| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,095 |
2,160 |
2,095 |
2,160 |
+3.10% |
800 |
| 2025/4/25 |
2,181 |
2,200 |
2,060 |
2,095 |
-1.69% |
13,100 |
| 2025/4/24 |
2,099 |
2,131 |
2,099 |
2,131 |
+1.48% |
1,100 |
| 2025/4/23 |
2,100 |
2,100 |
2,100 |
2,100 |
-0.05% |
300 |
| 2025/4/22 |
2,148 |
2,164 |
2,064 |
2,101 |
-2.19% |
3,200 |
| 2025/4/21 |
2,148 |
2,148 |
2,148 |
2,148 |
+0.00% |
100 |
| 2025/4/18 |
2,119 |
2,148 |
2,119 |
2,148 |
+1.46% |
1,800 |
| 2025/4/17 |
2,118 |
2,119 |
2,116 |
2,117 |
+0.81% |
800 |
| 2025/4/16 |
2,073 |
2,100 |
2,073 |
2,100 |
+5.95% |
5,500 |
| 2025/4/14 |
1,981 |
1,982 |
1,981 |
1,982 |
+0.56% |
600 |
| 2025/4/11 |
1,911 |
1,972 |
1,911 |
1,971 |
-1.00% |
600 |
| 2025/4/10 |
2,012 |
2,080 |
1,946 |
1,991 |
+5.07% |
7,500 |
| 2025/4/9 |
1,979 |
2,012 |
1,895 |
1,895 |
-5.16% |
3,500 |
| 2025/4/8 |
1,870 |
2,050 |
1,870 |
1,998 |
+7.77% |
5,900 |
| 2025/4/7 |
1,900 |
1,903 |
1,833 |
1,854 |
-4.48% |
8,900 |
| 2025/4/4 |
2,031 |
2,080 |
1,941 |
1,941 |
-5.32% |
7,400 |
| 2025/4/3 |
2,045 |
2,074 |
2,044 |
2,050 |
-0.19% |
3,000 |
| 2025/4/2 |
2,051 |
2,094 |
2,051 |
2,054 |
-1.91% |
5,300 |
| 2025/4/1 |
2,056 |
2,094 |
2,056 |
2,094 |
+2.15% |
300 |
| 2025/3/31 |
2,062 |
2,093 |
2,050 |
2,050 |
-1.06% |
900 |
| 2025/3/28 |
2,071 |
2,073 |
2,071 |
2,072 |
-0.91% |
1,300 |
| 2025/3/27 |
2,070 |
2,106 |
2,055 |
2,091 |
-0.43% |
1,000 |
| 2025/3/26 |
2,100 |
2,125 |
2,100 |
2,100 |
+1.79% |
1,800 |
| 2025/3/25 |
2,050 |
2,090 |
2,050 |
2,063 |
+0.63% |
2,000 |
| 2025/3/24 |
2,044 |
2,050 |
2,044 |
2,050 |
-0.24% |
700 |
| 2025/3/21 |
2,055 |
2,055 |
2,051 |
2,055 |
+0.59% |
1,800 |
| 2025/3/19 |
2,050 |
2,050 |
2,043 |
2,043 |
-0.15% |
1,200 |
| 2025/3/18 |
2,065 |
2,065 |
2,046 |
2,046 |
+0.15% |
2,400 |
| 2025/3/17 |
2,065 |
2,065 |
2,040 |
2,043 |
-1.54% |
2,300 |
| 2025/3/14 |
2,061 |
2,080 |
2,061 |
2,075 |
+1.62% |
1,100 |
| 2025/3/13 |
2,055 |
2,056 |
2,042 |
2,042 |
-0.63% |
500 |
| 2025/3/12 |
2,042 |
2,055 |
2,042 |
2,055 |
+0.64% |
1,100 |
| 2025/3/11 |
2,047 |
2,050 |
2,021 |
2,042 |
-0.63% |
4,200 |
| 2025/3/10 |
2,065 |
2,092 |
2,050 |
2,055 |
-2.84% |
6,000 |
| 2025/3/7 |
2,129 |
2,129 |
2,078 |
2,115 |
-0.94% |
800 |
| 2025/3/6 |
2,150 |
2,150 |
2,102 |
2,135 |
-0.70% |
6,100 |
| 2025/3/4 |
2,150 |
2,150 |
2,150 |
2,150 |
+2.38% |
200 |
| 2025/2/28 |
2,147 |
2,147 |
2,066 |
2,100 |
-2.33% |
2,400 |
| 2025/2/27 |
2,150 |
2,150 |
2,150 |
2,150 |
+1.32% |
700 |
| 2025/2/26 |
2,164 |
2,164 |
2,100 |
2,122 |
-1.07% |
1,400 |
| 2025/2/25 |
2,083 |
2,145 |
2,080 |
2,145 |
+1.04% |
1,600 |
