| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,570 |
1,570 |
1,515 |
1,537 |
+0.46% |
33,000 |
| 2025/4/24 |
1,546 |
1,547 |
1,522 |
1,530 |
-1.80% |
13,000 |
| 2025/4/23 |
1,560 |
1,568 |
1,546 |
1,558 |
+0.52% |
14,400 |
| 2025/4/22 |
1,538 |
1,551 |
1,535 |
1,550 |
+1.91% |
14,500 |
| 2025/4/21 |
1,510 |
1,540 |
1,509 |
1,521 |
+0.73% |
15,200 |
| 2025/4/18 |
1,475 |
1,510 |
1,475 |
1,510 |
+2.65% |
22,000 |
| 2025/4/17 |
1,474 |
1,474 |
1,460 |
1,471 |
-0.20% |
4,400 |
| 2025/4/16 |
1,451 |
1,477 |
1,451 |
1,474 |
+2.29% |
14,700 |
| 2025/4/15 |
1,460 |
1,460 |
1,433 |
1,441 |
-0.14% |
12,500 |
| 2025/4/14 |
1,450 |
1,466 |
1,435 |
1,443 |
-0.28% |
20,900 |
| 2025/4/11 |
1,411 |
1,449 |
1,400 |
1,447 |
+0.42% |
17,500 |
| 2025/4/10 |
1,448 |
1,453 |
1,423 |
1,441 |
+4.72% |
20,800 |
| 2025/4/9 |
1,388 |
1,399 |
1,364 |
1,376 |
-2.96% |
29,100 |
| 2025/4/8 |
1,380 |
1,434 |
1,375 |
1,418 |
+6.94% |
24,200 |
| 2025/4/7 |
1,311 |
1,362 |
1,284 |
1,326 |
-6.16% |
59,300 |
| 2025/4/4 |
1,425 |
1,445 |
1,393 |
1,413 |
-2.89% |
39,500 |
| 2025/4/3 |
1,437 |
1,486 |
1,420 |
1,455 |
-2.35% |
30,400 |
| 2025/4/2 |
1,518 |
1,518 |
1,486 |
1,490 |
-1.26% |
15,200 |
| 2025/4/1 |
1,514 |
1,518 |
1,504 |
1,509 |
+1.34% |
13,500 |
| 2025/3/31 |
1,495 |
1,502 |
1,478 |
1,489 |
-1.91% |
17,000 |
| 2025/3/28 |
1,526 |
1,530 |
1,507 |
1,518 |
-0.59% |
27,900 |
| 2025/3/27 |
1,492 |
1,527 |
1,492 |
1,527 |
+1.13% |
113,800 |
| 2025/3/26 |
1,490 |
1,512 |
1,483 |
1,510 |
+1.34% |
133,800 |
| 2025/3/25 |
1,456 |
1,496 |
1,448 |
1,490 |
+3.33% |
143,000 |
| 2025/3/24 |
1,429 |
1,458 |
1,408 |
1,442 |
+1.34% |
149,000 |
| 2025/3/21 |
1,430 |
1,440 |
1,405 |
1,423 |
-0.63% |
89,200 |
| 2025/3/19 |
1,430 |
1,435 |
1,423 |
1,432 |
+0.21% |
13,600 |
| 2025/3/18 |
1,410 |
1,433 |
1,410 |
1,429 |
+1.06% |
18,200 |
| 2025/3/17 |
1,410 |
1,421 |
1,405 |
1,414 |
+1.29% |
17,300 |
| 2025/3/14 |
1,386 |
1,408 |
1,386 |
1,396 |
-0.21% |
28,400 |
| 2025/3/13 |
1,410 |
1,417 |
1,397 |
1,399 |
-0.92% |
28,000 |
| 2025/3/12 |
1,431 |
1,434 |
1,412 |
1,412 |
-1.26% |
20,500 |
| 2025/3/11 |
1,451 |
1,467 |
1,407 |
1,430 |
-2.12% |
21,700 |
| 2025/3/10 |
1,486 |
1,486 |
1,455 |
1,461 |
-1.95% |
10,700 |
| 2025/3/7 |
1,477 |
1,497 |
1,471 |
1,490 |
-0.47% |
13,800 |
| 2025/3/6 |
1,484 |
1,497 |
1,482 |
1,497 |
+1.63% |
16,300 |
| 2025/3/5 |
1,466 |
1,479 |
1,466 |
1,473 |
+1.03% |
9,800 |
| 2025/3/4 |
1,484 |
1,484 |
1,448 |
1,458 |
-1.69% |
12,800 |
| 2025/3/3 |
1,420 |
1,483 |
1,420 |
1,483 |
+4.88% |
17,200 |
| 2025/2/28 |
1,433 |
1,454 |
1,414 |
1,414 |
-1.19% |
12,200 |
| 2025/2/27 |
1,438 |
1,444 |
1,427 |
1,431 |
