| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,313 |
2,328 |
2,310 |
2,328 |
+0.78% |
1,300 |
| 2025/4/25 |
2,338 |
2,354 |
2,306 |
2,310 |
-1.20% |
1,500 |
| 2025/4/24 |
2,304 |
2,364 |
2,304 |
2,338 |
+1.65% |
1,700 |
| 2025/4/23 |
2,317 |
2,317 |
2,286 |
2,300 |
-0.04% |
800 |
| 2025/4/22 |
2,280 |
2,301 |
2,280 |
2,301 |
+0.92% |
500 |
| 2025/4/21 |
2,301 |
2,316 |
2,280 |
2,280 |
-0.91% |
2,400 |
| 2025/4/18 |
2,318 |
2,318 |
2,300 |
2,301 |
+1.05% |
3,200 |
| 2025/4/17 |
2,282 |
2,299 |
2,274 |
2,277 |
-0.22% |
1,700 |
| 2025/4/16 |
2,330 |
2,330 |
2,280 |
2,282 |
-1.47% |
4,500 |
| 2025/4/15 |
2,320 |
2,333 |
2,316 |
2,316 |
+0.00% |
1,200 |
| 2025/4/14 |
2,312 |
2,341 |
2,312 |
2,316 |
+0.22% |
1,200 |
| 2025/4/11 |
2,294 |
2,345 |
2,293 |
2,311 |
-1.28% |
1,400 |
| 2025/4/10 |
2,380 |
2,380 |
2,218 |
2,341 |
+8.08% |
5,600 |
| 2025/4/9 |
2,210 |
2,242 |
2,158 |
2,166 |
-1.99% |
2,500 |
| 2025/4/8 |
2,200 |
2,284 |
2,149 |
2,210 |
+4.74% |
5,500 |
| 2025/4/7 |
2,104 |
2,200 |
2,082 |
2,110 |
-5.30% |
10,900 |
| 2025/4/4 |
2,331 |
2,331 |
2,200 |
2,228 |
-4.42% |
10,900 |
| 2025/4/3 |
2,395 |
2,395 |
2,330 |
2,331 |
-3.64% |
6,400 |
| 2025/4/2 |
2,424 |
2,424 |
2,400 |
2,419 |
+0.50% |
2,800 |
| 2025/4/1 |
2,430 |
2,430 |
2,406 |
2,407 |
-0.95% |
2,600 |
| 2025/3/31 |
2,459 |
2,460 |
2,430 |
2,430 |
-1.54% |
5,500 |
| 2025/3/28 |
2,489 |
2,489 |
2,449 |
2,468 |
-5.26% |
7,600 |
| 2025/3/27 |
2,600 |
2,621 |
2,592 |
2,605 |
+0.19% |
9,600 |
| 2025/3/26 |
2,591 |
2,610 |
2,591 |
2,600 |
+0.39% |
3,100 |
| 2025/3/25 |
2,638 |
2,638 |
2,585 |
2,590 |
-1.18% |
5,700 |
| 2025/3/24 |
2,646 |
2,646 |
2,612 |
2,621 |
+0.73% |
6,000 |
| 2025/3/21 |
2,590 |
2,707 |
2,590 |
2,602 |
+0.81% |
15,300 |
| 2025/3/19 |
2,556 |
2,610 |
2,505 |
2,581 |
+1.98% |
23,800 |
| 2025/3/18 |
2,498 |
2,576 |
2,495 |
2,531 |
+1.65% |
19,600 |
| 2025/3/17 |
2,500 |
2,520 |
2,482 |
2,490 |
-0.24% |
10,300 |
| 2025/3/14 |
2,503 |
2,503 |
2,488 |
2,496 |
-0.20% |
4,400 |
| 2025/3/13 |
2,517 |
2,525 |
2,498 |
2,501 |
-0.36% |
3,100 |
| 2025/3/12 |
2,515 |
2,518 |
2,510 |
2,510 |
+0.00% |
2,300 |
| 2025/3/11 |
2,506 |
2,520 |
2,496 |
2,510 |
-0.79% |
4,400 |
| 2025/3/10 |
2,530 |
2,530 |
2,515 |
2,530 |
+0.52% |
3,600 |
| 2025/3/7 |
2,498 |
2,518 |
2,498 |
2,517 |
+0.72% |
3,700 |
| 2025/3/6 |
2,508 |
2,520 |
2,499 |
2,499 |
+0.28% |
3,400 |
| 2025/3/5 |
2,513 |
2,517 |
2,492 |
2,492 |
-0.28% |
3,000 |
| 2025/3/4 |
2,500 |
2,514 |
2,492 |
2,499 |
+0.16% |
5,500 |
| 2025/3/3 |
2,490 |
2,497 |
2,479 |
2,495 |
+0.93% |
5,300 |
| 2025/2/28 |
2,458 |
2,472 |
2,435 |
2,472 |
+0.53% |
