| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,100 |
2,116 |
2,100 |
2,100 |
+0.29% |
600 |
| 2025/4/25 |
2,114 |
2,116 |
2,071 |
2,094 |
+0.24% |
4,300 |
| 2025/4/24 |
2,090 |
2,090 |
2,075 |
2,089 |
+0.14% |
2,200 |
| 2025/4/23 |
2,099 |
2,128 |
2,075 |
2,086 |
-0.14% |
3,700 |
| 2025/4/22 |
2,100 |
2,107 |
2,083 |
2,089 |
-0.38% |
900 |
| 2025/4/21 |
2,079 |
2,098 |
2,079 |
2,097 |
+0.58% |
1,000 |
| 2025/4/18 |
2,097 |
2,097 |
2,065 |
2,085 |
+0.00% |
2,000 |
| 2025/4/17 |
2,070 |
2,095 |
2,065 |
2,085 |
+1.21% |
2,200 |
| 2025/4/16 |
2,076 |
2,076 |
2,057 |
2,060 |
-0.77% |
1,000 |
| 2025/4/15 |
2,060 |
2,076 |
2,055 |
2,076 |
+1.12% |
5,200 |
| 2025/4/14 |
2,072 |
2,072 |
2,051 |
2,053 |
-0.29% |
1,700 |
| 2025/4/11 |
2,051 |
2,059 |
2,023 |
2,059 |
+0.29% |
800 |
| 2025/4/10 |
2,057 |
2,057 |
2,028 |
2,053 |
+1.94% |
800 |
| 2025/4/9 |
2,050 |
2,050 |
2,011 |
2,014 |
-1.47% |
2,300 |
| 2025/4/8 |
2,048 |
2,048 |
2,012 |
2,044 |
+0.20% |
2,200 |
| 2025/4/7 |
2,000 |
2,040 |
1,950 |
2,040 |
+0.94% |
8,800 |
| 2025/4/4 |
2,041 |
2,055 |
2,020 |
2,021 |
-1.17% |
4,200 |
| 2025/4/3 |
2,059 |
2,059 |
2,040 |
2,045 |
-1.21% |
4,800 |
| 2025/4/2 |
2,087 |
2,087 |
2,060 |
2,070 |
-0.05% |
4,400 |
| 2025/4/1 |
2,117 |
2,122 |
2,071 |
2,071 |
-2.17% |
6,200 |
| 2025/3/31 |
2,200 |
2,200 |
2,101 |
2,117 |
-4.73% |
9,500 |
| 2025/3/28 |
2,160 |
2,222 |
2,160 |
2,222 |
-3.35% |
5,600 |
| 2025/3/27 |
2,295 |
2,299 |
2,290 |
2,299 |
+0.17% |
4,500 |
| 2025/3/26 |
2,273 |
2,295 |
2,273 |
2,295 |
+0.79% |
5,000 |
| 2025/3/25 |
2,263 |
2,300 |
2,263 |
2,277 |
+0.62% |
14,600 |
| 2025/3/24 |
2,255 |
2,290 |
2,252 |
2,263 |
+0.67% |
7,400 |
| 2025/3/21 |
2,245 |
2,250 |
2,230 |
2,248 |
+0.36% |
4,300 |
| 2025/3/19 |
2,238 |
2,243 |
2,235 |
2,240 |
+0.22% |
2,500 |
| 2025/3/18 |
2,241 |
2,248 |
2,211 |
2,235 |
-0.31% |
2,800 |
| 2025/3/17 |
2,256 |
2,256 |
2,145 |
2,242 |
+0.09% |
9,300 |
| 2025/3/14 |
2,229 |
2,245 |
2,229 |
2,240 |
+1.08% |
1,700 |
| 2025/3/13 |
2,256 |
2,256 |
2,216 |
2,216 |
+0.45% |
2,100 |
| 2025/3/12 |
2,192 |
2,310 |
2,192 |
2,206 |
+1.15% |
9,700 |
| 2025/3/11 |
2,182 |
2,184 |
2,173 |
2,181 |
+0.00% |
2,200 |
| 2025/3/10 |
2,170 |
2,181 |
2,167 |
2,181 |
+0.23% |
1,900 |
| 2025/3/7 |
2,176 |
2,177 |
2,176 |
2,176 |
-0.05% |
900 |
| 2025/3/6 |
2,174 |
2,177 |
2,168 |
2,177 |
+0.32% |
1,700 |
| 2025/3/5 |
2,172 |
2,172 |
2,170 |
2,170 |
+0.65% |
500 |
| 2025/3/4 |
2,172 |
2,173 |
2,155 |
2,156 |
-0.05% |
600 |
| 2025/3/3 |
2,155 |
2,162 |
2,153 |
2,157 |
+0.14% |
1,200 |
| 2025/2/28 |
2,170 |
2,170 |
2,154 |
2,154 |
