| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,594 |
1,612 |
1,587 |
1,595 |
-0.50% |
11,600 |
| 2025/4/24 |
1,613 |
1,613 |
1,582 |
1,603 |
+1.91% |
2,100 |
| 2025/4/23 |
1,620 |
1,620 |
1,560 |
1,573 |
-2.12% |
14,600 |
| 2025/4/22 |
1,603 |
1,618 |
1,597 |
1,607 |
-1.35% |
6,000 |
| 2025/4/21 |
1,603 |
1,640 |
1,602 |
1,629 |
+1.31% |
7,500 |
| 2025/4/18 |
1,634 |
1,634 |
1,580 |
1,608 |
-0.74% |
12,700 |
| 2025/4/17 |
1,602 |
1,620 |
1,577 |
1,620 |
+2.66% |
4,000 |
| 2025/4/16 |
1,589 |
1,675 |
1,559 |
1,578 |
-0.69% |
60,700 |
| 2025/4/15 |
1,547 |
1,595 |
1,547 |
1,589 |
+2.71% |
7,500 |
| 2025/4/14 |
1,546 |
1,577 |
1,543 |
1,547 |
+0.59% |
15,500 |
| 2025/4/11 |
1,482 |
1,579 |
1,480 |
1,538 |
+1.32% |
18,600 |
| 2025/4/10 |
1,600 |
1,607 |
1,516 |
1,518 |
+1.88% |
37,000 |
| 2025/4/9 |
1,453 |
1,505 |
1,453 |
1,490 |
-1.84% |
15,400 |
| 2025/4/8 |
1,508 |
1,527 |
1,465 |
1,518 |
+0.73% |
17,400 |
| 2025/4/7 |
1,440 |
1,527 |
1,435 |
1,507 |
-3.77% |
31,300 |
| 2025/4/4 |
1,576 |
1,576 |
1,502 |
1,566 |
-2.12% |
34,700 |
| 2025/4/3 |
1,590 |
1,625 |
1,587 |
1,600 |
-0.19% |
19,500 |
| 2025/4/2 |
1,610 |
1,622 |
1,603 |
1,603 |
-0.19% |
6,900 |
| 2025/4/1 |
1,617 |
1,637 |
1,605 |
1,606 |
-0.50% |
8,200 |
| 2025/3/31 |
1,640 |
1,641 |
1,613 |
1,614 |
-1.59% |
16,300 |
| 2025/3/28 |
1,606 |
1,640 |
1,606 |
1,640 |
+2.12% |
7,700 |
| 2025/3/27 |
1,610 |
1,628 |
1,604 |
1,606 |
-0.25% |
10,800 |
| 2025/3/26 |
1,623 |
1,643 |
1,609 |
1,610 |
-0.80% |
10,900 |
| 2025/3/25 |
1,641 |
1,647 |
1,603 |
1,623 |
-1.10% |
15,400 |
| 2025/3/24 |
1,674 |
1,682 |
1,624 |
1,641 |
+0.43% |
33,000 |
| 2025/3/21 |
1,630 |
1,650 |
1,576 |
1,634 |
+13.95% |
161,000 |
| 2025/3/19 |
1,440 |
1,449 |
1,434 |
1,434 |
+0.07% |
2,300 |
| 2025/3/18 |
1,434 |
1,446 |
1,421 |
1,433 |
+1.34% |
7,000 |
| 2025/3/17 |
1,435 |
1,445 |
1,399 |
1,414 |
-1.46% |
7,400 |
| 2025/3/14 |
1,457 |
1,466 |
1,435 |
1,435 |
+0.42% |
4,900 |
| 2025/3/13 |
1,447 |
1,450 |
1,424 |
1,429 |
+0.85% |
2,000 |
| 2025/3/12 |
1,410 |
1,440 |
1,410 |
1,417 |
+0.50% |
1,300 |
| 2025/3/11 |
1,421 |
1,445 |
1,410 |
1,410 |
-1.81% |
11,700 |
| 2025/3/10 |
1,477 |
1,477 |
1,435 |
1,436 |
-0.76% |
3,400 |
| 2025/3/7 |
1,421 |
1,447 |
1,421 |
1,447 |
+0.98% |
6,600 |
| 2025/3/6 |
1,455 |
1,461 |
1,425 |
1,433 |
+0.56% |
4,000 |
| 2025/3/5 |
1,461 |
1,461 |
1,420 |
1,425 |
-0.42% |
5,800 |
| 2025/3/4 |
1,463 |
1,466 |
1,419 |
1,431 |
-2.25% |
12,100 |
| 2025/3/3 |
1,461 |
1,465 |
1,460 |
1,464 |
+0.62% |
2,600 |
| 2025/2/28 |
1,485 |
1,500 |
1,451 |
1,455 |
-1.89% |
10,100 |
| 2025/2/27 |
1,506 |
1,507 |
1,483 |
1,483 |
