| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,044 |
2,051 |
2,026 |
2,050 |
+0.99% |
2,900 |
| 2025/4/24 |
2,034 |
2,042 |
2,029 |
2,030 |
-0.10% |
2,500 |
| 2025/4/23 |
2,023 |
2,034 |
2,023 |
2,032 |
-0.15% |
2,900 |
| 2025/4/22 |
2,024 |
2,041 |
2,024 |
2,035 |
+0.35% |
800 |
| 2025/4/21 |
2,040 |
2,040 |
2,027 |
2,028 |
-0.15% |
1,100 |
| 2025/4/18 |
2,038 |
2,038 |
2,022 |
2,031 |
-0.44% |
1,300 |
| 2025/4/17 |
2,018 |
2,040 |
2,015 |
2,040 |
+1.14% |
500 |
| 2025/4/16 |
2,019 |
2,026 |
2,017 |
2,017 |
-0.05% |
1,300 |
| 2025/4/15 |
2,037 |
2,037 |
2,018 |
2,018 |
+0.30% |
200 |
| 2025/4/14 |
1,970 |
2,019 |
1,970 |
2,012 |
-0.35% |
5,800 |
| 2025/4/11 |
2,034 |
2,034 |
2,015 |
2,019 |
-0.74% |
1,100 |
| 2025/4/10 |
2,096 |
2,096 |
2,029 |
2,034 |
+1.80% |
1,600 |
| 2025/4/9 |
2,009 |
2,009 |
1,998 |
1,998 |
-1.91% |
3,100 |
| 2025/4/8 |
2,001 |
2,039 |
2,000 |
2,037 |
+3.30% |
1,900 |
| 2025/4/7 |
1,921 |
2,000 |
1,921 |
1,972 |
-2.18% |
6,200 |
| 2025/4/4 |
2,038 |
2,039 |
2,014 |
2,016 |
-2.89% |
7,200 |
| 2025/4/3 |
2,067 |
2,080 |
2,061 |
2,076 |
-1.05% |
6,500 |
| 2025/4/2 |
2,104 |
2,104 |
2,091 |
2,098 |
-0.29% |
1,500 |
| 2025/4/1 |
2,110 |
2,116 |
2,100 |
2,104 |
+0.00% |
4,300 |
| 2025/3/31 |
2,177 |
2,177 |
2,104 |
2,104 |
-1.41% |
3,900 |
| 2025/3/28 |
2,099 |
2,180 |
2,099 |
2,134 |
-4.39% |
15,000 |
| 2025/3/27 |
2,217 |
2,250 |
2,216 |
2,232 |
+0.04% |
4,300 |
| 2025/3/26 |
2,251 |
2,259 |
2,218 |
2,231 |
-1.72% |
4,200 |
| 2025/3/25 |
2,287 |
2,287 |
2,252 |
2,270 |
-0.79% |
3,600 |
| 2025/3/24 |
2,300 |
2,301 |
2,250 |
2,288 |
-0.09% |
14,100 |
| 2025/3/21 |
2,334 |
2,340 |
2,270 |
2,290 |
+7.31% |
41,600 |
| 2025/3/19 |
2,110 |
2,134 |
2,096 |
2,134 |
+0.09% |
1,200 |
| 2025/3/18 |
2,131 |
2,132 |
2,120 |
2,132 |
+0.00% |
2,300 |
| 2025/3/17 |
2,115 |
2,133 |
2,102 |
2,132 |
+1.77% |
2,400 |
| 2025/3/14 |
2,087 |
2,115 |
2,087 |
2,095 |
+0.43% |
1,100 |
| 2025/3/13 |
2,086 |
2,086 |
2,086 |
2,086 |
-1.14% |
100 |
| 2025/3/12 |
2,084 |
2,110 |
2,084 |
2,110 |
+0.05% |
700 |
| 2025/3/11 |
2,100 |
2,109 |
2,098 |
2,109 |
-0.28% |
400 |
| 2025/3/10 |
2,130 |
2,130 |
2,081 |
2,115 |
+1.44% |
2,100 |
| 2025/3/7 |
2,085 |
2,085 |
2,085 |
2,085 |
+0.53% |
200 |
| 2025/3/6 |
2,085 |
2,085 |
2,050 |
2,074 |
-0.53% |
2,900 |
| 2025/3/5 |
2,082 |
2,100 |
2,082 |
2,085 |
+0.10% |
1,300 |
| 2025/3/4 |
2,083 |
2,083 |
2,083 |
2,083 |
-0.14% |
400 |
| 2025/3/3 |
2,104 |
2,110 |
2,086 |
2,086 |
+0.29% |
1,100 |
| 2025/2/28 |
2,116 |
2,116 |
2,080 |
2,080 |
-0.72% |
600 |
| 2025/2/27 |
2,087 |
2,099 |
2,087 |
2,095 |
