| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,341 |
1,365 |
1,341 |
1,342 |
-0.45% |
3,100 |
| 2025/4/24 |
1,362 |
1,380 |
1,329 |
1,348 |
+0.00% |
10,000 |
| 2025/4/23 |
1,322 |
1,349 |
1,322 |
1,348 |
+4.33% |
10,200 |
| 2025/4/22 |
1,279 |
1,321 |
1,223 |
1,292 |
-0.62% |
27,800 |
| 2025/4/21 |
1,357 |
1,373 |
1,299 |
1,300 |
-3.42% |
30,700 |
| 2025/4/18 |
1,306 |
1,361 |
1,306 |
1,346 |
+2.44% |
18,600 |
| 2025/4/17 |
1,319 |
1,327 |
1,295 |
1,314 |
-1.20% |
17,300 |
| 2025/4/16 |
1,399 |
1,411 |
1,325 |
1,330 |
-6.93% |
20,900 |
| 2025/4/15 |
1,460 |
1,460 |
1,429 |
1,429 |
-1.38% |
1,200 |
| 2025/4/14 |
1,458 |
1,466 |
1,430 |
1,449 |
+1.33% |
6,900 |
| 2025/4/11 |
1,400 |
1,453 |
1,370 |
1,430 |
+0.28% |
15,800 |
| 2025/4/10 |
1,469 |
1,469 |
1,393 |
1,426 |
+7.06% |
15,100 |
| 2025/4/9 |
1,358 |
1,390 |
1,332 |
1,332 |
-4.03% |
17,700 |
| 2025/4/8 |
1,328 |
1,440 |
1,303 |
1,388 |
+13.21% |
22,200 |
| 2025/4/7 |
1,200 |
1,288 |
1,181 |
1,226 |
-5.69% |
39,900 |
| 2025/4/4 |
1,359 |
1,385 |
1,263 |
1,300 |
-7.41% |
62,900 |
| 2025/4/3 |
1,390 |
1,435 |
1,355 |
1,404 |
-3.17% |
27,500 |
| 2025/4/2 |
1,473 |
1,473 |
1,430 |
1,450 |
-0.41% |
9,700 |
| 2025/4/1 |
1,514 |
1,514 |
1,452 |
1,456 |
-2.48% |
7,200 |
| 2025/3/31 |
1,458 |
1,509 |
1,424 |
1,493 |
+2.40% |
18,300 |
| 2025/3/28 |
1,456 |
1,503 |
1,456 |
1,458 |
-2.21% |
9,500 |
| 2025/3/27 |
1,535 |
1,575 |
1,464 |
1,491 |
-4.24% |
25,000 |
| 2025/3/26 |
1,585 |
1,586 |
1,514 |
1,557 |
-2.57% |
6,600 |
| 2025/3/25 |
1,594 |
1,620 |
1,585 |
1,598 |
-0.12% |
7,500 |
| 2025/3/24 |
1,568 |
1,647 |
1,568 |
1,600 |
+2.96% |
17,000 |
| 2025/3/21 |
1,545 |
1,562 |
1,531 |
1,554 |
+0.84% |
5,200 |
| 2025/3/19 |
1,575 |
1,591 |
1,541 |
1,541 |
-1.85% |
7,300 |
| 2025/3/18 |
1,578 |
1,592 |
1,565 |
1,570 |
+0.83% |
8,200 |
| 2025/3/17 |
1,552 |
1,590 |
1,550 |
1,557 |
+2.98% |
14,300 |
| 2025/3/14 |
1,531 |
1,545 |
1,512 |
1,512 |
-1.24% |
8,600 |
| 2025/3/13 |
1,525 |
1,562 |
1,525 |
1,531 |
+0.46% |
14,500 |
| 2025/3/12 |
1,460 |
1,534 |
1,460 |
1,524 |
+5.10% |
19,000 |
| 2025/3/11 |
1,490 |
1,490 |
1,421 |
1,450 |
-4.54% |
19,200 |
| 2025/3/10 |
1,432 |
1,521 |
1,411 |
1,519 |
+6.08% |
22,700 |
| 2025/3/7 |
1,457 |
1,457 |
1,420 |
1,432 |
-3.70% |
20,100 |
| 2025/3/6 |
1,461 |
1,487 |
1,445 |
1,487 |
+2.98% |
10,000 |
| 2025/3/5 |
1,429 |
1,468 |
1,425 |
1,444 |
+0.49% |
10,300 |
| 2025/3/4 |
1,489 |
1,490 |
1,410 |
1,437 |
-1.51% |
28,800 |
| 2025/3/3 |
1,421 |
1,480 |
1,419 |
1,459 |
+4.59% |
23,100 |
| 2025/2/28 |
1,371 |
1,431 |
1,371 |
1,395 |
+0.43% |
17,400 |
| 2025/2/27 |
1,416 |
1,416 |