-1.40% |
6,300 |
| 2025/2/26 |
1,514 |
1,516 |
1,487 |
1,504 |
-0.53% |
5,900 |
| 2025/2/25 |
1,528 |
1,546 |
1,503 |
1,512 |
-3.57% |
6,600 |
| 2025/2/21 |
1,573 |
1,573 |
1,506 |
1,568 |
-0.32% |
6,800 |
| 2025/2/20 |
1,535 |
1,610 |
1,515 |
1,573 |
+2.48% |
14,300 |
| 2025/2/19 |
1,530 |
1,540 |
1,512 |
1,535 |
+0.33% |
5,800 |
| 2025/2/18 |
1,538 |
1,538 |
1,510 |
1,530 |
-0.33% |
10,600 |
| 2025/2/17 |
1,481 |
1,537 |
1,481 |
1,535 |
+4.07% |
11,400 |
| 2025/2/14 |
1,550 |
1,550 |
1,465 |
1,475 |
-4.84% |
24,700 |
| 2025/2/13 |
1,539 |
1,565 |
1,445 |
1,550 |
-6.57% |
75,800 |
| 2025/2/12 |
1,638 |
1,660 |
1,612 |
1,659 |
+3.04% |
16,700 |
| 2025/2/10 |
1,570 |
1,610 |
1,570 |
1,610 |
+2.55% |
10,800 |
| 2025/2/7 |
1,528 |
1,570 |
1,528 |
1,570 |
+2.82% |
3,800 |
| 2025/2/6 |
1,536 |
1,568 |
1,519 |
1,527 |
-0.59% |
31,800 |
| 2025/2/5 |
1,561 |
1,561 |
1,520 |
1,536 |
-1.41% |
3,600 |
| 2025/2/4 |
1,584 |
1,584 |
1,555 |
1,558 |
-1.27% |
2,500 |
| 2025/2/3 |
1,560 |
1,579 |
1,555 |
1,578 |
+1.15% |
2,600 |
| 2025/1/31 |
1,551 |
1,560 |
1,531 |
1,560 |
+2.03% |
5,800 |
| 2025/1/30 |
1,542 |
1,555 |
1,529 |
1,529 |
-0.71% |
3,800 |
| 2025/1/29 |
1,523 |
1,546 |
1,523 |
1,540 |
+1.25% |
1,600 |
| 2025/1/28 |
1,519 |
1,530 |
1,517 |
1,521 |
-0.26% |
2,300 |
| 2025/1/27 |
1,526 |
1,530 |
1,507 |
1,525 |
+1.33% |
1,800 |
| 2025/1/24 |
1,502 |
1,529 |
1,500 |
1,505 |
+0.20% |
1,500 |
| 2025/1/23 |
1,500 |
1,521 |
1,482 |
1,502 |
+0.13% |
2,900 |
| 2025/1/22 |
1,511 |
1,511 |
1,481 |
1,500 |
-0.73% |
4,700 |
| 2025/1/21 |
1,529 |
1,529 |
1,505 |
1,511 |
-1.18% |
2,400 |
| 2025/1/20 |
1,588 |
1,588 |
1,502 |
1,529 |
-1.67% |
9,000 |
| 2025/1/17 |
1,530 |
1,600 |
1,530 |
1,555 |
+0.65% |
12,200 |
| 2025/1/16 |
1,584 |
1,584 |
1,504 |
1,545 |
-1.09% |
3,300 |
| 2025/1/15 |
1,501 |
1,575 |
1,501 |
1,562 |
+4.13% |
9,600 |
| 2025/1/14 |
1,495 |
1,525 |
1,487 |
1,500 |
+0.81% |
6,700 |
| 2025/1/10 |
1,449 |
1,488 |
1,444 |
1,488 |
+1.85% |
5,100 |
| 2025/1/9 |
1,461 |
1,470 |
1,436 |
1,461 |
+1.18% |
3,800 |
| 2025/1/8 |
1,446 |
1,469 |
1,440 |
1,444 |
+0.07% |
6,100 |
| 2025/1/7 |
1,465 |
1,465 |
1,442 |
1,443 |
+0.14% |
2,100 |
| 2025/1/6 |
1,464 |
1,467 |
1,435 |
1,441 |
+0.42% |
2,700 |
| 2024/12/30 |
1,424 |
1,439 |
1,423 |
1,435 |
+2.21% |
2,700 |
| 2024/12/27 |
1,371 |
1,440 |
1,371 |
1,404 |
+1.96% |
5,800 |
| 2024/12/26 |
1,381 |
1,397 |
1,377 |
1,377 |
-1.99% |
8,700 |
| 2024/12/25 |
1,412 |
1,423 |
1,400 |
1,405 |
-1.89% |
6,500 |
| 2024/12/24 |
1,472 |
1,472 |
1,403 |
1,432 |
-3.11% |
7,500 |
| 2024/12/23 |
1,476 |
1,504 |
1,461 |
1,478 |
-0.20% |
8,200 |
| 2024/12/20 |
