| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,855 |
1,887 |
1,821 |
1,822 |
-1.35% |
8,600 |
| 2025/4/24 |
1,810 |
1,861 |
1,810 |
1,847 |
+1.82% |
4,600 |
| 2025/4/23 |
1,813 |
1,814 |
1,781 |
1,814 |
+0.95% |
1,800 |
| 2025/4/22 |
1,790 |
1,830 |
1,766 |
1,797 |
+0.39% |
6,200 |
| 2025/4/21 |
1,765 |
1,810 |
1,761 |
1,790 |
+0.11% |
1,600 |
| 2025/4/18 |
1,738 |
1,800 |
1,737 |
1,788 |
+3.35% |
12,200 |
| 2025/4/17 |
1,695 |
1,730 |
1,695 |
1,730 |
+2.06% |
1,700 |
| 2025/4/16 |
1,711 |
1,748 |
1,695 |
1,695 |
-0.94% |
6,800 |
| 2025/4/15 |
1,690 |
1,749 |
1,690 |
1,711 |
+1.24% |
14,400 |
| 2025/4/14 |
1,735 |
1,736 |
1,686 |
1,690 |
-0.59% |
5,400 |
| 2025/4/11 |
1,638 |
1,736 |
1,602 |
1,700 |
+1.31% |
10,800 |
| 2025/4/10 |
1,720 |
1,720 |
1,651 |
1,678 |
+7.56% |
7,400 |
| 2025/4/9 |
1,622 |
1,623 |
1,506 |
1,560 |
-3.82% |
13,300 |
| 2025/4/8 |
1,551 |
1,700 |
1,551 |
1,622 |
+9.89% |
33,600 |
| 2025/4/7 |
1,493 |
1,600 |
1,384 |
1,476 |
-12.82% |
51,900 |
| 2025/4/4 |
1,828 |
1,828 |
1,624 |
1,693 |
-9.37% |
62,500 |
| 2025/4/3 |
1,837 |
1,930 |
1,816 |
1,868 |
-4.55% |
20,100 |
| 2025/4/2 |
2,022 |
2,022 |
1,951 |
1,957 |
-2.44% |
4,500 |
| 2025/4/1 |
1,960 |
2,026 |
1,946 |
2,006 |
+2.35% |
4,800 |
| 2025/3/31 |
1,963 |
1,980 |
1,931 |
1,960 |
-3.97% |
9,300 |
| 2025/3/28 |
1,900 |
2,074 |
1,900 |
2,041 |
+6.80% |
20,300 |
| 2025/3/27 |
1,961 |
2,000 |
1,911 |
1,911 |
-2.55% |
7,400 |
| 2025/3/26 |
1,913 |
2,030 |
1,862 |
1,961 |
+3.21% |
29,100 |
| 2025/3/25 |
1,817 |
1,924 |
1,792 |
1,900 |
+4.28% |
27,300 |
| 2025/3/24 |
1,850 |
1,850 |
1,822 |
1,822 |
-1.51% |
4,500 |
| 2025/3/21 |
1,860 |
1,862 |
1,814 |
1,850 |
-0.70% |
7,700 |
| 2025/3/19 |
1,873 |
1,880 |
1,852 |
1,863 |
-0.05% |
6,900 |
| 2025/3/18 |
1,869 |
1,869 |
1,845 |
1,864 |
+0.76% |
5,000 |
| 2025/3/17 |
1,841 |
1,875 |
1,805 |
1,850 |
+0.54% |
17,100 |
| 2025/3/14 |
1,792 |
1,850 |
1,790 |
1,840 |
+2.79% |
6,000 |
| 2025/3/13 |
1,775 |
1,827 |
1,771 |
1,790 |
+0.85% |
7,900 |
| 2025/3/12 |
1,740 |
1,793 |
1,738 |
1,775 |
+1.95% |
9,900 |
| 2025/3/11 |
1,743 |
1,753 |
1,697 |
1,741 |
-1.08% |
18,100 |
| 2025/3/10 |
1,792 |
1,792 |
1,751 |
1,760 |
-1.79% |
7,500 |
| 2025/3/7 |
1,800 |
1,800 |
1,750 |
1,792 |
-0.99% |
16,400 |
| 2025/3/6 |
1,820 |
1,820 |
1,797 |
1,810 |
-0.06% |
9,900 |
| 2025/3/5 |
1,820 |
1,876 |
1,802 |
1,811 |
-0.66% |
8,500 |
| 2025/3/4 |
1,816 |
1,830 |
1,803 |
1,823 |
-1.67% |
18,300 |
| 2025/3/3 |
1,922 |
1,940 |
1,852 |
1,854 |
-3.54% |
21,000 |
| 2025/2/28 |
1,970 |
1,970 |
1,900 |
1,922 |
-2.98% |
24,900 |
| 2025/2/27 |
2,097 |
2,097 |
1,971 |
1,981 |