+0.00% |
210,000 |
| 2025/2/26 |
1,425 |
1,439 |
1,416 |
1,431 |
-0.07% |
11,900 |
| 2025/2/25 |
1,433 |
1,446 |
1,431 |
1,432 |
-0.69% |
18,100 |
| 2025/2/21 |
1,446 |
1,460 |
1,442 |
1,442 |
-0.21% |
7,800 |
| 2025/2/20 |
1,454 |
1,466 |
1,441 |
1,445 |
-1.10% |
9,000 |
| 2025/2/19 |
1,482 |
1,482 |
1,461 |
1,461 |
-2.34% |
8,800 |
| 2025/2/18 |
1,502 |
1,502 |
1,487 |
1,496 |
-0.40% |
5,900 |
| 2025/2/17 |
1,510 |
1,522 |
1,488 |
1,502 |
-0.73% |
16,800 |
| 2025/2/14 |
1,484 |
1,520 |
1,473 |
1,513 |
+1.75% |
28,400 |
| 2025/2/13 |
1,480 |
1,489 |
1,466 |
1,487 |
+0.95% |
18,600 |
| 2025/2/12 |
1,470 |
1,480 |
1,460 |
1,473 |
+0.20% |
11,000 |
| 2025/2/10 |
1,451 |
1,470 |
1,451 |
1,470 |
+0.48% |
11,800 |
| 2025/2/7 |
1,429 |
1,468 |
1,429 |
1,463 |
+2.38% |
23,600 |
| 2025/2/6 |
1,430 |
1,434 |
1,420 |
1,429 |
+0.78% |
3,100 |
| 2025/2/5 |
1,403 |
1,436 |
1,400 |
1,418 |
+2.60% |
18,500 |
| 2025/2/4 |
1,398 |
1,410 |
1,382 |
1,382 |
-0.22% |
5,700 |
| 2025/2/3 |
1,405 |
1,423 |
1,385 |
1,385 |
-2.46% |
15,500 |
| 2025/1/31 |
1,437 |
1,437 |
1,415 |
1,420 |
-1.05% |
7,400 |
| 2025/1/30 |
1,422 |
1,435 |
1,420 |
1,435 |
+0.99% |
11,100 |
| 2025/1/29 |
1,422 |
1,440 |
1,421 |
1,421 |
-1.11% |
9,800 |
| 2025/1/28 |
1,413 |
1,437 |
1,413 |
1,437 |
+2.35% |
21,100 |
| 2025/1/27 |
1,402 |
1,414 |
1,402 |
1,404 |
+0.86% |
13,400 |
| 2025/1/24 |
1,381 |
1,396 |
1,380 |
1,392 |
+1.38% |
17,600 |
| 2025/1/23 |
1,375 |
1,376 |
1,364 |
1,373 |
+0.37% |
7,500 |
| 2025/1/22 |
1,372 |
1,377 |
1,345 |
1,368 |
+0.37% |
19,400 |
| 2025/1/21 |
1,351 |
1,373 |
1,350 |
1,363 |
+0.74% |
11,300 |
| 2025/1/20 |
1,354 |
1,368 |
1,353 |
1,353 |
-0.07% |
7,800 |
| 2025/1/17 |
1,354 |
1,366 |
1,350 |
1,354 |
-0.88% |
8,200 |
| 2025/1/16 |
1,365 |
1,375 |
1,365 |
1,366 |
+0.44% |
5,300 |
| 2025/1/15 |
1,346 |
1,370 |
1,346 |
1,360 |
+1.04% |
7,700 |
| 2025/1/14 |
1,350 |
1,362 |
1,345 |
1,346 |
-0.44% |
16,300 |
| 2025/1/10 |
1,352 |
1,362 |
1,351 |
1,352 |
+0.00% |
6,800 |
| 2025/1/9 |
1,356 |
1,361 |
1,351 |
1,352 |
-0.44% |
14,500 |
| 2025/1/8 |
1,373 |
1,373 |
1,358 |
1,358 |
-1.31% |
14,000 |
| 2025/1/7 |
1,375 |
1,377 |
1,357 |
1,376 |
+0.44% |
21,800 |
| 2025/1/6 |
1,391 |
1,391 |
1,370 |
1,370 |
-1.65% |
25,000 |
| 2024/12/30 |
1,402 |
1,409 |
1,391 |
1,393 |
-0.36% |
24,500 |
| 2024/12/27 |
1,411 |
1,411 |
1,395 |
1,398 |
-2.58% |
173,400 |
| 2024/12/26 |
1,438 |
1,438 |
1,424 |
1,435 |
-0.28% |
185,100 |
| 2024/12/25 |
1,445 |
1,445 |
1,423 |
1,439 |
+1.05% |
37,900 |
| 2024/12/24 |
1,447 |
1,447 |
1,421 |
1,424 |
-0.49% |
26,500 |
| 2024/12/23 |
1,414 |
1,432 |
1,413 |
1,431 |
+1.35% |
25,000 |
| 2024/12/20 |