1,481 |
1,502 |
1,481 |
1,481 |
-0.34% |
2,700 |
| 2024/12/19 |
1,464 |
1,488 |
1,464 |
1,486 |
-0.27% |
3,900 |
| 2024/12/18 |
1,454 |
1,490 |
1,454 |
1,490 |
+1.09% |
1,800 |
| 2024/12/17 |
1,514 |
1,530 |
1,451 |
1,474 |
-2.45% |
10,400 |
| 2024/12/16 |
1,429 |
1,513 |
1,429 |
1,511 |
+5.74% |
19,200 |
| 2024/12/13 |
1,375 |
1,449 |
1,360 |
1,429 |
+3.93% |
13,600 |
| 2024/12/12 |
1,364 |
1,375 |
1,347 |
1,375 |
+1.18% |
3,300 |
| 2024/12/11 |
1,361 |
1,364 |
1,340 |
1,359 |
-0.15% |
2,400 |
| 2024/12/10 |
1,367 |
1,367 |
1,338 |
1,361 |
+0.96% |
2,400 |
| 2024/12/9 |
1,371 |
1,371 |
1,339 |
1,348 |
-0.74% |
7,000 |
| 2024/12/6 |
1,379 |
1,379 |
1,358 |
1,358 |
-1.09% |
2,100 |
| 2024/12/5 |
1,377 |
1,388 |
1,354 |
1,373 |
-0.29% |
12,500 |
| 2024/12/4 |
1,409 |
1,409 |
1,371 |
1,377 |
-1.57% |
14,400 |
| 2024/12/3 |
1,405 |
1,410 |
1,378 |
1,399 |
+0.14% |
6,200 |
| 2024/12/2 |
1,412 |
1,412 |
1,356 |
1,397 |
+3.33% |
14,600 |
| 2024/11/29 |
1,377 |
1,377 |
1,352 |
1,352 |
-1.67% |
2,200 |
| 2024/11/28 |
1,394 |
1,394 |
1,371 |
1,375 |
-1.43% |
1,600 |
| 2024/11/27 |
1,385 |
1,397 |
1,372 |
1,395 |
+0.36% |
2,700 |
| 2024/11/26 |
1,400 |
1,400 |
1,374 |
1,390 |
-0.64% |
5,500 |
| 2024/11/25 |
1,390 |
1,400 |
1,382 |
1,399 |
+1.97% |
8,500 |
| 2024/11/22 |
1,361 |
1,377 |
1,360 |
1,372 |
+2.01% |
8,100 |
| 2024/11/21 |
1,334 |
1,357 |
1,334 |
1,345 |
+0.22% |
1,500 |
| 2024/11/20 |
1,353 |
1,356 |
1,329 |
1,342 |
-0.15% |
5,200 |
| 2024/11/19 |
1,313 |
1,346 |
1,313 |
1,344 |
+2.99% |
4,400 |
| 2024/11/18 |
1,346 |
1,346 |
1,305 |
1,305 |
-3.05% |
10,600 |
| 2024/11/15 |
1,375 |
1,375 |
1,300 |
1,346 |
-2.39% |
14,800 |
| 2024/11/14 |
1,400 |
1,400 |
1,351 |
1,379 |
+2.30% |
32,900 |
| 2024/11/13 |
1,326 |
1,349 |
1,325 |
1,348 |
+2.74% |
5,200 |
| 2024/11/12 |
1,324 |
1,324 |
1,303 |
1,312 |
-0.23% |
2,600 |
| 2024/11/11 |
1,313 |
1,324 |
1,308 |
1,315 |
+0.23% |
5,400 |
| 2024/11/8 |
1,320 |
1,348 |
1,312 |
1,312 |
+0.15% |
3,100 |
| 2024/11/7 |
1,318 |
1,344 |
1,310 |
1,310 |
-1.87% |
4,700 |
| 2024/11/6 |
1,331 |
1,335 |
1,316 |
1,335 |
+0.91% |
1,400 |
| 2024/11/5 |
1,325 |
1,346 |
1,304 |
1,323 |
-0.53% |
7,100 |
| 2024/11/1 |
1,320 |
1,349 |
1,313 |
1,330 |
-1.48% |
1,100 |
| 2024/10/31 |
1,338 |
1,350 |
1,290 |
1,350 |
+0.52% |
4,100 |
| 2024/10/30 |
1,350 |
1,370 |
1,321 |
1,343 |
-0.22% |
5,500 |
| 2024/10/29 |
1,300 |
1,360 |
1,300 |
1,346 |
+3.54% |
7,500 |
| 2024/10/28 |
1,300 |
1,303 |
1,286 |
1,300 |
+0.78% |
4,600 |
| 2024/10/25 |
1,280 |
1,290 |
1,270 |
1,290 |
+0.55% |
1,700 |
| 2024/10/24 |
1,280 |
1,283 |
1,272 |
1,283 |
-0.85% |
3,800 |
|
