| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,696 |
1,747 |
1,696 |
1,700 |
-2.07% |
4,700 |
| 2025/4/24 |
1,651 |
1,885 |
1,634 |
1,736 |
+4.26% |
127,500 |
| 2025/4/23 |
1,671 |
1,706 |
1,665 |
1,665 |
-0.48% |
3,300 |
| 2025/4/22 |
1,688 |
1,705 |
1,673 |
1,673 |
-3.18% |
1,300 |
| 2025/4/21 |
1,746 |
1,750 |
1,710 |
1,728 |
-0.92% |
2,500 |
| 2025/4/18 |
1,656 |
1,744 |
1,645 |
1,744 |
+2.83% |
14,100 |
| 2025/4/17 |
1,665 |
1,698 |
1,650 |
1,696 |
+1.07% |
4,900 |
| 2025/4/16 |
1,681 |
1,720 |
1,671 |
1,678 |
-0.42% |
3,500 |
| 2025/4/15 |
1,751 |
1,751 |
1,685 |
1,685 |
-2.43% |
5,300 |
| 2025/4/14 |
1,750 |
1,810 |
1,671 |
1,727 |
+6.93% |
16,100 |
| 2025/4/11 |
1,551 |
1,644 |
1,551 |
1,615 |
+4.19% |
8,600 |
| 2025/4/10 |
1,555 |
1,614 |
1,550 |
1,550 |
+6.24% |
3,600 |
| 2025/4/9 |
1,518 |
1,558 |
1,459 |
1,459 |
-8.70% |
1,400 |
| 2025/4/8 |
1,491 |
1,608 |
1,491 |
1,598 |
+10.21% |
6,000 |
| 2025/4/7 |
1,300 |
1,529 |
1,290 |
1,450 |
-10.16% |
13,800 |
| 2025/4/4 |
1,597 |
1,629 |
1,460 |
1,614 |
-1.41% |
9,500 |
| 2025/4/3 |
1,600 |
1,679 |
1,580 |
1,637 |
-1.03% |
3,900 |
| 2025/4/2 |
1,685 |
1,713 |
1,654 |
1,654 |
-2.42% |
3,300 |
| 2025/4/1 |
1,701 |
1,701 |
1,685 |
1,695 |
-0.35% |
900 |
| 2025/3/31 |
1,704 |
1,735 |
1,690 |
1,701 |
-1.96% |
1,700 |
| 2025/3/28 |
1,707 |
1,735 |
1,707 |
1,735 |
-0.29% |
700 |
| 2025/3/27 |
1,703 |
1,740 |
1,703 |
1,740 |
+1.16% |
1,000 |
| 2025/3/26 |
1,709 |
1,720 |
1,702 |
1,720 |
+0.23% |
900 |
| 2025/3/25 |
1,735 |
1,749 |
1,716 |
1,716 |
-1.15% |
4,400 |
| 2025/3/24 |
1,741 |
1,749 |
1,735 |
1,736 |
-0.29% |
1,000 |
| 2025/3/21 |
1,760 |
1,770 |
1,741 |
1,741 |
-1.19% |
4,100 |
| 2025/3/19 |
1,761 |
1,793 |
1,761 |
1,762 |
-1.78% |
5,600 |
| 2025/3/18 |
1,754 |
1,794 |
1,754 |
1,794 |
+0.79% |
1,900 |
| 2025/3/17 |
1,778 |
1,782 |
1,739 |
1,780 |
+2.42% |
9,400 |
| 2025/3/14 |
1,737 |
1,777 |
1,730 |
1,738 |
+1.82% |
1,400 |
| 2025/3/13 |
1,691 |
1,794 |
1,691 |
1,707 |
-1.04% |
8,700 |
| 2025/3/12 |
1,600 |
1,954 |
1,600 |
1,725 |
+6.81% |
49,100 |
| 2025/3/11 |
1,596 |
1,635 |
1,558 |
1,615 |
-1.28% |
3,700 |
| 2025/3/10 |
1,537 |
1,636 |
1,537 |
1,636 |
+6.65% |
3,500 |
| 2025/3/7 |
1,599 |
1,599 |
1,534 |
1,534 |
-4.07% |
700 |
| 2025/3/6 |
1,523 |
1,614 |
1,523 |
1,599 |
+3.43% |
1,800 |
| 2025/3/5 |
1,545 |
1,600 |
1,545 |
1,546 |
-1.78% |
2,100 |
| 2025/3/4 |
1,551 |
1,598 |
1,530 |
1,574 |
-0.13% |
7,600 |
| 2025/3/3 |
1,612 |
1,612 |
1,551 |
1,576 |
-1.50% |
3,800 |
| 2025/2/28 |
1,625 |
1,625 |
1,547 |
1,600 |
-0.62% |
11,400 |
| 2025/2/27 |
1,657 |
1,675 |
1,607 |
1,610 |
-3.30% |
4,800 |
| 2025/2/26 |