+0.61% |
63,300 |
| 2025/2/26 |
1,980 |
1,982 |
1,950 |
1,969 |
-0.56% |
5,800 |
| 2025/2/25 |
1,975 |
2,005 |
1,970 |
1,980 |
-1.00% |
6,700 |
| 2025/2/21 |
1,969 |
2,036 |
1,968 |
2,000 |
+0.50% |
3,300 |
| 2025/2/20 |
2,049 |
2,049 |
1,990 |
1,990 |
-3.86% |
9,100 |
| 2025/2/19 |
2,055 |
2,086 |
2,020 |
2,070 |
+0.49% |
11,800 |
| 2025/2/18 |
2,005 |
2,060 |
1,976 |
2,060 |
+2.74% |
11,400 |
| 2025/2/17 |
1,995 |
2,049 |
1,985 |
2,005 |
-4.52% |
15,200 |
| 2025/2/14 |
2,073 |
2,130 |
2,070 |
2,100 |
+2.04% |
15,400 |
| 2025/2/13 |
2,075 |
2,075 |
2,044 |
2,058 |
-1.39% |
5,800 |
| 2025/2/12 |
1,896 |
2,089 |
1,896 |
2,087 |
+9.55% |
12,600 |
| 2025/2/10 |
1,944 |
1,944 |
1,876 |
1,905 |
-0.31% |
5,700 |
| 2025/2/7 |
1,976 |
1,979 |
1,910 |
1,911 |
-4.11% |
6,600 |
| 2025/2/6 |
1,980 |
2,002 |
1,970 |
1,993 |
+0.55% |
10,600 |
| 2025/2/5 |
1,957 |
1,989 |
1,935 |
1,982 |
+0.76% |
3,900 |
| 2025/2/4 |
1,960 |
2,000 |
1,950 |
1,967 |
+1.92% |
4,900 |
| 2025/2/3 |
2,006 |
2,006 |
1,922 |
1,930 |
-6.13% |
16,600 |
| 2025/1/31 |
2,024 |
2,100 |
2,024 |
2,056 |
+0.78% |
14,400 |
| 2025/1/30 |
1,888 |
2,040 |
1,860 |
2,040 |
+9.97% |
49,800 |
| 2025/1/29 |
1,808 |
1,881 |
1,806 |
1,855 |
+2.60% |
6,800 |
| 2025/1/28 |
1,813 |
1,835 |
1,803 |
1,808 |
-0.22% |
2,900 |
| 2025/1/27 |
1,821 |
1,826 |
1,806 |
1,812 |
-0.71% |
4,500 |
| 2025/1/24 |
1,826 |
1,855 |
1,825 |
1,825 |
-0.33% |
4,900 |
| 2025/1/23 |
1,829 |
1,863 |
1,829 |
1,831 |
+1.05% |
3,200 |
| 2025/1/22 |
1,826 |
1,856 |
1,812 |
1,812 |
-0.88% |
4,600 |
| 2025/1/21 |
1,880 |
1,880 |
1,820 |
1,828 |
-0.65% |
4,200 |
| 2025/1/20 |
1,824 |
1,888 |
1,818 |
1,840 |
+0.82% |
5,000 |
| 2025/1/17 |
1,860 |
1,880 |
1,811 |
1,825 |
-2.61% |
14,600 |
| 2025/1/16 |
1,893 |
1,925 |
1,874 |
1,874 |
-1.52% |
3,000 |
| 2025/1/15 |
1,918 |
1,925 |
1,890 |
1,903 |
-0.78% |
5,600 |
| 2025/1/14 |
1,901 |
1,918 |
1,867 |
1,918 |
+0.58% |
3,400 |
| 2025/1/10 |
1,872 |
1,908 |
1,872 |
1,907 |
+0.37% |
2,400 |
| 2025/1/9 |
1,882 |
1,920 |
1,840 |
1,900 |
+0.26% |
9,500 |
| 2025/1/8 |
1,893 |
1,901 |
1,890 |
1,895 |
-0.52% |
4,500 |
| 2025/1/7 |
1,897 |
1,920 |
1,896 |
1,905 |
+0.05% |
6,100 |
| 2025/1/6 |
1,943 |
1,943 |
1,887 |
1,904 |
-0.21% |
6,100 |
| 2024/12/30 |
1,889 |
1,939 |
1,862 |
1,908 |
+1.01% |
3,400 |
| 2024/12/27 |
1,842 |
1,936 |
1,841 |
1,889 |
+1.56% |
3,800 |
| 2024/12/26 |
1,911 |
1,911 |
1,840 |
1,860 |
-1.06% |
18,200 |
| 2024/12/25 |
1,948 |
1,958 |
1,862 |
1,880 |
-3.89% |
13,000 |
| 2024/12/24 |
1,985 |
1,985 |
1,925 |
1,956 |
-1.46% |
6,500 |
| 2024/12/23 |
2,005 |
2,019 |
1,970 |
1,985 |
-1.05% |
14,800 |
