| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,646 |
1,651 |
1,628 |
1,651 |
+0.67% |
19,400 |
| 2025/4/24 |
1,663 |
1,663 |
1,627 |
1,640 |
-1.68% |
15,400 |
| 2025/4/23 |
1,680 |
1,685 |
1,648 |
1,668 |
+0.48% |
24,400 |
| 2025/4/22 |
1,631 |
1,682 |
1,631 |
1,660 |
+2.79% |
17,100 |
| 2025/4/21 |
1,583 |
1,617 |
1,583 |
1,615 |
+1.70% |
12,700 |
| 2025/4/18 |
1,550 |
1,588 |
1,550 |
1,588 |
+3.99% |
12,800 |
| 2025/4/17 |
1,511 |
1,530 |
1,507 |
1,527 |
+0.79% |
15,900 |
| 2025/4/16 |
1,550 |
1,550 |
1,512 |
1,515 |
-1.69% |
15,100 |
| 2025/4/15 |
1,585 |
1,585 |
1,536 |
1,541 |
-2.16% |
7,100 |
| 2025/4/14 |
1,543 |
1,599 |
1,542 |
1,575 |
+3.35% |
17,400 |
| 2025/4/11 |
1,521 |
1,539 |
1,486 |
1,524 |
-1.23% |
14,100 |
| 2025/4/10 |
1,497 |
1,561 |
1,482 |
1,543 |
+9.67% |
33,400 |
| 2025/4/9 |
1,446 |
1,450 |
1,395 |
1,407 |
-7.19% |
30,200 |
| 2025/4/8 |
1,434 |
1,545 |
1,434 |
1,516 |
+10.33% |
30,600 |
| 2025/4/7 |
1,510 |
1,510 |
1,374 |
1,374 |
-11.24% |
34,800 |
| 2025/4/4 |
1,537 |
1,607 |
1,535 |
1,548 |
-0.06% |
67,000 |
| 2025/4/3 |
1,550 |
1,572 |
1,524 |
1,549 |
-1.84% |
28,200 |
| 2025/4/2 |
1,600 |
1,604 |
1,565 |
1,578 |
-2.29% |
31,700 |
| 2025/4/1 |
1,681 |
1,688 |
1,615 |
1,615 |
-2.30% |
22,700 |
| 2025/3/31 |
1,651 |
1,689 |
1,645 |
1,653 |
-6.66% |
61,300 |
| 2025/3/28 |
1,803 |
1,803 |
1,753 |
1,771 |
-3.38% |
35,600 |
| 2025/3/27 |
1,801 |
1,835 |
1,795 |
1,833 |
+0.71% |
32,500 |
| 2025/3/26 |
1,783 |
1,820 |
1,772 |
1,820 |
+2.59% |
34,000 |
| 2025/3/25 |
1,759 |
1,774 |
1,746 |
1,774 |
+0.62% |
24,700 |
| 2025/3/24 |
1,779 |
1,779 |
1,752 |
1,763 |
-1.40% |
17,300 |
| 2025/3/21 |
1,819 |
1,819 |
1,781 |
1,788 |
-1.70% |
29,300 |
| 2025/3/19 |
1,824 |
1,824 |
1,790 |
1,819 |
+0.17% |
16,300 |
| 2025/3/18 |
1,834 |
1,850 |
1,804 |
1,816 |
-0.44% |
22,500 |
| 2025/3/17 |
1,814 |
1,829 |
1,809 |
1,824 |
+0.33% |
15,200 |
| 2025/3/14 |
1,810 |
1,834 |
1,808 |
1,818 |
+0.11% |
22,900 |
| 2025/3/13 |
1,861 |
1,861 |
1,808 |
1,816 |
-2.73% |
34,000 |
| 2025/3/12 |
1,834 |
1,879 |
1,834 |
1,867 |
+1.80% |
12,400 |
| 2025/3/11 |
1,849 |
1,868 |
1,815 |
1,834 |
-2.55% |
19,300 |
| 2025/3/10 |
1,852 |
1,895 |
1,852 |
1,882 |
+0.59% |
19,100 |
| 2025/3/7 |
1,842 |
1,892 |
1,826 |
1,871 |
-0.43% |
28,900 |
| 2025/3/6 |
1,861 |
1,909 |
1,822 |
1,879 |
+1.51% |
28,000 |
| 2025/3/5 |
1,805 |
1,879 |
1,805 |
1,851 |
+2.55% |
17,300 |
| 2025/3/4 |
1,823 |
1,829 |
1,780 |
1,805 |
-2.70% |
21,200 |
| 2025/3/3 |
1,763 |
1,855 |
1,763 |
1,855 |
+6.61% |
36,900 |
| 2025/2/28 |
1,783 |
1,799 |
1,740 |
1,740 |
-2.47% |
34,700 |
| 2025/2/27 |
1,731 |
1,784 |
1,731 |
1,784 |
+3.78% |
