| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,318 |
1,353 |
1,272 |
1,316 |
+0.92% |
319,000 |
| 2025/4/24 |
1,310 |
1,318 |
1,299 |
1,304 |
+1.16% |
96,400 |
| 2025/4/23 |
1,296 |
1,307 |
1,281 |
1,289 |
+1.42% |
101,500 |
| 2025/4/22 |
1,246 |
1,276 |
1,246 |
1,271 |
+1.76% |
74,100 |
| 2025/4/21 |
1,306 |
1,309 |
1,246 |
1,249 |
-0.64% |
234,000 |
| 2025/4/18 |
1,247 |
1,265 |
1,246 |
1,257 |
+1.45% |
51,000 |
| 2025/4/17 |
1,223 |
1,247 |
1,223 |
1,239 |
+0.49% |
41,900 |
| 2025/4/16 |
1,266 |
1,275 |
1,224 |
1,233 |
-2.53% |
53,500 |
| 2025/4/15 |
1,277 |
1,284 |
1,259 |
1,265 |
-1.25% |
78,800 |
| 2025/4/14 |
1,275 |
1,289 |
1,259 |
1,281 |
+2.89% |
80,200 |
| 2025/4/11 |
1,210 |
1,245 |
1,188 |
1,245 |
-3.79% |
124,400 |
| 2025/4/10 |
1,311 |
1,311 |
1,283 |
1,294 |
+7.56% |
128,900 |
| 2025/4/9 |
1,240 |
1,240 |
1,181 |
1,203 |
-4.83% |
157,100 |
| 2025/4/8 |
1,220 |
1,291 |
1,213 |
1,264 |
+8.97% |
100,200 |
| 2025/4/7 |
1,123 |
1,196 |
1,120 |
1,160 |
-12.58% |
186,000 |
| 2025/4/4 |
1,345 |
1,368 |
1,295 |
1,327 |
-5.28% |
198,300 |
| 2025/4/3 |
1,395 |
1,416 |
1,380 |
1,401 |
-4.11% |
124,700 |
| 2025/4/2 |
1,477 |
1,477 |
1,444 |
1,461 |
-1.55% |
148,600 |
| 2025/4/1 |
1,500 |
1,501 |
1,482 |
1,484 |
+0.07% |
90,000 |
| 2025/3/31 |
1,549 |
1,549 |
1,480 |
1,483 |
-4.75% |
167,400 |
| 2025/3/28 |
1,611 |
1,620 |
1,557 |
1,557 |
-7.54% |
222,600 |
| 2025/3/27 |
1,663 |
1,688 |
1,662 |
1,684 |
+1.20% |
168,400 |
| 2025/3/26 |
1,643 |
1,668 |
1,631 |
1,664 |
+1.90% |
131,900 |
| 2025/3/25 |
1,649 |
1,649 |
1,630 |
1,633 |
-0.31% |
118,600 |
| 2025/3/24 |
1,704 |
1,714 |
1,638 |
1,638 |
-3.65% |
323,700 |
| 2025/3/21 |
1,696 |
1,712 |
1,689 |
1,700 |
+0.71% |
115,100 |
| 2025/3/19 |
1,668 |
1,691 |
1,666 |
1,688 |
+1.32% |
60,400 |
| 2025/3/18 |
1,676 |
1,688 |
1,661 |
1,666 |
+0.30% |
71,000 |
| 2025/3/17 |
1,668 |
1,684 |
1,656 |
1,661 |
+1.28% |
77,800 |
| 2025/3/14 |
1,604 |
1,640 |
1,594 |
1,640 |
+1.67% |
104,600 |
| 2025/3/13 |
1,621 |
1,643 |
1,612 |
1,613 |
-0.19% |
107,200 |
| 2025/3/12 |
1,623 |
1,632 |
1,611 |
1,616 |
-0.43% |
78,000 |
| 2025/3/11 |
1,651 |
1,657 |
1,610 |
1,623 |
-3.62% |
123,600 |
| 2025/3/10 |
1,683 |
1,693 |
1,655 |
1,684 |
-0.24% |
82,000 |
| 2025/3/7 |
1,675 |
1,705 |
1,668 |
1,688 |
-1.29% |
58,300 |
| 2025/3/6 |
1,710 |
1,710 |
1,693 |
1,710 |
+1.12% |
36,900 |
| 2025/3/5 |
1,677 |
1,712 |
1,669 |
1,691 |
+0.77% |
61,800 |
| 2025/3/4 |
1,696 |
1,696 |
1,660 |
1,678 |
-1.06% |
73,400 |
| 2025/3/3 |
1,700 |
1,714 |
1,691 |
1,696 |
+1.19% |
42,700 |
| 2025/2/28 |
1,708 |
1,723 |
1,670 |
1,676 |
-2.33% |
95,300 |
| 2025/2/27 |
1,729 |
1,742 |
1,709 |
1,716 |