1,374 |
1,389 |
-2.32% |
25,200 |
| 2025/2/26 |
1,462 |
1,473 |
1,417 |
1,422 |
-3.07% |
40,900 |
| 2025/2/25 |
1,535 |
1,542 |
1,460 |
1,467 |
-5.60% |
40,000 |
| 2025/2/21 |
1,558 |
1,588 |
1,540 |
1,554 |
+1.70% |
15,500 |
| 2025/2/20 |
1,650 |
1,658 |
1,510 |
1,528 |
-7.39% |
50,300 |
| 2025/2/19 |
1,639 |
1,684 |
1,639 |
1,650 |
+0.67% |
9,400 |
| 2025/2/18 |
1,679 |
1,692 |
1,590 |
1,639 |
-4.15% |
28,600 |
| 2025/2/17 |
1,717 |
1,888 |
1,694 |
1,710 |
-0.41% |
55,000 |
| 2025/2/14 |
1,620 |
1,726 |
1,550 |
1,717 |
+18.82% |
140,100 |
| 2025/2/13 |
1,480 |
1,552 |
1,414 |
1,445 |
-2.36% |
92,400 |
| 2025/2/12 |
1,432 |
1,480 |
1,424 |
1,480 |
+5.41% |
12,700 |
| 2025/2/10 |
1,424 |
1,443 |
1,374 |
1,404 |
-0.78% |
25,500 |
| 2025/2/7 |
1,444 |
1,445 |
1,415 |
1,415 |
-2.01% |
7,900 |
| 2025/2/6 |
1,434 |
1,448 |
1,417 |
1,444 |
+0.70% |
3,800 |
| 2025/2/5 |
1,455 |
1,462 |
1,418 |
1,434 |
-1.92% |
17,000 |
| 2025/2/4 |
1,474 |
1,478 |
1,450 |
1,462 |
+0.48% |
8,300 |
| 2025/2/3 |
1,432 |
1,474 |
1,432 |
1,455 |
+0.55% |
7,400 |
| 2025/1/31 |
1,432 |
1,470 |
1,432 |
1,447 |
+0.49% |
10,000 |
| 2025/1/30 |
1,464 |
1,478 |
1,427 |
1,440 |
-1.64% |
11,300 |
| 2025/1/29 |
1,389 |
1,475 |
1,389 |
1,464 |
+5.55% |
19,900 |
| 2025/1/28 |
1,419 |
1,419 |
1,381 |
1,387 |
-0.14% |
5,600 |
| 2025/1/27 |
1,344 |
1,420 |
1,344 |
1,389 |
+5.23% |
22,600 |
| 2025/1/24 |
1,301 |
1,350 |
1,261 |
1,320 |
-0.15% |
29,100 |
| 2025/1/23 |
1,400 |
1,400 |
1,322 |
1,322 |
-5.57% |
11,400 |
| 2025/1/22 |
1,431 |
1,431 |
1,355 |
1,400 |
-2.17% |
12,500 |
| 2025/1/21 |
1,416 |
1,435 |
1,411 |
1,431 |
+1.06% |
4,700 |
| 2025/1/20 |
1,425 |
1,446 |
1,410 |
1,416 |
-0.70% |
9,600 |
| 2025/1/17 |
1,457 |
1,457 |
1,398 |
1,426 |
-0.97% |
15,600 |
| 2025/1/16 |
1,417 |
1,459 |
1,402 |
1,440 |
+2.35% |
21,800 |
| 2025/1/15 |
1,417 |
1,428 |
1,391 |
1,407 |
-1.47% |
7,400 |
| 2025/1/14 |
1,476 |
1,476 |
1,394 |
1,428 |
-3.77% |
29,200 |
| 2025/1/10 |
1,480 |
1,500 |
1,471 |
1,484 |
+0.95% |
4,200 |
| 2025/1/9 |
1,468 |
1,495 |
1,463 |
1,470 |
+0.96% |
17,600 |
| 2025/1/8 |
1,492 |
1,511 |
1,454 |
1,456 |
+0.69% |
35,700 |
| 2025/1/7 |
1,451 |
1,465 |
1,435 |
1,446 |
+0.63% |
11,700 |
| 2025/1/6 |
1,425 |
1,460 |
1,419 |
1,437 |
+0.91% |
20,200 |
| 2024/12/30 |
1,395 |
1,425 |
1,393 |
1,424 |
+1.28% |
7,600 |
| 2024/12/27 |
1,346 |
1,443 |
1,345 |
1,406 |
+4.38% |
23,900 |
| 2024/12/26 |
1,361 |
1,384 |
1,345 |
1,347 |
-1.10% |
17,100 |
| 2024/12/25 |
1,389 |
1,389 |
1,362 |
1,362 |
+0.15% |
1,900 |
| 2024/12/24 |
1,382 |
1,408 |
1,358 |
1,360 |
-0.58% |
7,800 |
| 2024/12/23 |
1,359 |