14,200 |
| 2025/2/26 |
1,718 |
1,739 |
1,702 |
1,719 |
-0.35% |
20,500 |
| 2025/2/25 |
1,704 |
1,737 |
1,671 |
1,725 |
-0.40% |
29,700 |
| 2025/2/21 |
1,773 |
1,773 |
1,717 |
1,732 |
-1.65% |
29,300 |
| 2025/2/20 |
1,785 |
1,812 |
1,761 |
1,761 |
-2.55% |
36,400 |
| 2025/2/19 |
1,805 |
1,820 |
1,786 |
1,807 |
-0.17% |
8,500 |
| 2025/2/18 |
1,774 |
1,810 |
1,763 |
1,810 |
+2.55% |
12,400 |
| 2025/2/17 |
1,763 |
1,787 |
1,756 |
1,765 |
+0.11% |
9,000 |
| 2025/2/14 |
1,766 |
1,808 |
1,751 |
1,763 |
-0.11% |
20,800 |
| 2025/2/13 |
1,782 |
1,782 |
1,753 |
1,765 |
-0.11% |
35,900 |
| 2025/2/12 |
1,793 |
1,793 |
1,762 |
1,767 |
-0.06% |
12,100 |
| 2025/2/10 |
1,772 |
1,772 |
1,760 |
1,768 |
-0.84% |
19,600 |
| 2025/2/7 |
1,829 |
1,837 |
1,780 |
1,783 |
-3.05% |
22,000 |
| 2025/2/6 |
1,812 |
1,855 |
1,798 |
1,839 |
+2.39% |
30,000 |
| 2025/2/5 |
1,789 |
1,831 |
1,788 |
1,796 |
+0.67% |
28,900 |
| 2025/2/4 |
1,762 |
1,808 |
1,762 |
1,784 |
+2.53% |
22,100 |
| 2025/2/3 |
1,800 |
1,800 |
1,719 |
1,740 |
-5.43% |
70,900 |
| 2025/1/31 |
1,896 |
1,896 |
1,835 |
1,840 |
-3.66% |
26,500 |
| 2025/1/30 |
1,904 |
1,920 |
1,896 |
1,910 |
+0.10% |
23,600 |
| 2025/1/29 |
1,879 |
1,947 |
1,873 |
1,908 |
+2.09% |
69,300 |
| 2025/1/28 |
1,855 |
1,883 |
1,843 |
1,869 |
-0.37% |
22,900 |
| 2025/1/27 |
1,847 |
1,890 |
1,831 |
1,876 |
+3.82% |
39,000 |
| 2025/1/24 |
1,804 |
1,830 |
1,804 |
1,807 |
-0.39% |
28,200 |
| 2025/1/23 |
1,842 |
1,842 |
1,813 |
1,814 |
-1.95% |
28,700 |
| 2025/1/22 |
1,842 |
1,855 |
1,800 |
1,850 |
+0.00% |
16,000 |
| 2025/1/21 |
1,826 |
1,856 |
1,826 |
1,850 |
+2.21% |
28,800 |
| 2025/1/20 |
1,800 |
1,828 |
1,788 |
1,810 |
+1.29% |
18,900 |
| 2025/1/17 |
1,776 |
1,808 |
1,765 |
1,787 |
+0.34% |
18,600 |
| 2025/1/16 |
1,800 |
1,817 |
1,781 |
1,781 |
-1.22% |
21,200 |
| 2025/1/15 |
1,795 |
1,817 |
1,790 |
1,803 |
+0.45% |
25,400 |
| 2025/1/14 |
1,772 |
1,808 |
1,772 |
1,795 |
+0.11% |
25,800 |
| 2025/1/10 |
1,761 |
1,799 |
1,761 |
1,793 |
+1.36% |
20,800 |
| 2025/1/9 |
1,773 |
1,797 |
1,766 |
1,769 |
-1.01% |
34,800 |
| 2025/1/8 |
1,798 |
1,810 |
1,787 |
1,787 |
-0.61% |
20,100 |
| 2025/1/7 |
1,800 |
1,808 |
1,771 |
1,798 |
+0.50% |
24,700 |
| 2025/1/6 |
1,818 |
1,822 |
1,789 |
1,789 |
-2.03% |
34,500 |
| 2024/12/30 |
1,820 |
1,847 |
1,820 |
1,826 |
-0.76% |
16,800 |
| 2024/12/27 |
1,858 |
1,858 |
1,823 |
1,840 |
-0.38% |
27,400 |
| 2024/12/26 |
1,899 |
1,899 |
1,834 |
1,847 |
-2.74% |
27,200 |
| 2024/12/25 |
1,842 |
1,899 |
1,826 |
1,899 |
+3.60% |
65,100 |
| 2024/12/24 |
1,828 |
1,840 |
1,807 |
1,833 |
+1.16% |
17,600 |
| 2024/12/23 |
1,810 |
1,836 |
1,810 |
1,812 |
+0.61% |
20,300 |
| 2024/12/20 |