-1.10% |
74,200 |
| 2025/2/26 |
1,752 |
1,770 |
1,734 |
1,735 |
-1.87% |
64,700 |
| 2025/2/25 |
1,721 |
1,792 |
1,717 |
1,768 |
+0.80% |
111,800 |
| 2025/2/21 |
1,778 |
1,790 |
1,706 |
1,754 |
-2.66% |
125,500 |
| 2025/2/20 |
1,765 |
1,820 |
1,752 |
1,802 |
+1.52% |
49,800 |
| 2025/2/19 |
1,799 |
1,801 |
1,766 |
1,775 |
-0.73% |
25,000 |
| 2025/2/18 |
1,759 |
1,791 |
1,759 |
1,788 |
+1.48% |
23,400 |
| 2025/2/17 |
1,775 |
1,780 |
1,762 |
1,762 |
-1.12% |
26,600 |
| 2025/2/14 |
1,802 |
1,825 |
1,772 |
1,782 |
+0.22% |
57,800 |
| 2025/2/13 |
1,719 |
1,795 |
1,719 |
1,778 |
+3.79% |
68,000 |
| 2025/2/12 |
1,740 |
1,740 |
1,702 |
1,713 |
-0.58% |
34,700 |
| 2025/2/10 |
1,742 |
1,742 |
1,714 |
1,723 |
-0.86% |
43,200 |
| 2025/2/7 |
1,734 |
1,750 |
1,728 |
1,738 |
+0.17% |
35,600 |
| 2025/2/6 |
1,747 |
1,769 |
1,730 |
1,735 |
-0.69% |
35,600 |
| 2025/2/5 |
1,743 |
1,758 |
1,734 |
1,747 |
+0.75% |
82,200 |
| 2025/2/4 |
1,745 |
1,754 |
1,730 |
1,734 |
+1.05% |
45,800 |
| 2025/2/3 |
1,725 |
1,752 |
1,709 |
1,716 |
-1.94% |
105,400 |
| 2025/1/31 |
1,750 |
1,764 |
1,711 |
1,750 |
+0.00% |
94,700 |
| 2025/1/30 |
1,741 |
1,770 |
1,740 |
1,750 |
+0.17% |
86,100 |
| 2025/1/29 |
1,759 |
1,762 |
1,736 |
1,747 |
+0.40% |
79,200 |
| 2025/1/28 |
1,710 |
1,753 |
1,706 |
1,740 |
+0.99% |
60,900 |
| 2025/1/27 |
1,719 |
1,734 |
1,704 |
1,723 |
+1.47% |
70,100 |
| 2025/1/24 |
1,751 |
1,756 |
1,682 |
1,698 |
+2.72% |
157,400 |
| 2025/1/23 |
1,655 |
1,667 |
1,646 |
1,653 |
-0.12% |
53,000 |
| 2025/1/22 |
1,654 |
1,675 |
1,649 |
1,655 |
+0.91% |
62,500 |
| 2025/1/21 |
1,653 |
1,653 |
1,620 |
1,640 |
+0.06% |
26,100 |
| 2025/1/20 |
1,624 |
1,645 |
1,624 |
1,639 |
+0.99% |
21,200 |
| 2025/1/17 |
1,630 |
1,631 |
1,597 |
1,623 |
-0.73% |
44,100 |
| 2025/1/16 |
1,653 |
1,666 |
1,631 |
1,635 |
-1.15% |
46,800 |
| 2025/1/15 |
1,650 |
1,665 |
1,648 |
1,654 |
+0.43% |
32,000 |
| 2025/1/14 |
1,650 |
1,675 |
1,635 |
1,647 |
-0.78% |
54,000 |
| 2025/1/10 |
1,675 |
1,692 |
1,660 |
1,660 |
-0.48% |
39,800 |
| 2025/1/9 |
1,680 |
1,688 |
1,659 |
1,668 |
-0.66% |
71,200 |
| 2025/1/8 |
1,724 |
1,727 |
1,673 |
1,679 |
-2.67% |
98,700 |
| 2025/1/7 |
1,721 |
1,740 |
1,715 |
1,725 |
+0.29% |
55,800 |
| 2025/1/6 |
1,775 |
1,776 |
1,712 |
1,720 |
-3.04% |
76,000 |
| 2024/12/30 |
1,790 |
1,811 |
1,774 |
1,774 |
-0.22% |
64,700 |
| 2024/12/27 |
1,763 |
1,778 |
1,754 |
1,778 |
+1.48% |
45,400 |
| 2024/12/26 |
1,736 |
1,755 |
1,725 |
1,752 |
+1.04% |
75,400 |
| 2024/12/25 |
1,747 |
1,747 |
1,707 |
1,734 |
+0.17% |
46,700 |
| 2024/12/24 |
1,745 |
1,755 |
1,719 |
1,731 |
-0.52% |
31,000 |
| 2024/12/23 |
1,703 |
1,777 |
1,703 |
1,740 |
+2.90% |
73,400 |
| 2024/12/20 |