1,375 |
1,347 |
1,368 |
+1.86% |
8,700 |
| 2024/12/20 |
1,379 |
1,380 |
1,294 |
1,343 |
-2.68% |
11,500 |
| 2024/12/19 |
1,437 |
1,437 |
1,368 |
1,380 |
-3.43% |
21,600 |
| 2024/12/18 |
1,373 |
1,433 |
1,351 |
1,429 |
+5.00% |
30,200 |
| 2024/12/17 |
1,320 |
1,378 |
1,289 |
1,361 |
+3.11% |
26,900 |
| 2024/12/16 |
1,320 |
1,350 |
1,320 |
1,320 |
-0.15% |
5,100 |
| 2024/12/13 |
1,330 |
1,376 |
1,321 |
1,322 |
-0.53% |
21,600 |
| 2024/12/12 |
1,356 |
1,366 |
1,320 |
1,329 |
-1.92% |
30,000 |
| 2024/12/11 |
1,305 |
1,372 |
1,260 |
1,355 |
+3.83% |
42,800 |
| 2024/12/10 |
1,314 |
1,321 |
1,282 |
1,305 |
-0.68% |
21,400 |
| 2024/12/9 |
1,243 |
1,314 |
1,239 |
1,314 |
+5.29% |
20,500 |
| 2024/12/6 |
1,259 |
1,260 |
1,223 |
1,248 |
-0.87% |
21,600 |
| 2024/12/5 |
1,229 |
1,259 |
1,221 |
1,259 |
+3.20% |
22,800 |
| 2024/12/4 |
1,229 |
1,235 |
1,205 |
1,220 |
-0.97% |
8,400 |
| 2024/12/3 |
1,252 |
1,257 |
1,232 |
1,232 |
-0.56% |
4,700 |
| 2024/12/2 |
1,246 |
1,266 |
1,230 |
1,239 |
-1.51% |
10,100 |
| 2024/11/29 |
1,266 |
1,300 |
1,244 |
1,258 |
-0.94% |
13,000 |
| 2024/11/28 |
1,252 |
1,295 |
1,252 |
1,270 |
-0.31% |
8,000 |
| 2024/11/27 |
1,335 |
1,352 |
1,252 |
1,274 |
-5.84% |
19,200 |
| 2024/11/26 |
1,344 |
1,360 |
1,316 |
1,353 |
+0.97% |
14,400 |
| 2024/11/25 |
1,293 |
1,340 |
1,276 |
1,340 |
+4.61% |
14,800 |
| 2024/11/22 |
1,285 |
1,295 |
1,239 |
1,281 |
+0.87% |
11,100 |
| 2024/11/21 |
1,274 |
1,287 |
1,252 |
1,270 |
+1.84% |
8,800 |
| 2024/11/20 |
1,230 |
1,294 |
1,230 |
1,247 |
+2.38% |
17,600 |
| 2024/11/19 |
1,201 |
1,251 |
1,194 |
1,218 |
+1.42% |
16,600 |
| 2024/11/18 |
1,222 |
1,232 |
1,200 |
1,201 |
-2.12% |
11,700 |
| 2024/11/15 |
1,208 |
1,237 |
1,186 |
1,227 |
+2.25% |
26,400 |
| 2024/11/14 |
1,283 |
1,299 |
1,194 |
1,200 |
+0.59% |
100,600 |
| 2024/11/13 |
1,030 |
1,268 |
960 |
1,193 |
+16.28% |
94,100 |
| 2024/11/12 |
1,025 |
1,045 |
1,010 |
1,026 |
+1.58% |
12,100 |
| 2024/11/11 |
1,011 |
1,023 |
1,005 |
1,010 |
+1.41% |
3,100 |
| 2024/11/8 |
1,007 |
1,007 |
996 |
996 |
+0.40% |
1,900 |
| 2024/11/7 |
998 |
1,009 |
990 |
992 |
-0.30% |
2,600 |
| 2024/11/6 |
1,008 |
1,020 |
995 |
995 |
-0.20% |
12,000 |
| 2024/11/5 |
985 |
997 |
970 |
997 |
+4.18% |
13,000 |
| 2024/11/1 |
961 |
968 |
953 |
957 |
-0.42% |
2,600 |
| 2024/10/31 |
972 |
993 |
951 |
961 |
-0.83% |
6,500 |
| 2024/10/30 |
994 |
994 |
962 |
969 |
-0.51% |
4,000 |
| 2024/10/29 |
954 |
992 |
953 |
974 |
+0.62% |
3,700 |
| 2024/10/28 |
947 |
977 |
947 |
968 |
+2.22% |
3,600 |
| 2024/10/25 |
970 |
977 |
944 |
947 |
-2.37% |
6,500 |
| 2024/10/24 |
960 |
970 |
948 |
970 |
+1.04% |
2,500 |
|
