| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,833 |
1,843 |
1,808 |
1,821 |
+0.33% |
9,300 |
| 2025/4/24 |
1,845 |
1,847 |
1,802 |
1,815 |
-1.57% |
10,400 |
| 2025/4/23 |
1,898 |
1,900 |
1,828 |
1,844 |
-1.55% |
13,900 |
| 2025/4/22 |
1,797 |
1,897 |
1,797 |
1,873 |
+5.88% |
28,000 |
| 2025/4/21 |
1,790 |
1,812 |
1,762 |
1,769 |
-1.50% |
8,800 |
| 2025/4/18 |
1,717 |
1,799 |
1,717 |
1,796 |
+5.90% |
11,800 |
| 2025/4/17 |
1,670 |
1,717 |
1,669 |
1,696 |
+0.12% |
8,500 |
| 2025/4/16 |
1,652 |
1,699 |
1,652 |
1,694 |
+0.12% |
7,400 |
| 2025/4/15 |
1,725 |
1,730 |
1,692 |
1,692 |
-1.51% |
7,800 |
| 2025/4/14 |
1,732 |
1,736 |
1,692 |
1,718 |
+1.18% |
10,600 |
| 2025/4/11 |
1,649 |
1,712 |
1,629 |
1,698 |
+0.77% |
11,100 |
| 2025/4/10 |
1,698 |
1,705 |
1,666 |
1,685 |
+6.51% |
12,500 |
| 2025/4/9 |
1,622 |
1,634 |
1,581 |
1,582 |
-4.53% |
18,000 |
| 2025/4/8 |
1,616 |
1,686 |
1,616 |
1,657 |
+5.14% |
14,500 |
| 2025/4/7 |
1,550 |
1,607 |
1,550 |
1,576 |
-6.41% |
24,100 |
| 2025/4/4 |
1,760 |
1,770 |
1,653 |
1,684 |
-5.61% |
22,400 |
| 2025/4/3 |
1,788 |
1,796 |
1,762 |
1,784 |
-1.27% |
15,100 |
| 2025/4/2 |
1,837 |
1,837 |
1,806 |
1,807 |
-1.26% |
7,300 |
| 2025/4/1 |
1,849 |
1,870 |
1,823 |
1,830 |
-1.03% |
11,400 |
| 2025/3/31 |
1,863 |
1,874 |
1,830 |
1,849 |
-2.53% |
18,000 |
| 2025/3/28 |
1,890 |
1,935 |
1,871 |
1,897 |
-1.96% |
19,500 |
| 2025/3/27 |
1,909 |
1,935 |
1,905 |
1,935 |
+1.04% |
28,000 |
| 2025/3/26 |
1,908 |
1,930 |
1,895 |
1,915 |
+0.37% |
28,700 |
| 2025/3/25 |
1,863 |
1,908 |
1,863 |
1,908 |
+3.86% |
19,400 |
| 2025/3/24 |
1,823 |
1,860 |
1,823 |
1,837 |
+2.97% |
16,100 |
| 2025/3/21 |
1,832 |
1,865 |
1,784 |
1,784 |
-3.52% |
21,900 |
| 2025/3/19 |
1,856 |
1,869 |
1,843 |
1,849 |
-0.16% |
14,700 |
| 2025/3/18 |
1,869 |
1,899 |
1,845 |
1,852 |
-1.38% |
14,900 |
| 2025/3/17 |
1,902 |
1,902 |
1,863 |
1,878 |
-1.16% |
10,900 |
| 2025/3/14 |
1,909 |
1,916 |
1,880 |
1,900 |
-1.04% |
17,700 |
| 2025/3/13 |
1,893 |
1,920 |
1,893 |
1,920 |
+1.43% |
11,000 |
| 2025/3/12 |
1,860 |
1,911 |
1,860 |
1,893 |
+1.50% |
21,800 |
| 2025/3/11 |
1,863 |
1,884 |
1,851 |
1,865 |
-1.06% |
16,000 |
| 2025/3/10 |
1,863 |
1,915 |
1,863 |
1,885 |
+1.18% |
15,300 |
| 2025/3/7 |
1,863 |
1,884 |
1,848 |
1,863 |
-0.90% |
17,800 |
| 2025/3/6 |
1,883 |
1,887 |
1,830 |
1,880 |
+1.68% |
21,100 |
| 2025/3/5 |
1,831 |
1,861 |
1,800 |
1,849 |
+1.76% |
16,800 |
| 2025/3/4 |
1,839 |
1,880 |
1,817 |
1,817 |
-1.46% |
20,200 |
| 2025/3/3 |
1,828 |
1,853 |
1,823 |
1,844 |
+3.13% |
13,600 |
| 2025/2/28 |
1,820 |
1,848 |
1,774 |
1,788 |
-1.49% |
19,500 |
| 2025/2/27 |
1,798 |
1,819 |
1,785 |
1,815 |
+1.79% |