1,670 |
1,710 |
1,627 |
1,665 |
-1.77% |
13,000 |
| 2025/2/25 |
1,712 |
1,784 |
1,631 |
1,695 |
-2.53% |
8,100 |
| 2025/2/21 |
1,691 |
1,775 |
1,691 |
1,739 |
+1.40% |
7,500 |
| 2025/2/20 |
1,720 |
1,720 |
1,656 |
1,715 |
+0.00% |
7,300 |
| 2025/2/19 |
1,673 |
1,715 |
1,648 |
1,715 |
+0.29% |
4,700 |
| 2025/2/18 |
1,742 |
1,742 |
1,611 |
1,710 |
+0.47% |
7,700 |
| 2025/2/17 |
1,785 |
1,785 |
1,702 |
1,702 |
-4.11% |
5,300 |
| 2025/2/14 |
1,712 |
1,777 |
1,712 |
1,775 |
+4.11% |
8,200 |
| 2025/2/13 |
1,686 |
1,730 |
1,686 |
1,705 |
+1.01% |
3,400 |
| 2025/2/12 |
1,700 |
1,727 |
1,680 |
1,688 |
-1.00% |
2,800 |
| 2025/2/10 |
1,704 |
1,737 |
1,704 |
1,705 |
-0.99% |
3,900 |
| 2025/2/7 |
1,728 |
1,750 |
1,680 |
1,722 |
-1.32% |
9,000 |
| 2025/2/6 |
1,640 |
1,778 |
1,640 |
1,745 |
+8.25% |
26,500 |
| 2025/2/5 |
1,610 |
1,647 |
1,609 |
1,612 |
-0.56% |
4,100 |
| 2025/2/4 |
1,632 |
1,659 |
1,602 |
1,621 |
+1.25% |
11,800 |
| 2025/2/3 |
1,610 |
1,650 |
1,600 |
1,601 |
-1.90% |
12,200 |
| 2025/1/31 |
1,630 |
1,643 |
1,607 |
1,632 |
-0.49% |
6,600 |
| 2025/1/30 |
1,657 |
1,664 |
1,636 |
1,640 |
-1.03% |
4,600 |
| 2025/1/29 |
1,633 |
1,674 |
1,633 |
1,657 |
-0.48% |
10,800 |
| 2025/1/28 |
1,600 |
1,678 |
1,596 |
1,665 |
+3.87% |
23,000 |
| 2025/1/27 |
1,646 |
1,655 |
1,599 |
1,603 |
-1.66% |
20,300 |
| 2025/1/24 |
1,549 |
1,655 |
1,544 |
1,630 |
+7.59% |
16,200 |
| 2025/1/23 |
1,515 |
1,524 |
1,477 |
1,515 |
+0.93% |
6,200 |
| 2025/1/22 |
1,497 |
1,525 |
1,475 |
1,501 |
+1.28% |
8,800 |
| 2025/1/21 |
1,508 |
1,519 |
1,482 |
1,482 |
-0.34% |
6,800 |
| 2025/1/20 |
1,550 |
1,550 |
1,475 |
1,487 |
-2.68% |
13,700 |
| 2025/1/17 |
1,510 |
1,529 |
1,457 |
1,528 |
+0.13% |
11,300 |
| 2025/1/16 |
1,551 |
1,602 |
1,507 |
1,526 |
-0.46% |
12,100 |
| 2025/1/15 |
1,679 |
1,679 |
1,531 |
1,533 |
-7.37% |
21,800 |
| 2025/1/14 |
1,553 |
1,655 |
1,500 |
1,655 |
+4.42% |
35,400 |
| 2025/1/10 |
1,543 |
1,639 |
1,543 |
1,585 |
+2.06% |
21,400 |
| 2025/1/9 |
1,594 |
1,594 |
1,550 |
1,553 |
-3.18% |
23,400 |
| 2025/1/8 |
1,655 |
1,655 |
1,600 |
1,604 |
-5.37% |
26,000 |
| 2025/1/7 |
1,730 |
1,730 |
1,645 |
1,695 |
-2.02% |
24,100 |
| 2025/1/6 |
1,737 |
1,738 |
1,670 |
1,730 |
+1.94% |
18,900 |
| 2024/12/30 |
1,720 |
1,727 |
1,681 |
1,697 |
+0.35% |
15,000 |
| 2024/12/27 |
1,735 |
1,765 |
1,690 |
1,691 |
-1.69% |
26,100 |
| 2024/12/26 |
1,820 |
1,827 |
1,720 |
1,720 |
-5.86% |
33,500 |
| 2024/12/25 |
1,990 |
2,012 |
1,779 |
1,827 |
-12.04% |
144,800 |
| 2024/12/24 |
1,837 |
2,120 |
1,820 |
2,077 |
+15.07% |
344,000 |
| 2024/12/23 |
1,595 |
1,882 |
1,595 |
1,805 |
+19.14% |
210,400 |
| 2024/12/20 |
1,581 |