| 2025/2/21 |
2,149 |
2,149 |
2,100 |
2,123 |
-1.26% |
1,400 |
| 2025/2/20 |
2,110 |
2,150 |
2,088 |
2,150 |
+2.48% |
8,800 |
| 2025/2/19 |
2,062 |
2,100 |
2,062 |
2,098 |
+1.84% |
2,300 |
| 2025/2/18 |
2,072 |
2,089 |
2,055 |
2,060 |
+1.48% |
2,600 |
| 2025/2/17 |
2,045 |
2,078 |
2,030 |
2,030 |
+1.50% |
6,300 |
| 2025/2/14 |
2,002 |
2,008 |
1,967 |
2,000 |
-1.23% |
12,200 |
| 2025/2/13 |
2,150 |
2,163 |
2,001 |
2,025 |
-5.90% |
20,000 |
| 2025/2/12 |
2,160 |
2,170 |
2,137 |
2,152 |
+1.18% |
3,400 |
| 2025/2/10 |
2,121 |
2,130 |
2,100 |
2,127 |
+0.81% |
900 |
| 2025/2/7 |
2,131 |
2,131 |
2,110 |
2,110 |
-0.47% |
300 |
| 2025/2/6 |
2,135 |
2,135 |
2,100 |
2,120 |
-2.26% |
1,400 |
| 2025/2/4 |
2,189 |
2,189 |
2,151 |
2,169 |
+0.98% |
400 |
| 2025/2/3 |
2,150 |
2,158 |
2,120 |
2,148 |
+0.37% |
7,100 |
| 2025/1/31 |
2,150 |
2,150 |
2,139 |
2,140 |
+0.05% |
1,600 |
| 2025/1/30 |
2,133 |
2,139 |
2,133 |
2,139 |
-0.51% |
1,100 |
| 2025/1/29 |
2,161 |
2,161 |
2,150 |
2,150 |
-0.42% |
1,700 |
| 2025/1/28 |
2,160 |
2,160 |
2,151 |
2,159 |
-0.46% |
2,000 |
| 2025/1/27 |
2,212 |
2,212 |
2,166 |
2,169 |
-0.96% |
1,300 |
| 2025/1/24 |
2,189 |
2,190 |
2,188 |
2,190 |
+1.48% |
1,100 |
| 2025/1/23 |
2,160 |
2,160 |
2,158 |
2,158 |
-0.09% |
1,600 |
| 2025/1/22 |
2,180 |
2,180 |
2,154 |
2,160 |
-0.05% |
1,100 |
| 2025/1/21 |
2,160 |
2,161 |
2,160 |
2,161 |
-0.87% |
500 |
| 2025/1/20 |
2,190 |
2,190 |
2,156 |
2,180 |
+1.21% |
300 |
| 2025/1/17 |
2,157 |
2,157 |
2,154 |
2,154 |
-1.28% |
400 |
| 2025/1/16 |
2,209 |
2,209 |
2,182 |
2,182 |
-0.68% |
2,100 |
| 2025/1/14 |
2,162 |
2,197 |
2,154 |
2,197 |
-0.68% |
600 |
| 2025/1/10 |
2,250 |
2,250 |
2,150 |
2,212 |
-1.69% |
5,700 |
| 2025/1/9 |
2,305 |
2,305 |
2,250 |
2,250 |
-2.39% |
1,000 |
| 2025/1/8 |
2,305 |
2,306 |
2,305 |
2,305 |
-1.91% |
1,400 |
| 2025/1/7 |
2,337 |
2,350 |
2,333 |
2,350 |
+0.73% |
400 |
| 2025/1/6 |
2,383 |
2,383 |
2,333 |
2,333 |
-0.68% |
400 |
| 2024/12/30 |
2,330 |
2,349 |
2,281 |
2,349 |
-0.04% |
1,200 |
| 2024/12/27 |
2,303 |
2,350 |
2,303 |
2,350 |
+2.17% |
2,800 |
| 2024/12/26 |
2,303 |
2,304 |
2,274 |
2,300 |
+0.88% |
11,000 |
| 2024/12/25 |
2,254 |
2,311 |
2,254 |
2,280 |
+1.15% |
1,900 |
| 2024/12/24 |
2,221 |
2,270 |
2,221 |
2,254 |
+2.13% |
1,600 |
| 2024/12/23 |
2,208 |
2,212 |
2,207 |
2,207 |
+0.64% |
1,200 |
| 2024/12/20 |
2,193 |
2,193 |
2,192 |
2,193 |
+0.00% |
700 |
| 2024/12/19 |
2,213 |
2,214 |
2,185 |
2,193 |
-0.95% |
2,400 |
| 2024/12/18 |
2,215 |
2,216 |
2,214 |
2,214 |
-1.60% |
1,800 |
| 2024/12/17 |
2,250 |
2,265 |
2,250 |
2,250 |
+0.00% |
800 |
| 2024/12/16 |
2,263 |