4,600 |
| 2025/2/27 |
2,431 |
2,477 |
2,431 |
2,459 |
+1.15% |
3,800 |
| 2025/2/26 |
2,476 |
2,480 |
2,431 |
2,431 |
-1.38% |
3,800 |
| 2025/2/25 |
2,444 |
2,465 |
2,430 |
2,465 |
+0.86% |
5,200 |
| 2025/2/21 |
2,467 |
2,467 |
2,440 |
2,444 |
+0.16% |
3,400 |
| 2025/2/20 |
2,467 |
2,485 |
2,440 |
2,440 |
-2.09% |
9,200 |
| 2025/2/19 |
2,496 |
2,496 |
2,476 |
2,492 |
-0.12% |
6,000 |
| 2025/2/18 |
2,532 |
2,532 |
2,492 |
2,495 |
-0.56% |
4,500 |
| 2025/2/17 |
2,473 |
2,515 |
2,473 |
2,509 |
+1.33% |
12,700 |
| 2025/2/14 |
2,543 |
2,543 |
2,465 |
2,476 |
-2.56% |
20,200 |
| 2025/2/13 |
2,546 |
2,549 |
2,537 |
2,541 |
+0.04% |
11,700 |
| 2025/2/12 |
2,550 |
2,570 |
2,525 |
2,540 |
-9.70% |
37,000 |
| 2025/2/10 |
2,811 |
2,822 |
2,807 |
2,813 |
+0.07% |
5,300 |
| 2025/2/7 |
2,810 |
2,813 |
2,784 |
2,811 |
+0.25% |
3,900 |
| 2025/2/6 |
2,805 |
2,808 |
2,800 |
2,804 |
-0.04% |
1,900 |
| 2025/2/5 |
2,807 |
2,810 |
2,805 |
2,805 |
-0.25% |
700 |
| 2025/2/4 |
2,802 |
2,813 |
2,801 |
2,812 |
+0.18% |
1,500 |
| 2025/2/3 |
2,805 |
2,808 |
2,801 |
2,807 |
-0.04% |
3,000 |
| 2025/1/31 |
2,808 |
2,813 |
2,806 |
2,808 |
-0.14% |
2,200 |
| 2025/1/30 |
2,809 |
2,812 |
2,805 |
2,812 |
-0.04% |
2,800 |
| 2025/1/29 |
2,785 |
2,813 |
2,780 |
2,813 |
+0.86% |
3,700 |
| 2025/1/28 |
2,782 |
2,789 |
2,775 |
2,789 |
+0.11% |
1,800 |
| 2025/1/27 |
2,780 |
2,791 |
2,780 |
2,786 |
+0.07% |
3,100 |
| 2025/1/24 |
2,753 |
2,793 |
2,753 |
2,784 |
+1.13% |
3,800 |
| 2025/1/23 |
2,746 |
2,753 |
2,742 |
2,753 |
+0.47% |
1,100 |
| 2025/1/22 |
2,722 |
2,750 |
2,722 |
2,740 |
+0.44% |
1,300 |
| 2025/1/21 |
2,709 |
2,728 |
2,708 |
2,728 |
+0.70% |
1,200 |
| 2025/1/20 |
2,728 |
2,728 |
2,705 |
2,709 |
-0.26% |
1,700 |
| 2025/1/17 |
2,720 |
2,720 |
2,701 |
2,716 |
-0.15% |
3,200 |
| 2025/1/16 |
2,731 |
2,736 |
2,720 |
2,720 |
-0.58% |
1,200 |
| 2025/1/15 |
2,754 |
2,754 |
2,731 |
2,736 |
-0.65% |
2,400 |
| 2025/1/14 |
2,760 |
2,760 |
2,734 |
2,754 |
+0.00% |
4,300 |
| 2025/1/10 |
2,770 |
2,774 |
2,753 |
2,754 |
-0.47% |
2,000 |
| 2025/1/9 |
2,771 |
2,774 |
2,742 |
2,767 |
+0.91% |
2,500 |
| 2025/1/8 |
2,722 |
2,747 |
2,722 |
2,742 |
+0.73% |
3,500 |
| 2025/1/7 |
2,727 |
2,727 |
2,715 |
2,722 |
-0.18% |
1,900 |
| 2025/1/6 |
2,721 |
2,738 |
2,721 |
2,727 |
+0.66% |
3,200 |
| 2024/12/30 |
2,701 |
2,710 |
2,701 |
2,709 |
+0.37% |
2,100 |
| 2024/12/27 |
2,696 |
2,699 |
2,684 |
2,699 |
+0.56% |
3,600 |
| 2024/12/26 |
2,685 |
2,689 |
2,681 |
2,684 |
+0.07% |
2,500 |
| 2024/12/25 |
2,698 |
2,698 |
2,665 |
2,682 |
-0.22% |
2,600 |
| 2024/12/24 |
2,684 |
2,702 |
2,682 |
2,688 |
+0.19% |
3,200 |
| 2024/12/23 |