1,403 |
1,426 |
1,403 |
1,412 |
+0.71% |
20,700 |
| 2024/12/19 |
1,409 |
1,413 |
1,400 |
1,402 |
-0.85% |
27,300 |
| 2024/12/18 |
1,420 |
1,434 |
1,414 |
1,414 |
-0.63% |
15,300 |
| 2024/12/17 |
1,438 |
1,440 |
1,420 |
1,423 |
-1.04% |
21,500 |
| 2024/12/16 |
1,450 |
1,452 |
1,436 |
1,438 |
-0.83% |
25,700 |
| 2024/12/13 |
1,439 |
1,459 |
1,439 |
1,450 |
-0.28% |
44,200 |
| 2024/12/12 |
1,461 |
1,463 |
1,454 |
1,454 |
-0.48% |
49,700 |
| 2024/12/11 |
1,456 |
1,466 |
1,451 |
1,461 |
-0.34% |
31,300 |
| 2024/12/10 |
1,483 |
1,488 |
1,466 |
1,466 |
-1.68% |
59,200 |
| 2024/12/9 |
1,481 |
1,495 |
1,481 |
1,491 |
+0.40% |
51,800 |
| 2024/12/6 |
1,492 |
1,493 |
1,483 |
1,485 |
-0.47% |
36,600 |
| 2024/12/5 |
1,490 |
1,507 |
1,490 |
1,492 |
+0.13% |
13,700 |
| 2024/12/4 |
1,500 |
1,504 |
1,483 |
1,490 |
-1.52% |
17,100 |
| 2024/12/3 |
1,488 |
1,513 |
1,475 |
1,513 |
+2.58% |
25,000 |
| 2024/12/2 |
1,471 |
1,485 |
1,471 |
1,475 |
+0.27% |
21,200 |
| 2024/11/29 |
1,468 |
1,486 |
1,466 |
1,471 |
+0.41% |
38,200 |
| 2024/11/28 |
1,470 |
1,496 |
1,465 |
1,465 |
-0.75% |
81,800 |
| 2024/11/27 |
1,498 |
1,519 |
1,471 |
1,476 |
-0.74% |
37,600 |
| 2024/11/26 |
1,472 |
1,492 |
1,466 |
1,487 |
+0.61% |
26,900 |
| 2024/11/25 |
1,501 |
1,529 |
1,478 |
1,478 |
+0.48% |
52,400 |
| 2024/11/22 |
1,458 |
1,474 |
1,454 |
1,471 |
+1.45% |
33,100 |
| 2024/11/21 |
1,450 |
1,461 |
1,450 |
1,450 |
+0.14% |
34,900 |
| 2024/11/20 |
1,420 |
1,450 |
1,420 |
1,448 |
+2.77% |
38,000 |
| 2024/11/19 |
1,411 |
1,425 |
1,407 |
1,409 |
+0.93% |
30,000 |
| 2024/11/18 |
1,415 |
1,423 |
1,396 |
1,396 |
-1.83% |
47,900 |
| 2024/11/15 |
1,430 |
1,434 |
1,417 |
1,422 |
-0.49% |
53,400 |
| 2024/11/14 |
1,398 |
1,434 |
1,361 |
1,429 |
-1.99% |
58,000 |
| 2024/11/13 |
1,445 |
1,471 |
1,445 |
1,458 |
+1.25% |
27,900 |
| 2024/11/12 |
1,460 |
1,474 |
1,440 |
1,440 |
-1.03% |
21,300 |
| 2024/11/11 |
1,471 |
1,480 |
1,455 |
1,455 |
-1.22% |
41,800 |
| 2024/11/8 |
1,478 |
1,489 |
1,473 |
1,473 |
+0.07% |
29,300 |
| 2024/11/7 |
1,457 |
1,472 |
1,457 |
1,472 |
+2.22% |
24,800 |
| 2024/11/6 |
1,450 |
1,455 |
1,436 |
1,440 |
+0.28% |
18,400 |
| 2024/11/5 |
1,449 |
1,449 |
1,434 |
1,436 |
+0.35% |
19,200 |
| 2024/11/1 |
1,433 |
1,443 |
1,430 |
1,431 |
-0.90% |
16,500 |
| 2024/10/31 |
1,439 |
1,450 |
1,434 |
1,444 |
+0.35% |
14,400 |
| 2024/10/30 |
1,433 |
1,443 |
1,431 |
1,439 |
+1.27% |
36,000 |
| 2024/10/29 |
1,423 |
1,430 |
1,410 |
1,421 |
+0.00% |
9,600 |
| 2024/10/28 |
1,405 |
1,422 |
1,402 |
1,421 |
+1.36% |
12,600 |
| 2024/10/25 |
1,431 |
1,431 |
1,400 |
1,402 |
-1.48% |
21,100 |
| 2024/10/24 |
1,415 |
1,431 |
1,414 |
1,423 |
+0.57% |
12,900 |
|