2,284 |
2,215 |
2,250 |
-0.88% |
3,000 |
| 2024/12/13 |
2,226 |
2,270 |
2,226 |
2,270 |
+1.48% |
300 |
| 2024/12/12 |
2,340 |
2,348 |
2,237 |
2,237 |
-2.31% |
2,000 |
| 2024/12/11 |
2,195 |
2,290 |
2,195 |
2,290 |
+2.74% |
3,000 |
| 2024/12/10 |
2,190 |
2,229 |
2,180 |
2,229 |
+1.78% |
2,600 |
| 2024/12/9 |
2,197 |
2,197 |
2,175 |
2,190 |
+1.44% |
1,500 |
| 2024/12/6 |
2,160 |
2,160 |
2,159 |
2,159 |
-0.32% |
1,000 |
| 2024/12/5 |
2,182 |
2,207 |
2,166 |
2,166 |
-1.19% |
2,100 |
| 2024/12/4 |
2,192 |
2,192 |
2,192 |
2,192 |
-0.36% |
100 |
| 2024/12/3 |
2,199 |
2,214 |
2,197 |
2,200 |
+1.66% |
2,900 |
| 2024/12/2 |
2,165 |
2,165 |
2,160 |
2,164 |
-0.60% |
1,200 |
| 2024/11/29 |
2,182 |
2,183 |
2,177 |
2,177 |
-1.05% |
1,500 |
| 2024/11/28 |
2,185 |
2,229 |
2,181 |
2,200 |
+0.69% |
3,400 |
| 2024/11/27 |
2,200 |
2,200 |
2,180 |
2,185 |
-0.68% |
1,500 |
| 2024/11/26 |
2,242 |
2,242 |
2,186 |
2,200 |
-0.41% |
3,600 |
| 2024/11/25 |
2,159 |
2,209 |
2,159 |
2,209 |
+2.46% |
3,000 |
| 2024/11/22 |
2,160 |
2,160 |
2,156 |
2,156 |
-0.19% |
700 |
| 2024/11/21 |
2,151 |
2,168 |
2,151 |
2,160 |
-0.23% |
300 |
| 2024/11/20 |
2,169 |
2,200 |
2,165 |
2,165 |
+0.93% |
2,400 |
| 2024/11/19 |
2,147 |
2,167 |
2,144 |
2,145 |
-0.09% |
700 |
| 2024/11/18 |
2,140 |
2,150 |
2,134 |
2,147 |
+0.05% |
2,100 |
| 2024/11/15 |
2,160 |
2,179 |
2,116 |
2,146 |
-0.65% |
4,100 |
| 2024/11/14 |
2,158 |
2,208 |
2,108 |
2,160 |
-11.48% |
22,300 |
| 2024/11/13 |
2,449 |
2,480 |
2,388 |
2,440 |
+1.71% |
7,300 |
| 2024/11/12 |
2,340 |
2,408 |
2,338 |
2,399 |
+2.61% |
9,400 |
| 2024/11/11 |
2,365 |
2,365 |
2,310 |
2,338 |
+0.99% |
1,700 |
| 2024/11/8 |
2,338 |
2,360 |
2,290 |
2,315 |
+0.17% |
9,500 |
| 2024/11/7 |
2,298 |
2,311 |
2,260 |
2,311 |
+0.57% |
13,000 |
| 2024/11/6 |
2,231 |
2,298 |
2,199 |
2,298 |
+3.05% |
3,700 |
| 2024/11/5 |
2,250 |
2,302 |
2,187 |
2,230 |
-0.89% |
5,100 |
| 2024/11/1 |
2,310 |
2,310 |
2,250 |
2,250 |
-1.01% |
4,200 |
| 2024/10/31 |
2,298 |
2,300 |
2,249 |
2,273 |
-1.09% |
6,100 |
| 2024/10/30 |
2,206 |
2,304 |
2,135 |
2,298 |
+2.36% |
25,900 |
| 2024/10/29 |
2,230 |
2,287 |
2,125 |
2,245 |
+1.68% |
6,300 |
| 2024/10/28 |
2,211 |
2,220 |
2,208 |
2,208 |
+0.36% |
4,600 |
| 2024/10/25 |
2,203 |
2,251 |
2,200 |
2,200 |
-2.05% |
2,800 |
| 2024/10/23 |
2,231 |
2,300 |
2,221 |
2,246 |
+0.67% |
5,000 |
| 2024/10/22 |
2,241 |
2,279 |
2,189 |
2,231 |
-0.31% |
2,500 |
| 2024/10/21 |
2,216 |
2,285 |
2,216 |
2,238 |
+1.04% |
1,000 |
| 2024/10/18 |
2,222 |
2,247 |
2,214 |
2,215 |
-0.05% |
1,600 |
| 2024/10/17 |
2,220 |
2,281 |
2,201 |
2,216 |
-0.18% |
5,600 |
|
