| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,704 |
1,856 |
1,659 |
1,730 |
+2.61% |
73,700 |
| 2025/4/24 |
1,680 |
1,705 |
1,664 |
1,686 |
+1.14% |
19,700 |
| 2025/4/23 |
1,650 |
1,669 |
1,635 |
1,667 |
+1.77% |
25,800 |
| 2025/4/22 |
1,675 |
1,675 |
1,624 |
1,638 |
-0.91% |
10,400 |
| 2025/4/21 |
1,655 |
1,667 |
1,637 |
1,653 |
+0.55% |
9,500 |
| 2025/4/18 |
1,648 |
1,660 |
1,638 |
1,644 |
+1.11% |
4,800 |
| 2025/4/17 |
1,623 |
1,641 |
1,610 |
1,626 |
-0.18% |
19,200 |
| 2025/4/16 |
1,693 |
1,695 |
1,624 |
1,629 |
-3.04% |
19,300 |
| 2025/4/15 |
1,689 |
1,692 |
1,673 |
1,680 |
+0.42% |
4,200 |
| 2025/4/14 |
1,680 |
1,694 |
1,668 |
1,673 |
+1.70% |
17,700 |
| 2025/4/11 |
1,600 |
1,672 |
1,545 |
1,645 |
+1.67% |
18,000 |
| 2025/4/10 |
1,701 |
1,701 |
1,618 |
1,618 |
+5.00% |
11,900 |
| 2025/4/9 |
1,588 |
1,588 |
1,519 |
1,541 |
-6.09% |
25,400 |
| 2025/4/8 |
1,619 |
1,686 |
1,619 |
1,641 |
+6.49% |
14,100 |
| 2025/4/7 |
1,614 |
1,619 |
1,541 |
1,541 |
-14.05% |
31,500 |
| 2025/4/4 |
1,853 |
1,874 |
1,776 |
1,793 |
-7.10% |
35,200 |
| 2025/4/3 |
1,884 |
1,930 |
1,834 |
1,930 |
+0.68% |
29,500 |
| 2025/4/2 |
1,962 |
1,962 |
1,916 |
1,917 |
-2.14% |
18,300 |
| 2025/4/1 |
1,976 |
1,976 |
1,933 |
1,959 |
+0.72% |
40,300 |
| 2025/3/31 |
1,960 |
1,988 |
1,940 |
1,945 |
-3.19% |
34,000 |
| 2025/3/28 |
2,020 |
2,031 |
1,991 |
2,009 |
-1.76% |
16,300 |
| 2025/3/27 |
2,136 |
2,136 |
2,021 |
2,045 |
+0.44% |
32,700 |
| 2025/3/26 |
2,035 |
2,061 |
2,034 |
2,036 |
+0.05% |
19,500 |
| 2025/3/25 |
2,000 |
2,035 |
2,000 |
2,035 |
+1.75% |
16,100 |
| 2025/3/24 |
2,002 |
2,024 |
2,000 |
2,000 |
-0.10% |
6,400 |
| 2025/3/21 |
1,994 |
2,010 |
1,994 |
2,002 |
-0.25% |
2,800 |
| 2025/3/19 |
2,014 |
2,023 |
2,004 |
2,007 |
-0.74% |
8,900 |
| 2025/3/18 |
1,986 |
2,024 |
1,980 |
2,022 |
+1.46% |
18,100 |
| 2025/3/17 |
1,973 |
1,998 |
1,973 |
1,993 |
+1.89% |
13,000 |
| 2025/3/14 |
1,951 |
1,964 |
1,940 |
1,956 |
-0.15% |
9,400 |
| 2025/3/13 |
1,973 |
1,973 |
1,948 |
1,959 |
+0.26% |
8,400 |
| 2025/3/12 |
1,964 |
1,979 |
1,940 |
1,954 |
-0.20% |
16,000 |
| 2025/3/11 |
1,952 |
1,970 |
1,933 |
1,958 |
-1.11% |
21,200 |
| 2025/3/10 |
2,020 |
2,027 |
1,961 |
1,980 |
-1.93% |
32,600 |
| 2025/3/7 |
1,979 |
2,019 |
1,971 |
2,019 |
+0.90% |
26,200 |
| 2025/3/6 |
1,987 |
2,001 |
1,976 |
2,001 |
+1.16% |
9,000 |
| 2025/3/5 |
1,965 |
1,989 |
1,951 |
1,978 |
+0.66% |
8,600 |
| 2025/3/4 |
1,999 |
1,999 |
1,933 |
1,965 |
-1.75% |
24,700 |
| 2025/3/3 |
1,978 |
2,006 |
1,978 |
2,000 |
+1.21% |
11,000 |
| 2025/2/28 |
2,029 |
2,033 |
1,971 |
1,976 |
-3.18% |
44,500 |
| 2025/2/27 |
2,110 |
2,110 |
2,040 |
2,041 |
-3.27% |
