.74% |
500 |
| 2025/4/10 |
2,773 |
2,773 |
2,655 |
2,700 |
+2.94% |
1,700 |
| 2025/4/9 |
2,641 |
2,669 |
2,598 |
2,623 |
-0.91% |
3,400 |
| 2025/4/8 |
2,648 |
2,720 |
2,616 |
2,647 |
+2.24% |
4,700 |
| 2025/4/7 |
2,599 |
2,640 |
2,520 |
2,589 |
-3.47% |
18,400 |
| 2025/4/4 |
2,750 |
2,750 |
2,603 |
2,682 |
-2.93% |
9,700 |
| 2025/4/3 |
2,793 |
2,793 |
2,732 |
2,763 |
-1.07% |
2,400 |
| 2025/4/2 |
2,799 |
2,799 |
2,763 |
2,793 |
-0.18% |
2,100 |
| 2025/4/1 |
2,819 |
2,819 |
2,755 |
2,798 |
+1.05% |
1,800 |
| 2025/3/31 |
2,790 |
2,790 |
2,716 |
2,769 |
-1.35% |
6,000 |
| 2025/3/28 |
2,799 |
2,845 |
2,795 |
2,807 |
-1.85% |
5,300 |
| 2025/3/27 |
2,851 |
2,870 |
2,838 |
2,860 |
-0.21% |
4,700 |
| 2025/3/26 |
2,866 |
2,896 |
2,866 |
2,866 |
-0.80% |
3,000 |
| 2025/3/25 |
2,854 |
2,889 |
2,854 |
2,889 |
+1.16% |
4,000 |
| 2025/3/24 |
2,911 |
2,911 |
2,856 |
2,856 |
-1.89% |
1,800 |
| 2025/3/21 |
2,869 |
2,916 |
2,850 |
2,911 |
+1.46% |
4,800 |
| 2025/3/19 |
2,851 |
2,869 |
2,830 |
2,869 |
+0.63% |
7,200 |
| 2025/3/18 |
2,851 |
2,851 |
2,845 |
2,851 |
+0.81% |
3,700 |
| 2025/3/17 |
2,850 |
2,850 |
2,828 |
2,828 |
+0.25% |
1,300 |
| 2025/3/14 |
2,827 |
2,841 |
2,820 |
2,821 |
-0.07% |
2,000 |
| 2025/3/13 |
2,870 |
2,870 |
2,823 |
2,823 |
-1.64% |
1,800 |
| 2025/3/12 |
2,847 |
2,870 |
2,810 |
2,870 |
+0.81% |
3,800 |
| 2025/3/11 |
2,886 |
2,886 |
2,835 |
2,847 |
-1.42% |
3,700 |
| 2025/3/10 |
2,894 |
2,900 |
2,862 |
2,888 |
-0.21% |
1,900 |
| 2025/3/7 |
2,897 |
2,900 |
2,869 |
2,894 |
-1.23% |
2,200 |
| 2025/3/6 |
2,972 |
2,972 |
2,920 |
2,930 |
-1.41% |
5,100 |
| 2025/3/5 |
2,964 |
2,972 |
2,890 |
2,972 |
+0.27% |
2,300 |
| 2025/3/4 |
2,959 |
2,974 |
2,878 |
2,964 |
-0.40% |
5,600 |
| 2025/3/3 |
2,833 |
2,979 |
2,833 |
2,976 |
+5.53% |
12,100 |
| 2025/2/28 |
2,826 |
2,826 |
2,782 |
2,820 |
+0.00% |
4,200 |
| 2025/2/27 |
2,824 |
2,825 |
2,803 |
2,820 |
+1.08% |
5,400 |
| 2025/2/26 |
2,825 |
2,825 |
2,752 |
2,790 |
-0.64% |
3,000 |
| 2025/2/25 |
2,850 |
2,870 |
2,721 |
2,808 |
+3.65% |
23,100 |
| 2025/2/21 |
2,700 |
2,709 |
2,700 |
2,709 |
+0.04% |
600 |
| 2025/2/20 |
2,675 |
2,708 |
2,675 |
2,708 |
+0.30% |
800 |
| 2025/2/19 |
2,670 |
2,716 |
2,670 |
2,700 |
+0.90% |
3,500 |
| 2025/2/18 |
2,715 |
2,715 |
2,664 |
2,676 |
-1.44% |
1,400 |
| 2025/2/17 |
2,700 |
2,715 |
2,692 |
2,715 |
+1.12% |
3,200 |
| 2025/2/14 |
2,700 |
2,700 |
2,676 |
2,685 |