1,850 |
1,861 |
1,796 |
1,801 |
-1.48% |
39,000 |
| 2024/12/19 |
1,805 |
1,845 |
1,805 |
1,828 |
-0.49% |
16,000 |
| 2024/12/18 |
1,800 |
1,844 |
1,792 |
1,837 |
+1.89% |
58,000 |
| 2024/12/17 |
1,830 |
1,830 |
1,799 |
1,803 |
-1.04% |
20,400 |
| 2024/12/16 |
1,798 |
1,845 |
1,784 |
1,822 |
+2.30% |
22,200 |
| 2024/12/13 |
1,753 |
1,798 |
1,750 |
1,781 |
-0.17% |
27,800 |
| 2024/12/12 |
1,775 |
1,796 |
1,775 |
1,784 |
+0.51% |
20,800 |
| 2024/12/11 |
1,801 |
1,833 |
1,770 |
1,775 |
-0.39% |
24,400 |
| 2024/12/10 |
1,763 |
1,802 |
1,763 |
1,782 |
+0.62% |
37,700 |
| 2024/12/9 |
1,750 |
1,775 |
1,739 |
1,771 |
+1.90% |
31,900 |
| 2024/12/6 |
1,700 |
1,738 |
1,684 |
1,738 |
+2.12% |
25,100 |
| 2024/12/5 |
1,700 |
1,706 |
1,683 |
1,702 |
-0.06% |
19,700 |
| 2024/12/4 |
1,729 |
1,743 |
1,700 |
1,703 |
-1.90% |
17,800 |
| 2024/12/3 |
1,725 |
1,752 |
1,725 |
1,736 |
+0.29% |
15,900 |
| 2024/12/2 |
1,728 |
1,742 |
1,719 |
1,731 |
+0.17% |
15,100 |
| 2024/11/29 |
1,740 |
1,747 |
1,708 |
1,728 |
-0.75% |
12,500 |
| 2024/11/28 |
1,728 |
1,750 |
1,707 |
1,741 |
+0.29% |
12,300 |
| 2024/11/27 |
1,749 |
1,755 |
1,715 |
1,736 |
-0.74% |
32,700 |
| 2024/11/26 |
1,704 |
1,749 |
1,703 |
1,749 |
+2.70% |
19,900 |
| 2024/11/25 |
1,732 |
1,750 |
1,703 |
1,703 |
-2.07% |
26,000 |
| 2024/11/22 |
1,719 |
1,740 |
1,719 |
1,739 |
+1.99% |
17,200 |
| 2024/11/21 |
1,680 |
1,723 |
1,680 |
1,705 |
+1.79% |
10,100 |
| 2024/11/20 |
1,688 |
1,710 |
1,675 |
1,675 |
-1.47% |
11,600 |
| 2024/11/19 |
1,717 |
1,719 |
1,695 |
1,700 |
-1.39% |
18,900 |
| 2024/11/18 |
1,691 |
1,737 |
1,691 |
1,724 |
+1.35% |
19,400 |
| 2024/11/15 |
1,673 |
1,725 |
1,673 |
1,701 |
+2.04% |
21,100 |
| 2024/11/14 |
1,648 |
1,685 |
1,639 |
1,667 |
+1.15% |
20,400 |
| 2024/11/13 |
1,690 |
1,690 |
1,646 |
1,648 |
-1.49% |
15,100 |
| 2024/11/12 |
1,698 |
1,722 |
1,672 |
1,673 |
-0.77% |
18,200 |
| 2024/11/11 |
1,740 |
1,744 |
1,672 |
1,686 |
-2.82% |
18,100 |
| 2024/11/8 |
1,710 |
1,749 |
1,710 |
1,735 |
+1.58% |
40,700 |
| 2024/11/7 |
1,620 |
1,708 |
1,620 |
1,708 |
+5.43% |
57,100 |
| 2024/11/6 |
1,567 |
1,624 |
1,567 |
1,620 |
+4.45% |
23,600 |
| 2024/11/5 |
1,568 |
1,582 |
1,548 |
1,551 |
+0.32% |
10,900 |
| 2024/11/1 |
1,536 |
1,568 |
1,518 |
1,546 |
-0.71% |
14,900 |
| 2024/10/31 |
1,529 |
1,571 |
1,521 |
1,557 |
+3.32% |
29,500 |
| 2024/10/30 |
1,561 |
1,565 |
1,507 |
1,507 |
-3.95% |
42,600 |
| 2024/10/29 |
1,550 |
1,578 |
1,550 |
1,569 |
+0.38% |
6,600 |
| 2024/10/28 |
1,530 |
1,576 |
1,530 |
1,563 |
+2.09% |
10,000 |
| 2024/10/25 |
1,568 |
1,568 |
1,527 |
1,531 |
-2.05% |
18,700 |
| 2024/10/24 |
1,556 |
1,570 |
1,551 |
1,563 |
-0.45% |
17,600 |
|