1,582 |
1,502 |
1,515 |
-4.17% |
14,800 |
| 2024/12/19 |
1,600 |
1,632 |
1,581 |
1,581 |
-3.12% |
15,400 |
| 2024/12/18 |
1,625 |
1,682 |
1,602 |
1,632 |
+1.24% |
39,700 |
| 2024/12/17 |
1,588 |
1,677 |
1,588 |
1,612 |
+1.83% |
44,800 |
| 2024/12/16 |
1,573 |
1,685 |
1,563 |
1,583 |
+3.26% |
53,000 |
| 2024/12/13 |
1,579 |
1,628 |
1,513 |
1,533 |
-0.39% |
46,000 |
| 2024/12/12 |
1,560 |
1,560 |
1,497 |
1,539 |
-1.35% |
35,300 |
| 2024/12/11 |
1,387 |
1,650 |
1,387 |
1,560 |
+12.47% |
110,500 |
| 2024/12/10 |
1,499 |
1,499 |
1,384 |
1,387 |
-7.66% |
25,700 |
| 2024/12/9 |
1,563 |
1,619 |
1,498 |
1,502 |
+4.82% |
81,200 |
| 2024/12/6 |
1,307 |
1,450 |
1,300 |
1,433 |
+12.22% |
42,400 |
| 2024/12/5 |
1,350 |
1,370 |
1,267 |
1,277 |
-5.41% |
23,100 |
| 2024/12/4 |
1,286 |
1,378 |
1,281 |
1,350 |
+4.98% |
23,000 |
| 2024/12/3 |
1,303 |
1,315 |
1,268 |
1,286 |
-2.21% |
16,900 |
| 2024/12/2 |
1,340 |
1,340 |
1,275 |
1,315 |
-3.31% |
20,400 |
| 2024/11/29 |
1,501 |
1,515 |
1,257 |
1,360 |
-11.11% |
50,900 |
| 2024/11/28 |
1,564 |
1,622 |
1,529 |
1,530 |
-4.49% |
11,200 |
| 2024/11/27 |
1,616 |
1,668 |
1,563 |
1,602 |
-0.19% |
14,100 |
| 2024/11/26 |
1,600 |
1,608 |
1,536 |
1,605 |
+0.31% |
22,600 |
| 2024/11/25 |
1,500 |
1,692 |
1,500 |
1,600 |
+10.88% |
64,000 |
| 2024/11/22 |
1,386 |
1,448 |
1,369 |
1,443 |
+7.45% |
29,200 |
| 2024/11/21 |
1,293 |
1,344 |
1,287 |
1,343 |
+6.33% |
24,400 |
| 2024/11/20 |
1,235 |
1,335 |
1,222 |
1,263 |
+3.44% |
16,400 |
| 2024/11/19 |
1,226 |
1,239 |
1,213 |
1,221 |
+1.24% |
10,100 |
| 2024/11/18 |
1,231 |
1,231 |
1,185 |
1,206 |
+5.42% |
17,800 |
| 2024/11/15 |
1,157 |
1,157 |
1,133 |
1,144 |
+0.79% |
2,700 |
| 2024/11/14 |
1,147 |
1,147 |
1,129 |
1,135 |
-1.39% |
2,100 |
| 2024/11/13 |
1,120 |
1,151 |
1,120 |
1,151 |
+1.59% |
5,600 |
| 2024/11/12 |
1,138 |
1,145 |
1,129 |
1,133 |
-0.96% |
3,300 |
| 2024/11/11 |
1,143 |
1,145 |
1,128 |
1,144 |
+0.09% |
4,300 |
| 2024/11/8 |
1,134 |
1,143 |
1,119 |
1,143 |
+0.79% |
5,600 |
| 2024/11/7 |
1,140 |
1,145 |
1,112 |
1,134 |
-0.61% |
8,400 |
| 2024/11/6 |
1,133 |
1,144 |
1,116 |
1,141 |
+0.18% |
5,100 |
| 2024/11/5 |
1,130 |
1,139 |
1,122 |
1,139 |
+0.80% |
2,100 |
| 2024/11/1 |
1,145 |
1,145 |
1,121 |
1,130 |
-2.67% |
3,300 |
| 2024/10/31 |
1,161 |
1,170 |
1,131 |
1,161 |
-0.94% |
9,400 |
| 2024/10/30 |
1,132 |
1,172 |
1,111 |
1,172 |
+3.99% |
8,200 |
| 2024/10/29 |
1,108 |
1,149 |
1,096 |
1,127 |
+0.81% |
9,000 |
| 2024/10/28 |
1,104 |
1,130 |
1,104 |
1,118 |
+0.18% |
3,000 |
| 2024/10/25 |
1,125 |
1,166 |
1,112 |
1,116 |
-1.24% |
6,200 |
| 2024/10/24 |
1,154 |
1,154 |
1,124 |
1,130 |
-2.25% |
5,200 |
|