17,100 |
| 2025/2/26 |
2,063 |
2,110 |
2,061 |
2,110 |
+1.20% |
15,400 |
| 2025/2/25 |
2,034 |
2,111 |
2,033 |
2,085 |
+1.71% |
29,000 |
| 2025/2/21 |
2,042 |
2,081 |
2,023 |
2,050 |
+2.35% |
37,400 |
| 2025/2/20 |
1,999 |
2,018 |
1,990 |
2,003 |
+0.65% |
13,300 |
| 2025/2/19 |
1,990 |
2,001 |
1,977 |
1,990 |
-0.15% |
16,100 |
| 2025/2/18 |
1,996 |
2,005 |
1,992 |
1,993 |
-0.35% |
13,000 |
| 2025/2/17 |
2,010 |
2,020 |
1,995 |
2,000 |
-0.40% |
9,200 |
| 2025/2/14 |
2,027 |
2,027 |
2,000 |
2,008 |
-0.74% |
6,200 |
| 2025/2/13 |
2,016 |
2,044 |
2,015 |
2,023 |
+1.56% |
8,300 |
| 2025/2/12 |
2,041 |
2,041 |
1,989 |
1,992 |
-0.90% |
19,500 |
| 2025/2/10 |
1,997 |
2,025 |
1,990 |
2,010 |
+0.85% |
9,100 |
| 2025/2/7 |
2,022 |
2,022 |
1,993 |
1,993 |
-0.55% |
15,100 |
| 2025/2/6 |
1,995 |
2,043 |
1,960 |
2,004 |
+0.05% |
21,100 |
| 2025/2/5 |
2,100 |
2,121 |
2,002 |
2,003 |
-3.89% |
62,700 |
| 2025/2/4 |
2,058 |
2,087 |
2,048 |
2,084 |
+2.26% |
19,000 |
| 2025/2/3 |
2,102 |
2,102 |
2,037 |
2,038 |
-3.96% |
23,900 |
| 2025/1/31 |
2,087 |
2,122 |
2,077 |
2,122 |
+1.05% |
18,000 |
| 2025/1/30 |
2,127 |
2,127 |
2,100 |
2,100 |
-1.27% |
16,000 |
| 2025/1/29 |
2,075 |
2,141 |
2,070 |
2,127 |
+2.41% |
28,400 |
| 2025/1/28 |
2,058 |
2,120 |
2,052 |
2,077 |
-0.29% |
22,100 |
| 2025/1/27 |
2,132 |
2,132 |
2,074 |
2,083 |
-2.21% |
31,900 |
| 2025/1/24 |
2,187 |
2,187 |
2,121 |
2,130 |
-4.78% |
59,000 |
| 2025/1/23 |
2,195 |
2,378 |
2,195 |
2,237 |
+6.52% |
148,200 |
| 2025/1/22 |
2,024 |
2,105 |
2,024 |
2,100 |
+4.84% |
37,800 |
| 2025/1/21 |
2,033 |
2,033 |
1,981 |
2,003 |
-1.23% |
15,000 |
| 2025/1/20 |
1,978 |
2,028 |
1,978 |
2,028 |
+2.53% |
5,200 |
| 2025/1/17 |
1,980 |
1,994 |
1,955 |
1,978 |
+0.66% |
5,400 |
| 2025/1/16 |
1,979 |
1,999 |
1,960 |
1,965 |
-0.71% |
5,100 |
| 2025/1/15 |
1,995 |
2,025 |
1,976 |
1,979 |
-0.80% |
10,500 |
| 2025/1/14 |
2,048 |
2,050 |
1,992 |
1,995 |
-1.72% |
14,000 |
| 2025/1/10 |
2,051 |
2,062 |
2,000 |
2,030 |
-0.39% |
7,900 |
| 2025/1/9 |
2,125 |
2,125 |
2,038 |
2,038 |
-3.82% |
13,900 |
| 2025/1/8 |
2,083 |
2,121 |
2,033 |
2,119 |
+3.16% |
16,700 |
| 2025/1/7 |
2,012 |
2,073 |
2,010 |
2,054 |
+2.39% |
18,000 |
| 2025/1/6 |
2,023 |
2,023 |
1,989 |
2,006 |
-0.84% |
10,600 |
| 2024/12/30 |
1,986 |
2,023 |
1,972 |
2,023 |
+2.59% |
12,400 |
| 2024/12/27 |
1,940 |
1,990 |
1,939 |
1,972 |
+1.65% |
16,300 |
| 2024/12/26 |
1,922 |
1,952 |
1,921 |
1,940 |
+0.94% |
24,300 |
| 2024/12/25 |
1,964 |
1,964 |
1,878 |
1,922 |
-1.39% |
19,200 |
| 2024/12/24 |
1,949 |
1,960 |
1,930 |
1,949 |
+0.00% |
19,600 |
| 2024/12/23 |
1,924 |
1,949 |
1,910 |
1,949 |
+2.58% |
12,300 |
| 2024/12/20 |