-0.65% |
1,800 |
| 2025/2/27 |
2,164 |
2,170 |
2,160 |
2,168 |
-0.18% |
2,400 |
| 2025/2/26 |
2,163 |
2,172 |
2,163 |
2,172 |
+0.42% |
1,500 |
| 2025/2/25 |
2,163 |
2,163 |
2,156 |
2,163 |
+0.00% |
2,700 |
| 2025/2/21 |
2,162 |
2,163 |
2,161 |
2,163 |
+0.14% |
700 |
| 2025/2/20 |
2,154 |
2,164 |
2,154 |
2,160 |
+0.33% |
1,700 |
| 2025/2/19 |
2,160 |
2,160 |
2,153 |
2,153 |
+0.05% |
600 |
| 2025/2/18 |
2,151 |
2,153 |
2,151 |
2,152 |
+0.14% |
900 |
| 2025/2/17 |
2,183 |
2,186 |
2,148 |
2,149 |
-0.28% |
1,900 |
| 2025/2/14 |
2,146 |
2,155 |
2,140 |
2,155 |
+0.42% |
1,200 |
| 2025/2/13 |
2,125 |
2,166 |
2,124 |
2,146 |
-1.06% |
2,600 |
| 2025/2/12 |
2,150 |
2,169 |
2,142 |
2,169 |
+0.98% |
4,200 |
| 2025/2/10 |
2,140 |
2,148 |
2,130 |
2,148 |
+0.37% |
1,800 |
| 2025/2/7 |
2,126 |
2,140 |
2,125 |
2,140 |
+0.66% |
1,500 |
| 2025/2/6 |
2,135 |
2,135 |
2,120 |
2,126 |
+0.90% |
2,600 |
| 2025/2/5 |
2,116 |
2,125 |
2,107 |
2,107 |
-0.47% |
1,000 |
| 2025/2/4 |
2,123 |
2,123 |
2,117 |
2,117 |
+0.81% |
600 |
| 2025/2/3 |
2,109 |
2,122 |
2,100 |
2,100 |
-0.33% |
2,800 |
| 2025/1/31 |
2,110 |
2,113 |
2,107 |
2,107 |
+0.00% |
400 |
| 2025/1/30 |
2,100 |
2,107 |
2,098 |
2,107 |
+1.01% |
600 |
| 2025/1/29 |
2,115 |
2,115 |
2,086 |
2,086 |
-1.37% |
3,100 |
| 2025/1/28 |
2,105 |
2,115 |
2,105 |
2,115 |
+0.00% |
1,500 |
| 2025/1/27 |
2,115 |
2,115 |
2,102 |
2,115 |
+0.09% |
800 |
| 2025/1/24 |
2,108 |
2,113 |
2,100 |
2,113 |
+0.62% |
1,800 |
| 2025/1/23 |
2,105 |
2,108 |
2,100 |
2,100 |
+0.14% |
1,100 |
| 2025/1/22 |
2,100 |
2,111 |
2,096 |
2,097 |
+0.53% |
1,200 |
| 2025/1/21 |
2,085 |
2,100 |
2,082 |
2,086 |
+0.05% |
1,600 |
| 2025/1/20 |
2,090 |
2,090 |
2,085 |
2,085 |
+0.00% |
900 |
| 2025/1/17 |
2,099 |
2,099 |
2,085 |
2,085 |
+0.00% |
300 |
| 2025/1/16 |
2,096 |
2,100 |
2,084 |
2,085 |
-0.52% |
2,500 |
| 2025/1/15 |
2,112 |
2,112 |
2,096 |
2,096 |
-0.19% |
600 |
| 2025/1/14 |
2,092 |
2,109 |
2,088 |
2,100 |
+0.38% |
2,700 |
| 2025/1/10 |
2,091 |
2,112 |
2,091 |
2,092 |
+0.10% |
900 |
| 2025/1/9 |
2,111 |
2,112 |
2,090 |
2,090 |
-0.48% |
1,600 |
| 2025/1/8 |
2,104 |
2,112 |
2,092 |
2,100 |
+0.19% |
1,200 |
| 2025/1/7 |
2,118 |
2,118 |
2,096 |
2,096 |
-0.66% |
4,300 |
| 2025/1/6 |
2,104 |
2,110 |
2,091 |
2,110 |
+1.01% |
1,800 |
| 2024/12/30 |
2,085 |
2,093 |
2,076 |
2,089 |
+0.67% |
1,200 |
| 2024/12/27 |
2,105 |
2,105 |
2,070 |
2,075 |
+0.97% |
2,300 |
| 2024/12/26 |
2,063 |
2,063 |
2,052 |
2,055 |
-0.24% |
3,300 |
| 2024/12/25 |
2,064 |
2,064 |
2,055 |
2,060 |
-0.05% |
4,000 |
| 2024/12/24 |
2,063 |
2,065 |
2,061 |
2,061 |
-0.05% |
1,700 |
| 2024/12/23 |
