| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,465 |
2,506 |
2,463 |
2,477 |
-1.31% |
2,100 |
| 2025/4/24 |
2,475 |
2,510 |
2,475 |
2,510 |
+0.80% |
200 |
| 2025/4/23 |
2,498 |
2,508 |
2,480 |
2,490 |
+0.20% |
1,200 |
| 2025/4/22 |
2,507 |
2,520 |
2,436 |
2,485 |
-1.86% |
2,100 |
| 2025/4/21 |
2,535 |
2,540 |
2,505 |
2,532 |
+0.88% |
1,000 |
| 2025/4/18 |
2,470 |
2,515 |
2,470 |
2,510 |
+1.62% |
1,800 |
| 2025/4/17 |
2,413 |
2,470 |
2,413 |
2,470 |
+1.65% |
1,800 |
| 2025/4/16 |
2,433 |
2,469 |
2,416 |
2,430 |
-1.82% |
1,500 |
| 2025/4/15 |
2,470 |
2,475 |
2,470 |
2,475 |
+0.49% |
700 |
| 2025/4/14 |
2,448 |
2,498 |
2,448 |
2,463 |
+0.61% |
3,500 |
| 2025/4/11 |
2,365 |
2,500 |
2,355 |
2,448 |
+4.35% |
2,800 |
| 2025/4/10 |
2,414 |
2,453 |
2,346 |
2,346 |
+3.58% |
6,100 |
| 2025/4/9 |
2,256 |
2,315 |
2,256 |
2,265 |
-0.79% |
9,800 |
| 2025/4/8 |
2,248 |
2,338 |
2,248 |
2,283 |
+4.53% |
5,000 |
| 2025/4/7 |
2,100 |
2,206 |
2,064 |
2,184 |
-2.63% |
18,300 |
| 2025/4/4 |
2,324 |
2,324 |
2,226 |
2,243 |
-7.31% |
13,900 |
| 2025/4/3 |
2,490 |
2,490 |
2,420 |
2,420 |
-3.97% |
5,000 |
| 2025/4/2 |
2,538 |
2,545 |
2,520 |
2,520 |
-0.71% |
2,000 |
| 2025/4/1 |
2,578 |
2,600 |
2,530 |
2,538 |
+0.12% |
4,300 |
| 2025/3/31 |
2,583 |
2,583 |
2,504 |
2,535 |
-2.69% |
9,100 |
| 2025/3/28 |
2,614 |
2,651 |
2,605 |
2,605 |
-3.98% |
2,500 |
| 2025/3/27 |
2,681 |
2,713 |
2,672 |
2,713 |
+2.22% |
3,900 |
| 2025/3/26 |
2,681 |
2,693 |
2,649 |
2,654 |
-1.85% |
3,100 |
| 2025/3/25 |
2,720 |
2,735 |
2,602 |
2,704 |
+0.52% |
6,600 |
| 2025/3/24 |
2,697 |
2,700 |
2,648 |
2,690 |
+1.89% |
7,400 |
| 2025/3/21 |
2,580 |
2,640 |
2,580 |
2,640 |
+3.25% |
6,000 |
| 2025/3/19 |
2,576 |
2,577 |
2,550 |
2,557 |
+0.91% |
6,000 |
| 2025/3/18 |
2,519 |
2,535 |
2,498 |
2,534 |
+1.69% |
4,600 |
| 2025/3/17 |
2,490 |
2,509 |
2,470 |
2,492 |
+1.76% |
5,300 |
| 2025/3/14 |
2,416 |
2,449 |
2,407 |
2,449 |
+1.41% |
3,200 |
| 2025/3/13 |
2,405 |
2,433 |
2,405 |
2,415 |
+0.88% |
2,600 |
| 2025/3/12 |
2,378 |
2,394 |
2,378 |
2,394 |
+1.06% |
3,300 |
| 2025/3/11 |
2,367 |
2,369 |
2,349 |
2,369 |
-0.08% |
3,200 |
| 2025/3/10 |
2,386 |
2,386 |
2,366 |
2,371 |
-0.38% |
3,300 |
| 2025/3/7 |
2,384 |
2,387 |
2,362 |
2,380 |
-0.25% |
5,900 |
| 2025/3/6 |
2,366 |
2,386 |
2,360 |
2,386 |
+1.10% |
4,700 |
| 2025/3/5 |
2,378 |
2,382 |
2,360 |
2,360 |
-0.76% |
2,600 |
| 2025/3/4 |
2,392 |
2,392 |
2,361 |
2,378 |
-0.59% |
3,500 |
| 2025/3/3 |
2,384 |
2,400 |
2,374 |
2,392 |
+0.42% |
1,800 |
| 2025/2/28 |
2,395 |
2,395 |
2,355 |
2,382 |
-0.58% |
4,500 |
| 2025/2/27 |
2,376 |
2,396 |
2,374 |
2,396 |
+0.97% |