1,900 |
1,915 |
1,885 |
1,900 |
+1.01% |
12,400 |
| 2024/12/19 |
1,880 |
1,920 |
1,877 |
1,881 |
-1.98% |
12,300 |
| 2024/12/18 |
1,896 |
1,929 |
1,888 |
1,919 |
+1.21% |
14,100 |
| 2024/12/17 |
1,927 |
1,927 |
1,882 |
1,896 |
-0.63% |
13,700 |
| 2024/12/16 |
1,920 |
1,944 |
1,904 |
1,908 |
-0.62% |
7,700 |
| 2024/12/13 |
1,930 |
1,942 |
1,905 |
1,920 |
-0.67% |
11,300 |
| 2024/12/12 |
1,940 |
1,948 |
1,915 |
1,933 |
+0.89% |
9,200 |
| 2024/12/11 |
1,969 |
1,969 |
1,904 |
1,916 |
-2.69% |
22,100 |
| 2024/12/10 |
1,981 |
1,990 |
1,968 |
1,969 |
-0.05% |
15,100 |
| 2024/12/9 |
1,998 |
1,998 |
1,967 |
1,970 |
-1.30% |
16,200 |
| 2024/12/6 |
2,039 |
2,039 |
1,985 |
1,996 |
-1.82% |
28,100 |
| 2024/12/5 |
2,020 |
2,050 |
2,006 |
2,033 |
+0.64% |
11,800 |
| 2024/12/4 |
2,010 |
2,051 |
2,003 |
2,020 |
+1.00% |
16,400 |
| 2024/12/3 |
2,019 |
2,038 |
1,992 |
2,000 |
-0.70% |
17,000 |
| 2024/12/2 |
2,022 |
2,041 |
2,014 |
2,014 |
+0.00% |
18,300 |
| 2024/11/29 |
2,017 |
2,017 |
1,971 |
2,014 |
+0.55% |
9,900 |
| 2024/11/28 |
1,978 |
2,022 |
1,956 |
2,003 |
+0.81% |
18,100 |
| 2024/11/27 |
2,050 |
2,050 |
1,981 |
1,987 |
-3.07% |
44,300 |
| 2024/11/26 |
2,075 |
2,078 |
2,022 |
2,050 |
-0.05% |
20,000 |
| 2024/11/25 |
2,033 |
2,066 |
2,024 |
2,051 |
+0.94% |
22,000 |
| 2024/11/22 |
2,033 |
2,033 |
2,016 |
2,032 |
-0.05% |
4,800 |
| 2024/11/21 |
2,007 |
2,034 |
2,003 |
2,033 |
+0.54% |
5,700 |
| 2024/11/20 |
2,050 |
2,054 |
2,010 |
2,022 |
-0.49% |
17,400 |
| 2024/11/19 |
2,033 |
2,049 |
2,014 |
2,032 |
-0.10% |
10,600 |
| 2024/11/18 |
2,024 |
2,066 |
2,007 |
2,034 |
+0.54% |
8,300 |
| 2024/11/15 |
2,021 |
2,034 |
2,000 |
2,023 |
+0.10% |
12,300 |
| 2024/11/14 |
2,055 |
2,067 |
2,015 |
2,021 |
-1.56% |
19,500 |
| 2024/11/13 |
2,076 |
2,111 |
2,051 |
2,053 |
-2.19% |
17,500 |
| 2024/11/12 |
2,094 |
2,138 |
2,052 |
2,099 |
+1.50% |
25,000 |
| 2024/11/11 |
2,156 |
2,158 |
2,063 |
2,068 |
-4.04% |
25,200 |
| 2024/11/8 |
2,140 |
2,155 |
2,105 |
2,155 |
+2.38% |
33,800 |
| 2024/11/7 |
2,102 |
2,130 |
2,099 |
2,105 |
+0.38% |
21,700 |
| 2024/11/6 |
2,206 |
2,206 |
2,086 |
2,097 |
-3.01% |
40,600 |
| 2024/11/5 |
2,249 |
2,257 |
2,145 |
2,162 |
-2.92% |
45,200 |
| 2024/11/1 |
2,480 |
2,511 |
2,156 |
2,227 |
-9.51% |
89,900 |
| 2024/10/31 |
2,442 |
2,461 |
2,403 |
2,461 |
+2.63% |
27,800 |
| 2024/10/30 |
2,400 |
2,424 |
2,371 |
2,398 |
-0.08% |
8,400 |
| 2024/10/29 |
2,335 |
2,400 |
2,335 |
2,400 |
+2.74% |
8,700 |
| 2024/10/28 |
2,297 |
2,364 |
2,297 |
2,336 |
+1.48% |
8,600 |
| 2024/10/25 |
2,309 |
2,311 |
2,256 |
2,302 |
+1.10% |
16,000 |
| 2024/10/24 |
2,298 |
2,298 |
2,255 |
2,277 |
-1.39% |
9,100 |
|