2,069 |
2,070 |
2,061 |
2,062 |
-0.34% |
2,800 |
| 2024/12/20 |
2,066 |
2,069 |
2,060 |
2,069 |
+0.19% |
4,400 |
| 2024/12/19 |
2,061 |
2,065 |
2,060 |
2,065 |
+0.05% |
1,400 |
| 2024/12/18 |
2,060 |
2,066 |
2,058 |
2,064 |
-0.10% |
4,600 |
| 2024/12/17 |
2,062 |
2,073 |
2,059 |
2,066 |
+0.19% |
2,200 |
| 2024/12/16 |
2,071 |
2,071 |
2,062 |
2,062 |
-0.43% |
2,900 |
| 2024/12/13 |
2,071 |
2,074 |
2,070 |
2,071 |
-0.14% |
1,500 |
| 2024/12/12 |
2,073 |
2,074 |
2,071 |
2,074 |
-0.29% |
1,700 |
| 2024/12/11 |
2,074 |
2,081 |
2,074 |
2,080 |
+0.24% |
1,700 |
| 2024/12/10 |
2,075 |
2,082 |
2,075 |
2,075 |
-0.19% |
1,500 |
| 2024/12/9 |
2,079 |
2,079 |
2,075 |
2,079 |
-0.10% |
1,100 |
| 2024/12/6 |
2,075 |
2,081 |
2,074 |
2,081 |
+0.29% |
1,200 |
| 2024/12/5 |
2,080 |
2,081 |
2,074 |
2,075 |
-0.24% |
1,800 |
| 2024/12/4 |
2,080 |
2,086 |
2,079 |
2,080 |
-0.24% |
2,100 |
| 2024/12/3 |
2,096 |
2,099 |
2,083 |
2,085 |
+0.10% |
3,400 |
| 2024/12/2 |
2,094 |
2,094 |
2,068 |
2,083 |
+0.68% |
900 |
| 2024/11/29 |
2,090 |
2,097 |
2,067 |
2,069 |
-1.19% |
1,500 |
| 2024/11/28 |
2,090 |
2,094 |
2,079 |
2,094 |
+0.19% |
2,800 |
| 2024/11/27 |
2,092 |
2,092 |
2,085 |
2,090 |
-0.10% |
1,100 |
| 2024/11/26 |
2,110 |
2,110 |
2,081 |
2,092 |
-0.85% |
4,100 |
| 2024/11/25 |
2,119 |
2,119 |
2,110 |
2,110 |
-0.19% |
1,200 |
| 2024/11/22 |
2,115 |
2,115 |
2,110 |
2,114 |
+0.19% |
800 |
| 2024/11/21 |
2,111 |
2,111 |
2,110 |
2,110 |
+0.00% |
400 |
| 2024/11/20 |
2,116 |
2,121 |
2,110 |
2,110 |
-0.05% |
700 |
| 2024/11/19 |
2,115 |
2,115 |
2,111 |
2,111 |
+0.00% |
300 |
| 2024/11/18 |
2,114 |
2,114 |
2,110 |
2,111 |
-0.14% |
700 |
| 2024/11/15 |
2,114 |
2,120 |
2,102 |
2,114 |
+0.00% |
1,100 |
| 2024/11/14 |
2,103 |
2,115 |
2,102 |
2,114 |
+0.52% |
1,800 |
| 2024/11/13 |
2,102 |
2,118 |
2,101 |
2,103 |
-1.22% |
2,100 |
| 2024/11/12 |
2,113 |
2,138 |
2,103 |
2,129 |
+1.14% |
5,800 |
| 2024/11/11 |
2,104 |
2,128 |
2,104 |
2,105 |
+0.05% |
900 |
| 2024/11/8 |
2,102 |
2,109 |
2,102 |
2,104 |
+0.14% |
800 |
| 2024/11/7 |
2,105 |
2,105 |
2,101 |
2,101 |
-0.76% |
2,000 |
| 2024/11/6 |
2,117 |
2,121 |
2,105 |
2,117 |
+0.09% |
1,400 |
| 2024/11/5 |
2,138 |
2,138 |
2,101 |
2,115 |
+0.62% |
1,500 |
| 2024/11/1 |
2,112 |
2,112 |
2,102 |
2,102 |
-0.47% |
1,500 |
| 2024/10/31 |
2,115 |
2,115 |
2,110 |
2,112 |
+0.05% |
500 |
| 2024/10/30 |
2,108 |
2,126 |
2,108 |
2,111 |
-0.66% |
1,400 |
| 2024/10/29 |
2,129 |
2,129 |
2,101 |
2,125 |
-0.61% |
1,000 |
| 2024/10/28 |
2,097 |
2,138 |
2,097 |
2,138 |
+1.76% |
500 |
| 2024/10/25 |
2,118 |
2,118 |
2,097 |
2,101 |
-0.90% |
2,100 |
|