1,400 |
| 2025/2/26 |
2,376 |
2,416 |
2,372 |
2,373 |
-0.75% |
3,200 |
| 2025/2/25 |
2,384 |
2,391 |
2,363 |
2,391 |
-0.04% |
3,600 |
| 2025/2/21 |
2,381 |
2,394 |
2,375 |
2,392 |
-0.75% |
4,600 |
| 2025/2/20 |
2,415 |
2,423 |
2,382 |
2,410 |
-0.95% |
10,900 |
| 2025/2/19 |
2,470 |
2,470 |
2,415 |
2,433 |
-1.10% |
5,100 |
| 2025/2/18 |
2,480 |
2,480 |
2,426 |
2,460 |
+0.00% |
4,300 |
| 2025/2/17 |
2,415 |
2,465 |
2,411 |
2,460 |
+2.29% |
5,600 |
| 2025/2/14 |
2,395 |
2,424 |
2,395 |
2,405 |
+0.42% |
7,600 |
| 2025/2/13 |
2,393 |
2,422 |
2,361 |
2,395 |
+0.25% |
10,500 |
| 2025/2/12 |
2,400 |
2,409 |
2,361 |
2,389 |
+0.59% |
7,600 |
| 2025/2/10 |
2,500 |
2,550 |
2,375 |
2,375 |
+7.95% |
57,300 |
| 2025/2/7 |
2,138 |
2,242 |
2,138 |
2,200 |
+2.04% |
11,100 |
| 2025/2/6 |
2,150 |
2,177 |
2,147 |
2,156 |
+1.41% |
3,300 |
| 2025/2/5 |
2,120 |
2,158 |
2,115 |
2,126 |
+1.19% |
4,200 |
| 2025/2/4 |
2,092 |
2,119 |
2,092 |
2,101 |
+0.43% |
1,000 |
| 2025/2/3 |
2,074 |
2,135 |
2,070 |
2,092 |
-0.38% |
4,900 |
| 2025/1/31 |
2,127 |
2,145 |
2,100 |
2,100 |
-0.57% |
2,300 |
| 2025/1/30 |
2,120 |
2,140 |
2,065 |
2,112 |
-0.38% |
2,200 |
| 2025/1/29 |
2,073 |
2,130 |
2,073 |
2,120 |
+1.73% |
1,900 |
| 2025/1/28 |
2,077 |
2,105 |
2,074 |
2,084 |
+1.07% |
4,300 |
| 2025/1/27 |
2,063 |
2,085 |
2,055 |
2,062 |
+0.63% |
4,400 |
| 2025/1/24 |
2,025 |
2,052 |
2,024 |
2,049 |
+1.24% |
2,100 |
| 2025/1/23 |
2,005 |
2,024 |
2,005 |
2,024 |
+0.35% |
800 |
| 2025/1/22 |
2,028 |
2,030 |
2,017 |
2,017 |
-0.54% |
1,000 |
| 2025/1/21 |
2,070 |
2,070 |
2,028 |
2,028 |
-1.27% |
800 |
| 2025/1/20 |
2,069 |
2,069 |
2,033 |
2,054 |
+1.68% |
3,400 |
| 2025/1/17 |
2,036 |
2,036 |
2,001 |
2,020 |
-0.79% |
600 |
| 2025/1/16 |
1,996 |
2,040 |
1,995 |
2,036 |
+2.52% |
4,400 |
| 2025/1/15 |
1,975 |
2,010 |
1,975 |
1,986 |
+0.05% |
600 |
| 2025/1/14 |
1,980 |
1,985 |
1,975 |
1,985 |
+0.25% |
1,900 |
| 2025/1/10 |
1,983 |
1,995 |
1,980 |
1,980 |
-0.15% |
500 |
| 2025/1/9 |
1,995 |
2,000 |
1,977 |
1,983 |
-1.49% |
4,900 |
| 2025/1/8 |
1,987 |
2,019 |
1,987 |
2,013 |
+1.31% |
1,300 |
| 2025/1/7 |
2,029 |
2,029 |
1,987 |
1,987 |
-1.10% |
3,000 |
| 2025/1/6 |
2,028 |
2,031 |
2,001 |
2,009 |
+0.25% |
1,600 |
| 2024/12/30 |
2,005 |
2,005 |
1,985 |
2,004 |
+0.10% |
2,700 |
| 2024/12/27 |
1,988 |
2,009 |
1,988 |
2,002 |
+0.81% |
1,500 |
| 2024/12/26 |
2,018 |
2,020 |
1,983 |
1,986 |
-1.29% |
4,800 |
| 2024/12/25 |
1,995 |
2,015 |
1,995 |
2,012 |
+1.82% |
4,600 |
| 2024/12/24 |
1,986 |
1,986 |
1,964 |
1,976 |
+0.41% |
2,700 |
| 2024/12/23 |
1,967 |
1,973 |
1,958 |
1,968 |
+0.97% |
1,400 |
| 2024/12/20 |