2,643 |
2,692 |
2,643 |
2,683 |
+1.59% |
5,500 |
| 2024/12/20 |
2,640 |
2,646 |
2,635 |
2,641 |
+0.76% |
3,000 |
| 2024/12/19 |
2,620 |
2,635 |
2,613 |
2,621 |
+0.54% |
4,200 |
| 2024/12/18 |
2,610 |
2,616 |
2,604 |
2,607 |
+0.15% |
3,000 |
| 2024/12/17 |
2,600 |
2,611 |
2,600 |
2,603 |
+0.23% |
1,400 |
| 2024/12/16 |
2,596 |
2,602 |
2,596 |
2,597 |
+0.08% |
2,000 |
| 2024/12/13 |
2,588 |
2,615 |
2,587 |
2,595 |
+0.31% |
1,700 |
| 2024/12/12 |
2,583 |
2,600 |
2,583 |
2,587 |
+0.35% |
2,800 |
| 2024/12/11 |
2,569 |
2,581 |
2,565 |
2,578 |
+0.35% |
3,300 |
| 2024/12/10 |
2,558 |
2,586 |
2,558 |
2,569 |
+0.67% |
3,200 |
| 2024/12/9 |
2,552 |
2,555 |
2,552 |
2,552 |
+0.00% |
1,600 |
| 2024/12/6 |
2,550 |
2,564 |
2,546 |
2,552 |
+0.08% |
2,100 |
| 2024/12/5 |
2,545 |
2,569 |
2,543 |
2,550 |
+0.12% |
3,200 |
| 2024/12/4 |
2,546 |
2,563 |
2,545 |
2,547 |
-0.35% |
3,200 |
| 2024/12/3 |
2,598 |
2,598 |
2,556 |
2,556 |
-1.27% |
5,100 |
| 2024/12/2 |
2,588 |
2,593 |
2,580 |
2,589 |
+1.17% |
2,200 |
| 2024/11/29 |
2,540 |
2,559 |
2,540 |
2,559 |
+0.75% |
2,200 |
| 2024/11/28 |
2,555 |
2,555 |
2,540 |
2,540 |
-0.59% |
3,000 |
| 2024/11/27 |
2,572 |
2,587 |
2,555 |
2,555 |
-0.66% |
2,000 |
| 2024/11/26 |
2,584 |
2,593 |
2,572 |
2,572 |
-0.50% |
2,600 |
| 2024/11/25 |
2,610 |
2,635 |
2,573 |
2,585 |
-0.46% |
4,300 |
| 2024/11/22 |
2,575 |
2,599 |
2,560 |
2,597 |
+1.17% |
2,600 |
| 2024/11/21 |
2,556 |
2,579 |
2,550 |
2,567 |
+0.27% |
1,700 |
| 2024/11/20 |
2,576 |
2,581 |
2,560 |
2,560 |
-0.62% |
1,800 |
| 2024/11/19 |
2,591 |
2,597 |
2,576 |
2,576 |
-0.46% |
3,600 |
| 2024/11/18 |
2,603 |
2,606 |
2,580 |
2,588 |
-0.58% |
2,500 |
| 2024/11/15 |
2,617 |
2,629 |
2,591 |
2,603 |
+0.35% |
3,000 |
| 2024/11/14 |
2,630 |
2,630 |
2,593 |
2,594 |
-0.92% |
900 |
| 2024/11/13 |
2,618 |
2,618 |
2,589 |
2,618 |
+0.11% |
2,600 |
| 2024/11/12 |
2,642 |
2,643 |
2,612 |
2,615 |
-0.15% |
1,900 |
| 2024/11/11 |
2,544 |
2,637 |
2,520 |
2,619 |
-4.56% |
22,100 |
| 2024/11/8 |
2,753 |
2,775 |
2,732 |
2,744 |
+0.81% |
5,400 |
| 2024/11/7 |
2,694 |
2,735 |
2,694 |
2,722 |
+1.04% |
3,500 |
| 2024/11/6 |
2,677 |
2,700 |
2,656 |
2,694 |
+0.52% |
3,700 |
| 2024/11/5 |
2,640 |
2,680 |
2,626 |
2,680 |
+1.36% |
4,300 |
| 2024/11/1 |
2,650 |
2,668 |
2,623 |
2,644 |
-0.30% |
2,500 |
| 2024/10/31 |
2,649 |
2,660 |
2,649 |
2,652 |
-0.15% |
1,700 |
| 2024/10/30 |
2,664 |
2,668 |
2,650 |
2,656 |
-0.34% |
2,800 |
| 2024/10/29 |
2,644 |
2,668 |
2,644 |
2,665 |
+0.79% |
1,700 |
| 2024/10/28 |
2,605 |
2,658 |
2,605 |
2,644 |
+1.50% |
2,400 |
| 2024/10/25 |
2,628 |
2,629 |
2,605 |
2,605 |
-0.61% |
2,100 |
|