10,300 |
| 2025/2/26 |
1,781 |
1,800 |
1,770 |
1,783 |
-0.83% |
13,200 |
| 2025/2/25 |
1,766 |
1,819 |
1,760 |
1,798 |
+1.81% |
20,400 |
| 2025/2/21 |
1,800 |
1,810 |
1,751 |
1,766 |
-1.62% |
21,800 |
| 2025/2/20 |
1,803 |
1,830 |
1,793 |
1,795 |
-0.44% |
11,600 |
| 2025/2/19 |
1,794 |
1,820 |
1,785 |
1,803 |
+0.06% |
8,000 |
| 2025/2/18 |
1,820 |
1,832 |
1,782 |
1,802 |
-2.33% |
20,900 |
| 2025/2/17 |
1,874 |
1,914 |
1,841 |
1,845 |
-1.55% |
14,300 |
| 2025/2/14 |
1,914 |
1,934 |
1,860 |
1,874 |
-1.63% |
25,300 |
| 2025/2/13 |
1,855 |
1,932 |
1,849 |
1,905 |
+3.03% |
44,300 |
| 2025/2/12 |
1,817 |
1,880 |
1,805 |
1,849 |
+2.72% |
33,800 |
| 2025/2/10 |
1,762 |
1,835 |
1,762 |
1,800 |
+2.21% |
31,800 |
| 2025/2/7 |
1,750 |
1,768 |
1,746 |
1,761 |
+0.63% |
14,600 |
| 2025/2/6 |
1,720 |
1,754 |
1,720 |
1,750 |
+1.86% |
8,600 |
| 2025/2/5 |
1,728 |
1,730 |
1,715 |
1,718 |
+0.41% |
11,100 |
| 2025/2/4 |
1,726 |
1,733 |
1,711 |
1,711 |
+0.00% |
12,400 |
| 2025/2/3 |
1,730 |
1,730 |
1,711 |
1,711 |
-1.16% |
15,900 |
| 2025/1/31 |
1,732 |
1,736 |
1,722 |
1,731 |
-0.69% |
4,600 |
| 2025/1/30 |
1,738 |
1,750 |
1,734 |
1,743 |
-0.40% |
7,500 |
| 2025/1/29 |
1,762 |
1,765 |
1,740 |
1,750 |
-0.46% |
9,800 |
| 2025/1/28 |
1,720 |
1,758 |
1,720 |
1,758 |
+2.87% |
13,800 |
| 2025/1/27 |
1,713 |
1,724 |
1,708 |
1,709 |
+1.12% |
13,100 |
| 2025/1/24 |
1,680 |
1,698 |
1,673 |
1,690 |
+1.20% |
21,100 |
| 2025/1/23 |
1,654 |
1,676 |
1,653 |
1,670 |
+0.60% |
15,800 |
| 2025/1/22 |
1,650 |
1,669 |
1,636 |
1,660 |
+1.53% |
23,500 |
| 2025/1/21 |
1,635 |
1,647 |
1,630 |
1,635 |
+1.18% |
11,400 |
| 2025/1/20 |
1,600 |
1,620 |
1,600 |
1,616 |
+1.06% |
10,600 |
| 2025/1/17 |
1,585 |
1,608 |
1,585 |
1,599 |
+0.57% |
10,200 |
| 2025/1/16 |
1,577 |
1,600 |
1,577 |
1,590 |
+0.38% |
15,600 |
| 2025/1/15 |
1,607 |
1,607 |
1,575 |
1,584 |
-0.81% |
20,400 |
| 2025/1/14 |
1,626 |
1,634 |
1,595 |
1,597 |
-1.90% |
24,900 |
| 2025/1/10 |
1,635 |
1,645 |
1,625 |
1,628 |
-0.18% |
10,500 |
| 2025/1/9 |
1,637 |
1,653 |
1,630 |
1,631 |
-0.43% |
22,500 |
| 2025/1/8 |
1,648 |
1,651 |
1,638 |
1,638 |
-0.36% |
9,300 |
| 2025/1/7 |
1,665 |
1,665 |
1,642 |
1,644 |
-0.24% |
11,200 |
| 2025/1/6 |
1,665 |
1,671 |
1,648 |
1,648 |
-0.84% |
16,400 |
| 2024/12/30 |
1,674 |
1,691 |
1,661 |
1,662 |
-1.25% |
9,100 |
| 2024/12/27 |
1,670 |
1,693 |
1,669 |
1,683 |
+0.96% |
15,400 |
| 2024/12/26 |
1,651 |
1,667 |
1,651 |
1,667 |
+0.18% |
17,400 |
| 2024/12/25 |
1,657 |
1,664 |
1,630 |
1,664 |
+1.71% |
23,200 |
| 2024/12/24 |
1,654 |
1,654 |
1,636 |
1,636 |
-1.09% |
19,300 |
| 2024/12/23 |
1,666 |
1,672 |
1,653 |
1,654 |
-0.48% |
14,600 |
| 2024/12/20 |