| 2024/12/20 |
2,011 |
2,038 |
2,000 |
2,006 |
-0.25% |
7,300 |
| 2024/12/19 |
2,003 |
2,037 |
1,988 |
2,011 |
-0.20% |
13,100 |
| 2024/12/18 |
2,014 |
2,030 |
1,980 |
2,015 |
+0.05% |
6,200 |
| 2024/12/17 |
2,000 |
2,020 |
1,962 |
2,014 |
+0.60% |
9,500 |
| 2024/12/16 |
2,028 |
2,028 |
1,959 |
2,002 |
-1.28% |
9,900 |
| 2024/12/13 |
2,012 |
2,062 |
2,010 |
2,028 |
-0.54% |
10,800 |
| 2024/12/12 |
2,028 |
2,043 |
1,980 |
2,039 |
+0.34% |
11,400 |
| 2024/12/11 |
2,021 |
2,032 |
2,000 |
2,032 |
-0.05% |
3,300 |
| 2024/12/10 |
2,021 |
2,043 |
2,021 |
2,033 |
-0.05% |
7,300 |
| 2024/12/9 |
2,016 |
2,039 |
2,016 |
2,034 |
+0.20% |
1,000 |
| 2024/12/6 |
2,047 |
2,047 |
2,010 |
2,030 |
-0.15% |
7,400 |
| 2024/12/5 |
2,012 |
2,060 |
2,012 |
2,033 |
-0.83% |
7,500 |
| 2024/12/4 |
2,040 |
2,059 |
2,025 |
2,050 |
+0.49% |
5,800 |
| 2024/12/3 |
2,034 |
2,084 |
2,015 |
2,040 |
+0.99% |
12,700 |
| 2024/12/2 |
2,001 |
2,067 |
2,001 |
2,020 |
-0.39% |
5,500 |
| 2024/11/29 |
2,004 |
2,028 |
2,001 |
2,028 |
+1.20% |
1,400 |
| 2024/11/28 |
1,992 |
2,029 |
1,975 |
2,004 |
-1.43% |
6,200 |
| 2024/11/27 |
2,013 |
2,040 |
1,983 |
2,033 |
-0.05% |
11,300 |
| 2024/11/26 |
2,029 |
2,034 |
2,007 |
2,034 |
+0.20% |
3,300 |
| 2024/11/25 |
2,057 |
2,112 |
2,030 |
2,030 |
-0.98% |
14,700 |
| 2024/11/22 |
2,036 |
2,065 |
2,020 |
2,050 |
+0.89% |
5,700 |
| 2024/11/21 |
2,026 |
2,032 |
2,000 |
2,032 |
+1.09% |
3,100 |
| 2024/11/20 |
1,981 |
2,040 |
1,977 |
2,010 |
+0.45% |
8,800 |
| 2024/11/19 |
1,959 |
2,050 |
1,956 |
2,001 |
+0.60% |
15,600 |
| 2024/11/18 |
1,995 |
2,010 |
1,955 |
1,989 |
-0.65% |
7,000 |
| 2024/11/15 |
1,820 |
2,009 |
1,820 |
2,002 |
+6.49% |
28,800 |
| 2024/11/14 |
1,839 |
1,909 |
1,839 |
1,880 |
+0.05% |
5,100 |
| 2024/11/13 |
1,870 |
1,892 |
1,850 |
1,879 |
-1.11% |
3,600 |
| 2024/11/12 |
1,898 |
1,920 |
1,880 |
1,900 |
+0.11% |
2,200 |
| 2024/11/11 |
1,883 |
1,899 |
1,883 |
1,898 |
-1.15% |
900 |
| 2024/11/8 |
1,915 |
1,946 |
1,851 |
1,920 |
+2.13% |
3,400 |
| 2024/11/7 |
1,868 |
1,900 |
1,814 |
1,880 |
+2.84% |
7,800 |
| 2024/11/6 |
1,860 |
1,860 |
1,810 |
1,828 |
-1.93% |
1,400 |
| 2024/11/5 |
1,820 |
1,864 |
1,790 |
1,864 |
+2.19% |
2,800 |
| 2024/11/1 |
1,832 |
1,868 |
1,821 |
1,824 |
-1.83% |
3,100 |
| 2024/10/31 |
1,881 |
1,898 |
1,852 |
1,858 |
-2.21% |
2,900 |
| 2024/10/30 |
1,867 |
1,946 |
1,850 |
1,900 |
+1.77% |
5,100 |
| 2024/10/29 |
1,933 |
1,933 |
1,855 |
1,867 |
-1.37% |
4,200 |
| 2024/10/28 |
1,884 |
1,893 |
1,848 |
1,893 |
+2.66% |
1,900 |
| 2024/10/25 |
1,845 |
1,845 |
1,844 |
1,844 |
-0.11% |
500 |
| 2024/10/24 |
1,820 |
1,856 |
1,807 |
1,846 |
-1.12% |
2,600 |
|