-0.24% |
300 |
| 2025/2/26 |
2,115 |
2,115 |
2,100 |
2,100 |
+0.05% |
2,500 |
| 2025/2/25 |
2,087 |
2,099 |
2,081 |
2,099 |
+0.57% |
900 |
| 2025/2/21 |
2,109 |
2,109 |
2,087 |
2,087 |
-1.04% |
800 |
| 2025/2/20 |
2,125 |
2,132 |
2,109 |
2,109 |
-0.75% |
2,200 |
| 2025/2/19 |
2,103 |
2,125 |
2,103 |
2,125 |
+1.05% |
300 |
| 2025/2/18 |
2,095 |
2,125 |
2,095 |
2,103 |
+1.11% |
2,200 |
| 2025/2/17 |
2,069 |
2,080 |
2,066 |
2,080 |
+0.48% |
1,100 |
| 2025/2/14 |
2,070 |
2,070 |
2,060 |
2,070 |
+1.22% |
1,800 |
| 2025/2/13 |
2,045 |
2,045 |
2,045 |
2,045 |
+0.05% |
300 |
| 2025/2/12 |
2,026 |
2,048 |
2,026 |
2,044 |
-0.39% |
5,000 |
| 2025/2/10 |
2,045 |
2,058 |
2,040 |
2,052 |
+0.59% |
5,500 |
| 2025/2/7 |
2,034 |
2,040 |
2,025 |
2,040 |
+0.29% |
1,800 |
| 2025/2/6 |
2,022 |
2,034 |
2,022 |
2,034 |
+0.39% |
1,100 |
| 2025/2/5 |
2,029 |
2,029 |
2,022 |
2,026 |
+0.05% |
1,000 |
| 2025/2/4 |
2,025 |
2,025 |
2,025 |
2,025 |
+0.10% |
400 |
| 2025/2/3 |
2,025 |
2,027 |
2,023 |
2,023 |
-0.10% |
1,800 |
| 2025/1/31 |
2,026 |
2,026 |
2,025 |
2,025 |
+0.10% |
200 |
| 2025/1/30 |
2,038 |
2,038 |
2,022 |
2,023 |
-1.03% |
1,900 |
| 2025/1/29 |
2,030 |
2,047 |
2,020 |
2,044 |
+1.09% |
8,500 |
| 2025/1/28 |
2,021 |
2,022 |
2,021 |
2,022 |
-0.15% |
400 |
| 2025/1/27 |
2,023 |
2,035 |
2,023 |
2,025 |
+0.35% |
800 |
| 2025/1/24 |
2,024 |
2,039 |
2,012 |
2,018 |
-1.27% |
4,000 |
| 2025/1/23 |
2,031 |
2,050 |
2,030 |
2,044 |
-0.29% |
1,400 |
| 2025/1/22 |
2,058 |
2,058 |
2,050 |
2,050 |
+0.39% |
1,000 |
| 2025/1/20 |
2,029 |
2,042 |
2,016 |
2,042 |
+1.09% |
1,500 |
| 2025/1/17 |
2,020 |
2,023 |
2,020 |
2,020 |
+0.25% |
800 |
| 2025/1/16 |
2,015 |
2,015 |
2,015 |
2,015 |
+0.15% |
200 |
| 2025/1/15 |
2,012 |
2,012 |
2,012 |
2,012 |
-0.49% |
200 |
| 2025/1/14 |
2,027 |
2,029 |
2,022 |
2,022 |
-2.03% |
2,800 |
| 2025/1/9 |
2,038 |
2,069 |
2,035 |
2,064 |
+1.28% |
2,100 |
| 2025/1/8 |
2,070 |
2,070 |
2,038 |
2,038 |
+0.20% |
200 |
| 2025/1/7 |
2,062 |
2,062 |
2,028 |
2,034 |
-0.78% |
700 |
| 2025/1/6 |
2,035 |
2,050 |
2,030 |
2,050 |
+2.09% |
3,100 |
| 2024/12/30 |
2,028 |
2,028 |
2,001 |
2,008 |
-0.40% |
3,100 |
| 2024/12/27 |
2,030 |
2,030 |
2,016 |
2,016 |
+0.45% |
1,300 |
| 2024/12/26 |
2,019 |
2,019 |
2,007 |
2,007 |
-0.64% |
4,300 |
| 2024/12/25 |
2,021 |
2,022 |
2,015 |
2,020 |
+0.00% |
3,700 |
| 2024/12/24 |
2,022 |
2,025 |
2,020 |
2,020 |
+0.00% |
700 |
| 2024/12/23 |
2,028 |
2,028 |
2,020 |
2,020 |
-0.39% |
2,400 |
| 2024/12/20 |
2,032 |
2,032 |
2,028 |
2,028 |
-0.54% |
3,000 |
| 2024/12/19 |
2,030 |
2,039 |
2,030 |
2,039 |
-0.05% |
2,100 |