1,685 |
1,685 |
1,662 |
1,662 |
-1.07% |
11,900 |
| 2024/12/19 |
1,670 |
1,680 |
1,670 |
1,680 |
+0.24% |
5,500 |
| 2024/12/18 |
1,680 |
1,683 |
1,676 |
1,676 |
-0.24% |
4,800 |
| 2024/12/17 |
1,691 |
1,694 |
1,680 |
1,680 |
-0.30% |
9,500 |
| 2024/12/16 |
1,690 |
1,694 |
1,685 |
1,685 |
-0.41% |
13,300 |
| 2024/12/13 |
1,692 |
1,702 |
1,692 |
1,692 |
+0.00% |
19,200 |
| 2024/12/12 |
1,696 |
1,702 |
1,679 |
1,692 |
+0.53% |
16,900 |
| 2024/12/11 |
1,700 |
1,701 |
1,683 |
1,683 |
-0.94% |
11,000 |
| 2024/12/10 |
1,709 |
1,712 |
1,696 |
1,699 |
-0.12% |
15,200 |
| 2024/12/9 |
1,698 |
1,703 |
1,690 |
1,701 |
+0.83% |
59,000 |
| 2024/12/6 |
1,675 |
1,689 |
1,668 |
1,687 |
+1.02% |
28,800 |
| 2024/12/5 |
1,678 |
1,687 |
1,670 |
1,670 |
+0.00% |
25,600 |
| 2024/12/4 |
1,690 |
1,690 |
1,670 |
1,670 |
-1.30% |
21,900 |
| 2024/12/3 |
1,683 |
1,696 |
1,681 |
1,692 |
+0.48% |
33,200 |
| 2024/12/2 |
1,681 |
1,688 |
1,669 |
1,684 |
+0.90% |
12,600 |
| 2024/11/29 |
1,686 |
1,691 |
1,669 |
1,669 |
-1.42% |
28,700 |
| 2024/11/28 |
1,681 |
1,705 |
1,681 |
1,693 |
+0.71% |
11,700 |
| 2024/11/27 |
1,683 |
1,696 |
1,678 |
1,681 |
-0.12% |
12,300 |
| 2024/11/26 |
1,663 |
1,707 |
1,663 |
1,683 |
+1.45% |
12,000 |
| 2024/11/25 |
1,713 |
1,720 |
1,659 |
1,659 |
-2.30% |
23,300 |
| 2024/11/22 |
1,672 |
1,706 |
1,672 |
1,698 |
+1.01% |
13,900 |
| 2024/11/21 |
1,682 |
1,698 |
1,676 |
1,681 |
+1.02% |
19,300 |
| 2024/11/20 |
1,668 |
1,686 |
1,664 |
1,664 |
-0.18% |
8,000 |
| 2024/11/19 |
1,683 |
1,692 |
1,667 |
1,667 |
+0.06% |
13,400 |
| 2024/11/18 |
1,684 |
1,687 |
1,662 |
1,666 |
-0.42% |
11,900 |
| 2024/11/15 |
1,680 |
1,685 |
1,671 |
1,673 |
-0.42% |
12,700 |
| 2024/11/14 |
1,681 |
1,696 |
1,675 |
1,680 |
-0.06% |
9,300 |
| 2024/11/13 |
1,700 |
1,708 |
1,675 |
1,681 |
-1.06% |
23,900 |
| 2024/11/12 |
1,705 |
1,717 |
1,691 |
1,699 |
+0.41% |
14,700 |
| 2024/11/11 |
1,713 |
1,717 |
1,692 |
1,692 |
-2.65% |
14,900 |
| 2024/11/8 |
1,759 |
1,775 |
1,738 |
1,738 |
-0.63% |
12,800 |
| 2024/11/7 |
1,724 |
1,754 |
1,724 |
1,749 |
+1.45% |
16,600 |
| 2024/11/6 |
1,720 |
1,748 |
1,717 |
1,724 |
+1.47% |
18,200 |
| 2024/11/5 |
1,723 |
1,733 |
1,699 |
1,699 |
-0.06% |
6,900 |
| 2024/11/1 |
1,722 |
1,725 |
1,700 |
1,700 |
-1.28% |
11,300 |
| 2024/10/31 |
1,728 |
1,737 |
1,721 |
1,722 |
+0.35% |
9,500 |
| 2024/10/30 |
1,732 |
1,746 |
1,694 |
1,716 |
-0.12% |
47,600 |
| 2024/10/29 |
1,717 |
1,732 |
1,712 |
1,718 |
+0.06% |
14,300 |
| 2024/10/28 |
1,705 |
1,729 |
1,705 |
1,717 |
+0.70% |
9,100 |
| 2024/10/25 |
1,769 |
1,769 |
1,703 |
1,705 |
-2.01% |
20,200 |
| 2024/10/24 |
1,734 |
1,751 |
1,732 |
1,740 |
+0.99% |
15,300 |
|