-0.56% |
1,100 |
| 2025/2/13 |
2,717 |
2,717 |
2,656 |
2,700 |
-0.37% |
4,500 |
| 2025/2/12 |
2,665 |
2,710 |
2,661 |
2,710 |
+2.03% |
6,800 |
| 2025/2/10 |
2,636 |
2,660 |
2,629 |
2,656 |
+1.49% |
2,900 |
| 2025/2/7 |
2,623 |
2,624 |
2,614 |
2,617 |
-0.34% |
1,700 |
| 2025/2/6 |
2,646 |
2,681 |
2,613 |
2,626 |
+0.50% |
6,000 |
| 2025/2/5 |
2,643 |
2,749 |
2,608 |
2,613 |
-0.46% |
37,800 |
| 2025/2/4 |
2,627 |
2,632 |
2,593 |
2,625 |
+0.96% |
16,300 |
| 2025/2/3 |
2,631 |
2,631 |
2,593 |
2,600 |
-0.69% |
10,300 |
| 2025/1/31 |
2,619 |
2,619 |
2,594 |
2,618 |
-0.08% |
6,800 |
| 2025/1/30 |
2,630 |
2,630 |
2,596 |
2,620 |
-0.04% |
4,000 |
| 2025/1/29 |
2,628 |
2,628 |
2,610 |
2,621 |
+0.00% |
1,600 |
| 2025/1/28 |
2,636 |
2,636 |
2,615 |
2,621 |
-0.72% |
3,100 |
| 2025/1/27 |
2,638 |
2,640 |
2,625 |
2,640 |
+0.04% |
2,700 |
| 2025/1/24 |
2,620 |
2,639 |
2,602 |
2,639 |
+1.03% |
3,800 |
| 2025/1/23 |
2,604 |
2,612 |
2,604 |
2,612 |
+0.38% |
300 |
| 2025/1/22 |
2,600 |
2,602 |
2,600 |
2,602 |
+0.12% |
800 |
| 2025/1/21 |
2,600 |
2,600 |
2,566 |
2,599 |
-0.04% |
2,900 |
| 2025/1/20 |
2,598 |
2,604 |
2,598 |
2,600 |
+0.23% |
400 |
| 2025/1/17 |
2,597 |
2,598 |
2,594 |
2,594 |
-0.12% |
4,400 |
| 2025/1/16 |
2,622 |
2,632 |
2,597 |
2,597 |
-0.19% |
6,600 |
| 2025/1/15 |
2,600 |
2,603 |
2,582 |
2,602 |
-0.12% |
2,000 |
| 2025/1/14 |
2,600 |
2,630 |
2,578 |
2,605 |
+0.00% |
5,000 |
| 2025/1/10 |
2,610 |
2,612 |
2,600 |
2,605 |
-0.19% |
1,900 |
| 2025/1/9 |
2,646 |
2,646 |
2,610 |
2,610 |
-0.15% |
5,300 |
| 2025/1/8 |
2,630 |
2,630 |
2,608 |
2,614 |
+0.54% |
1,800 |
| 2025/1/7 |
2,600 |
2,619 |
2,583 |
2,600 |
+0.58% |
6,200 |
| 2025/1/6 |
2,590 |
2,596 |
2,542 |
2,585 |
+2.46% |
4,400 |
| 2024/12/30 |
2,530 |
2,558 |
2,500 |
2,523 |
+0.92% |
9,500 |
| 2024/12/27 |
2,501 |
2,518 |
2,500 |
2,500 |
+0.00% |
2,500 |
| 2024/12/26 |
2,510 |
2,529 |
2,475 |
2,500 |
-0.16% |
3,000 |
| 2024/12/25 |
2,504 |
2,505 |
2,491 |
2,504 |
+0.00% |
2,100 |
| 2024/12/24 |
2,514 |
2,514 |
2,504 |
2,504 |
-0.40% |
1,000 |
| 2024/12/23 |
2,510 |
2,514 |
2,480 |
2,514 |
+0.40% |
4,400 |
| 2024/12/20 |
2,524 |
2,525 |
2,504 |
2,504 |
+0.00% |
2,000 |
| 2024/12/19 |
2,492 |
2,510 |
2,479 |
2,504 |
+1.01% |
2,500 |
| 2024/12/18 |
2,489 |
2,500 |
2,479 |
2,479 |
+0.04% |
3,200 |
| 2024/12/17 |
2,480 |
2,485 |
2,474 |
2,478 |
+0.16% |
4,000 |
| 2024/12/16 |
2,470 |