| 2024/12/18 |
2,047 |
2,047 |
2,040 |
2,040 |
-0.05% |
500 |
| 2024/12/17 |
2,059 |
2,059 |
2,030 |
2,041 |
-0.92% |
3,200 |
| 2024/12/16 |
2,061 |
2,061 |
2,060 |
2,060 |
+1.43% |
1,000 |
| 2024/12/13 |
2,031 |
2,031 |
2,031 |
2,031 |
+0.05% |
700 |
| 2024/12/12 |
2,030 |
2,033 |
2,030 |
2,030 |
-0.39% |
1,800 |
| 2024/12/11 |
2,040 |
2,040 |
2,038 |
2,038 |
-0.10% |
400 |
| 2024/12/10 |
2,060 |
2,060 |
2,036 |
2,040 |
-1.26% |
3,200 |
| 2024/12/9 |
2,066 |
2,066 |
2,066 |
2,066 |
+0.78% |
100 |
| 2024/12/6 |
2,051 |
2,054 |
2,050 |
2,050 |
-0.10% |
1,000 |
| 2024/12/5 |
2,038 |
2,053 |
2,038 |
2,052 |
+0.74% |
1,500 |
| 2024/12/4 |
2,035 |
2,037 |
2,035 |
2,037 |
-0.83% |
300 |
| 2024/12/3 |
2,052 |
2,075 |
2,035 |
2,054 |
+0.93% |
700 |
| 2024/12/2 |
2,050 |
2,050 |
2,023 |
2,035 |
-0.78% |
3,600 |
| 2024/11/29 |
2,055 |
2,055 |
2,051 |
2,051 |
-0.19% |
400 |
| 2024/11/28 |
2,070 |
2,070 |
2,055 |
2,055 |
-0.72% |
700 |
| 2024/11/27 |
2,069 |
2,076 |
2,068 |
2,070 |
+0.10% |
1,200 |
| 2024/11/26 |
2,068 |
2,071 |
2,045 |
2,068 |
+0.63% |
7,700 |
| 2024/11/25 |
2,045 |
2,055 |
2,040 |
2,055 |
+0.34% |
700 |
| 2024/11/22 |
2,045 |
2,048 |
2,040 |
2,048 |
-0.10% |
500 |
| 2024/11/21 |
2,050 |
2,050 |
2,040 |
2,050 |
+0.00% |
400 |
| 2024/11/20 |
2,040 |
2,052 |
2,040 |
2,050 |
+0.00% |
2,200 |
| 2024/11/19 |
2,044 |
2,050 |
2,040 |
2,050 |
+0.00% |
900 |
| 2024/11/18 |
2,054 |
2,054 |
2,050 |
2,050 |
+0.00% |
400 |
| 2024/11/15 |
2,024 |
2,060 |
2,000 |
2,050 |
-0.19% |
5,000 |
| 2024/11/14 |
2,055 |
2,055 |
2,006 |
2,054 |
-0.05% |
3,500 |
| 2024/11/13 |
2,026 |
2,055 |
2,000 |
2,055 |
+1.53% |
7,300 |
| 2024/11/12 |
2,000 |
2,024 |
1,995 |
2,024 |
+0.80% |
2,300 |
| 2024/11/11 |
2,008 |
2,008 |
2,008 |
2,008 |
+0.00% |
1,000 |
| 2024/11/8 |
2,001 |
2,008 |
2,001 |
2,008 |
+0.40% |
200 |
| 2024/11/7 |
2,000 |
2,005 |
1,992 |
2,000 |
+0.00% |
3,200 |
| 2024/11/6 |
1,992 |
2,017 |
1,992 |
2,000 |
+0.25% |
2,000 |
| 2024/11/5 |
1,995 |
1,995 |
1,995 |
1,995 |
+0.00% |
700 |
| 2024/11/1 |
2,000 |
2,000 |
1,993 |
1,995 |
-0.25% |
2,200 |
| 2024/10/31 |
2,000 |
2,000 |
2,000 |
2,000 |
-0.45% |
100 |
| 2024/10/30 |
2,009 |
2,009 |
2,009 |
2,009 |
-0.10% |
300 |
| 2024/10/29 |
1,992 |
2,011 |
1,992 |
2,011 |
+0.95% |
1,000 |
| 2024/10/28 |
1,992 |
1,992 |
1,992 |
1,992 |
-0.15% |
300 |
| 2024/10/25 |
2,015 |
2,015 |
1,995 |
1,995 |
-0.75% |
1,400 |
| 2024/10/24 |
1,990 |
2,010 |
1,990 |
2,010 |
+0.05% |
500 |
| 2024/10/23 |
2,025 |
2,025 |
1,993 |
2,009 |
+0.00% |
2,800 |
| 2024/10/22 |
1,999 |
2,009 |
1,990 |
2,009 |
+0.35% |
2,100 |
|