1,975 |
1,975 |
1,945 |
1,949 |
-0.71% |
4,700 |
| 2024/12/19 |
1,975 |
1,975 |
1,948 |
1,963 |
-1.51% |
2,100 |
| 2024/12/18 |
1,925 |
1,993 |
1,921 |
1,993 |
+3.53% |
6,900 |
| 2024/12/17 |
1,932 |
1,939 |
1,915 |
1,925 |
+0.63% |
1,300 |
| 2024/12/16 |
1,925 |
1,927 |
1,910 |
1,913 |
-0.36% |
6,800 |
| 2024/12/13 |
1,922 |
1,929 |
1,910 |
1,920 |
-0.10% |
1,000 |
| 2024/12/12 |
1,918 |
1,923 |
1,906 |
1,922 |
+0.95% |
2,400 |
| 2024/12/11 |
1,902 |
1,925 |
1,895 |
1,904 |
+0.11% |
4,400 |
| 2024/12/10 |
1,918 |
1,918 |
1,900 |
1,902 |
+0.05% |
2,500 |
| 2024/12/9 |
1,907 |
1,919 |
1,901 |
1,901 |
-0.31% |
3,200 |
| 2024/12/6 |
1,911 |
1,911 |
1,894 |
1,907 |
+0.74% |
1,200 |
| 2024/12/5 |
1,904 |
1,905 |
1,893 |
1,893 |
-0.79% |
1,500 |
| 2024/12/4 |
1,900 |
1,925 |
1,889 |
1,908 |
+0.10% |
2,200 |
| 2024/12/3 |
1,901 |
1,910 |
1,895 |
1,906 |
+0.11% |
2,600 |
| 2024/12/2 |
1,946 |
1,946 |
1,901 |
1,904 |
-0.68% |
7,600 |
| 2024/11/29 |
1,882 |
1,918 |
1,876 |
1,917 |
+1.00% |
3,600 |
| 2024/11/28 |
1,900 |
1,904 |
1,885 |
1,898 |
-0.26% |
4,600 |
| 2024/11/27 |
1,917 |
1,927 |
1,903 |
1,903 |
-0.89% |
6,400 |
| 2024/11/26 |
1,920 |
1,934 |
1,920 |
1,920 |
-1.23% |
2,200 |
| 2024/11/25 |
1,955 |
1,955 |
1,926 |
1,944 |
+0.62% |
1,600 |
| 2024/11/22 |
1,935 |
1,971 |
1,906 |
1,932 |
-0.16% |
5,300 |
| 2024/11/21 |
1,955 |
1,959 |
1,935 |
1,935 |
-1.28% |
4,000 |
| 2024/11/20 |
1,962 |
1,963 |
1,945 |
1,960 |
-0.51% |
3,400 |
| 2024/11/19 |
2,001 |
2,001 |
1,950 |
1,970 |
+0.46% |
1,800 |
| 2024/11/18 |
1,999 |
1,999 |
1,914 |
1,961 |
-2.00% |
9,700 |
| 2024/11/15 |
2,040 |
2,041 |
1,982 |
2,001 |
-2.06% |
7,700 |
| 2024/11/14 |
2,057 |
2,067 |
2,043 |
2,043 |
-1.16% |
3,500 |
| 2024/11/13 |
2,061 |
2,068 |
2,058 |
2,067 |
-0.58% |
2,200 |
| 2024/11/12 |
2,097 |
2,097 |
2,061 |
2,079 |
-0.29% |
1,700 |
| 2024/11/11 |
2,144 |
2,144 |
2,080 |
2,085 |
-2.75% |
9,100 |
| 2024/11/8 |
2,131 |
2,152 |
2,120 |
2,144 |
+0.61% |
3,600 |
| 2024/11/7 |
2,139 |
2,150 |
2,114 |
2,131 |
-0.33% |
3,000 |
| 2024/11/6 |
2,104 |
2,138 |
2,095 |
2,138 |
+1.42% |
3,200 |
| 2024/11/5 |
2,113 |
2,117 |
2,080 |
2,108 |
-0.09% |
2,200 |
| 2024/11/1 |
2,108 |
2,110 |
2,081 |
2,110 |
+1.39% |
700 |
| 2024/10/31 |
2,088 |
2,088 |
2,081 |
2,081 |
-0.67% |
400 |
| 2024/10/30 |
2,086 |
2,100 |
2,086 |
2,095 |
+0.72% |
700 |
| 2024/10/29 |
2,050 |
2,090 |
2,050 |
2,080 |
+1.41% |
1,400 |
| 2024/10/28 |
2,041 |
2,070 |
2,041 |
2,051 |
+0.49% |
900 |
| 2024/10/25 |
2,046 |
2,052 |
2,041 |
2,041 |
-0.24% |
2,000 |
| 2024/10/24 |
2,052 |
2,055 |
2,045 |
2,046 |
+0.05% |
1,100 |
|