2,480 |
2,446 |
2,474 |
+0.24% |
6,800 |
| 2024/12/13 |
2,467 |
2,468 |
2,467 |
2,468 |
+0.08% |
500 |
| 2024/12/12 |
2,472 |
2,482 |
2,465 |
2,466 |
+0.69% |
3,100 |
| 2024/12/11 |
2,456 |
2,456 |
2,444 |
2,449 |
+0.20% |
900 |
| 2024/12/10 |
2,449 |
2,464 |
2,444 |
2,444 |
-0.85% |
1,900 |
| 2024/12/9 |
2,444 |
2,465 |
2,441 |
2,465 |
+0.20% |
1,900 |
| 2024/12/6 |
2,458 |
2,460 |
2,458 |
2,460 |
+0.08% |
500 |
| 2024/12/5 |
2,462 |
2,462 |
2,438 |
2,458 |
+0.53% |
2,400 |
| 2024/12/4 |
2,464 |
2,464 |
2,435 |
2,445 |
-0.24% |
1,600 |
| 2024/12/3 |
2,456 |
2,465 |
2,445 |
2,451 |
+0.20% |
2,000 |
| 2024/12/2 |
2,458 |
2,458 |
2,430 |
2,446 |
+0.82% |
1,000 |
| 2024/11/29 |
2,440 |
2,440 |
2,420 |
2,426 |
-0.57% |
3,700 |
| 2024/11/28 |
2,423 |
2,455 |
2,423 |
2,440 |
+0.33% |
500 |
| 2024/11/27 |
2,455 |
2,455 |
2,432 |
2,432 |
+0.00% |
1,200 |
| 2024/11/26 |
2,422 |
2,440 |
2,417 |
2,432 |
+0.21% |
1,000 |
| 2024/11/25 |
2,430 |
2,430 |
2,425 |
2,427 |
-0.33% |
300 |
| 2024/11/22 |
2,430 |
2,435 |
2,424 |
2,435 |
+0.00% |
1,400 |
| 2024/11/21 |
2,435 |
2,435 |
2,435 |
2,435 |
+0.00% |
200 |
| 2024/11/20 |
2,432 |
2,435 |
2,432 |
2,435 |
+0.21% |
200 |
| 2024/11/19 |
2,427 |
2,456 |
2,427 |
2,430 |
+0.00% |
2,300 |
| 2024/11/18 |
2,432 |
2,439 |
2,430 |
2,430 |
-0.08% |
400 |
| 2024/11/15 |
2,450 |
2,450 |
2,411 |
2,432 |
-0.37% |
2,800 |
| 2024/11/14 |
2,450 |
2,450 |
2,441 |
2,441 |
-0.37% |
400 |
| 2024/11/13 |
2,442 |
2,450 |
2,442 |
2,450 |
+0.33% |
1,500 |
| 2024/11/12 |
2,445 |
2,476 |
2,442 |
2,442 |
+0.00% |
2,200 |
| 2024/11/11 |
2,444 |
2,450 |
2,415 |
2,442 |
+0.00% |
900 |
| 2024/11/8 |
2,420 |
2,443 |
2,396 |
2,442 |
+0.00% |
9,600 |
| 2024/11/7 |
2,496 |
2,560 |
2,403 |
2,442 |
-1.13% |
21,600 |
| 2024/11/6 |
2,497 |
2,497 |
2,450 |
2,470 |
+0.00% |
2,800 |
| 2024/11/5 |
2,474 |
2,491 |
2,442 |
2,470 |
+1.31% |
1,300 |
| 2024/11/1 |
2,433 |
2,458 |
2,401 |
2,438 |
-0.81% |
4,400 |
| 2024/10/31 |
2,407 |
2,467 |
2,403 |
2,458 |
+2.20% |
2,000 |
| 2024/10/30 |
2,436 |
2,436 |
2,403 |
2,405 |
-1.27% |
1,400 |
| 2024/10/29 |
2,439 |
2,439 |
2,401 |
2,436 |
-0.20% |
3,400 |
| 2024/10/28 |
2,390 |
2,441 |
2,390 |
2,441 |
+2.22% |
600 |
| 2024/10/25 |
2,400 |
2,400 |
2,381 |
2,388 |
-1.32% |
7,800 |
| 2024/10/24 |
2,420 |
2,420 |
2,358 |
2,420 |
-0.04% |
8,500 |
| 2024/10/23 |
2,432 |
2,432 |
2,421 |
2,421 |
-1.55% |
3,600 |
|