1,730 |
1,732 |
1,691 |
1,691 |
-1.28% |
38,800 |
| 2024/12/19 |
1,685 |
1,721 |
1,671 |
1,713 |
-0.52% |
54,600 |
| 2024/12/18 |
1,726 |
1,743 |
1,705 |
1,722 |
+0.12% |
30,400 |
| 2024/12/17 |
1,787 |
1,790 |
1,717 |
1,720 |
-3.70% |
59,900 |
| 2024/12/16 |
1,742 |
1,814 |
1,741 |
1,786 |
+2.53% |
67,500 |
| 2024/12/13 |
1,735 |
1,766 |
1,735 |
1,742 |
-1.41% |
47,800 |
| 2024/12/12 |
1,793 |
1,794 |
1,767 |
1,767 |
-0.51% |
46,700 |
| 2024/12/11 |
1,810 |
1,810 |
1,757 |
1,776 |
-1.39% |
85,200 |
| 2024/12/10 |
1,859 |
1,863 |
1,777 |
1,801 |
-2.44% |
101,600 |
| 2024/12/9 |
1,830 |
1,856 |
1,822 |
1,846 |
+0.87% |
70,100 |
| 2024/12/6 |
1,890 |
1,935 |
1,816 |
1,830 |
-2.50% |
116,900 |
| 2024/12/5 |
1,819 |
1,878 |
1,802 |
1,877 |
+5.45% |
140,900 |
| 2024/12/4 |
1,864 |
1,864 |
1,745 |
1,780 |
-4.51% |
145,900 |
| 2024/12/3 |
1,797 |
1,873 |
1,797 |
1,864 |
+4.66% |
101,100 |
| 2024/12/2 |
1,747 |
1,790 |
1,733 |
1,781 |
+2.30% |
45,200 |
| 2024/11/29 |
1,740 |
1,752 |
1,727 |
1,741 |
+0.29% |
43,300 |
| 2024/11/28 |
1,708 |
1,750 |
1,708 |
1,736 |
+1.64% |
39,100 |
| 2024/11/27 |
1,712 |
1,714 |
1,686 |
1,708 |
-0.18% |
28,500 |
| 2024/11/26 |
1,717 |
1,719 |
1,690 |
1,711 |
-0.75% |
33,600 |
| 2024/11/25 |
1,713 |
1,733 |
1,699 |
1,724 |
+0.64% |
40,400 |
| 2024/11/22 |
1,698 |
1,714 |
1,694 |
1,713 |
+0.88% |
27,700 |
| 2024/11/21 |
1,692 |
1,703 |
1,680 |
1,698 |
+0.18% |
24,800 |
| 2024/11/20 |
1,700 |
1,712 |
1,684 |
1,695 |
-0.99% |
49,100 |
| 2024/11/19 |
1,729 |
1,762 |
1,712 |
1,712 |
-0.23% |
120,300 |
| 2024/11/18 |
1,745 |
1,771 |
1,716 |
1,716 |
-1.66% |
35,500 |
| 2024/11/15 |
1,747 |
1,786 |
1,745 |
1,745 |
+1.04% |
44,100 |
| 2024/11/14 |
1,748 |
1,763 |
1,715 |
1,727 |
-1.48% |
54,200 |
| 2024/11/13 |
1,772 |
1,801 |
1,737 |
1,753 |
-0.28% |
59,100 |
| 2024/11/12 |
1,732 |
1,804 |
1,732 |
1,758 |
+1.97% |
89,100 |
| 2024/11/11 |
1,687 |
1,724 |
1,679 |
1,724 |
+1.71% |
56,200 |
| 2024/11/8 |
1,712 |
1,738 |
1,695 |
1,695 |
-0.99% |
42,500 |
| 2024/11/7 |
1,719 |
1,751 |
1,696 |
1,712 |
+0.12% |
64,900 |
| 2024/11/6 |
1,715 |
1,746 |
1,707 |
1,710 |
-0.12% |
84,200 |
| 2024/11/5 |
1,683 |
1,721 |
1,641 |
1,712 |
+2.82% |
73,400 |
| 2024/11/1 |
1,648 |
1,678 |
1,629 |
1,665 |
+0.67% |
69,600 |
| 2024/10/31 |
1,642 |
1,675 |
1,635 |
1,654 |
+0.24% |
69,900 |
| 2024/10/30 |
1,735 |
1,749 |
1,628 |
1,650 |
-4.07% |
195,500 |
| 2024/10/29 |
1,717 |
1,722 |
1,695 |
1,720 |
+1.12% |
48,400 |
| 2024/10/28 |
1,670 |
1,711 |
1,666 |
1,701 |
+1.25% |
64,600 |
| 2024/10/25 |
1,715 |
1,716 |
1,672 |
1,680 |
-1.75% |
68,900 |
| 2024/10/24 |
1,716 |
1,758 |
1,702 |
1,710 |
-1.55% |
64,300 |
|
