| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,509 |
1,545 |
1,502 |
1,544 |
+2.93% |
15,600 |
| 2025/4/24 |
1,471 |
1,504 |
1,465 |
1,500 |
+2.53% |
25,400 |
| 2025/4/23 |
1,444 |
1,474 |
1,425 |
1,463 |
+2.16% |
17,700 |
| 2025/4/22 |
1,405 |
1,432 |
1,405 |
1,432 |
+1.27% |
700 |
| 2025/4/21 |
1,420 |
1,426 |
1,413 |
1,414 |
-0.42% |
5,200 |
| 2025/4/18 |
1,407 |
1,433 |
1,407 |
1,420 |
+2.08% |
6,800 |
| 2025/4/17 |
1,393 |
1,411 |
1,387 |
1,391 |
+0.36% |
4,400 |
| 2025/4/16 |
1,413 |
1,413 |
1,385 |
1,386 |
-1.42% |
4,700 |
| 2025/4/15 |
1,413 |
1,413 |
1,380 |
1,406 |
+1.52% |
4,400 |
| 2025/4/14 |
1,400 |
1,400 |
1,361 |
1,385 |
+0.22% |
6,800 |
| 2025/4/11 |
1,350 |
1,408 |
1,350 |
1,382 |
+0.44% |
6,500 |
| 2025/4/10 |
1,423 |
1,423 |
1,366 |
1,376 |
+2.08% |
9,700 |
| 2025/4/9 |
1,320 |
1,349 |
1,315 |
1,348 |
-0.88% |
5,600 |
| 2025/4/8 |
1,337 |
1,380 |
1,328 |
1,360 |
+6.50% |
25,400 |
| 2025/4/7 |
1,192 |
1,327 |
1,192 |
1,277 |
-4.70% |
53,600 |
| 2025/4/4 |
1,409 |
1,423 |
1,330 |
1,340 |
-6.88% |
38,700 |
| 2025/4/3 |
1,430 |
1,454 |
1,426 |
1,439 |
-2.11% |
23,500 |
| 2025/4/2 |
1,484 |
1,484 |
1,470 |
1,470 |
-0.88% |
3,500 |
| 2025/4/1 |
1,480 |
1,485 |
1,469 |
1,483 |
+0.14% |
6,300 |
| 2025/3/31 |
1,475 |
1,486 |
1,470 |
1,481 |
-1.13% |
9,000 |
| 2025/3/28 |
1,508 |
1,508 |
1,485 |
1,498 |
-0.66% |
5,200 |
| 2025/3/27 |
1,513 |
1,513 |
1,499 |
1,508 |
-0.33% |
3,400 |
| 2025/3/26 |
1,498 |
1,515 |
1,496 |
1,513 |
+1.20% |
7,000 |
| 2025/3/25 |
1,496 |
1,498 |
1,485 |
1,495 |
+0.40% |
1,800 |
| 2025/3/24 |
1,496 |
1,497 |
1,470 |
1,489 |
-0.20% |
5,100 |
| 2025/3/21 |
1,476 |
1,493 |
1,476 |
1,492 |
+1.08% |
7,000 |
| 2025/3/19 |
1,479 |
1,488 |
1,471 |
1,476 |
-0.07% |
4,800 |
| 2025/3/18 |
1,478 |
1,485 |
1,475 |
1,477 |
+0.34% |
4,500 |
| 2025/3/17 |
1,462 |
1,474 |
1,457 |
1,472 |
+0.68% |
8,300 |
| 2025/3/14 |
1,456 |
1,474 |
1,456 |
1,462 |
-0.54% |
13,000 |
| 2025/3/13 |
1,467 |
1,476 |
1,466 |
1,470 |
+0.20% |
2,700 |
| 2025/3/12 |
1,460 |
1,472 |
1,460 |
1,467 |
-0.20% |
5,300 |
| 2025/3/11 |
1,472 |
1,483 |
1,461 |
1,470 |
-0.88% |
6,800 |
| 2025/3/10 |
1,487 |
1,493 |
1,483 |
1,483 |
-0.20% |
5,300 |
| 2025/3/7 |
1,495 |
1,495 |
1,486 |
1,486 |
-0.67% |
2,700 |
| 2025/3/6 |
1,508 |
1,512 |
1,496 |
1,496 |
-0.33% |
3,300 |
| 2025/3/5 |
1,503 |
1,503 |
1,487 |
1,501 |
-0.46% |
3,100 |
| 2025/3/4 |
1,490 |
1,508 |
1,482 |
1,508 |
+0.33% |
8,500 |
| 2025/3/3 |
1,508 |
1,508 |
1,497 |
1,503 |
+0.54% |
1,800 |
| 2025/2/28 |
1,500 |
1,500 |
1,490 |
1,495 |
-0.33% |
4,800 |
| 2025/2/27 |
1,500 |
1,505 |
1,496 |
1,500 |
+0.00% |
2,900 |
| 2025/2/26 |
1,517 |
1,517 |
1,494 |
1,500 |
-0.92% |
3,700 |
| 2025/2/25 |
1,512 |
1,524 |
1,507 |
1,514 |
-0.79% |
5,900 |
| 2025/2/21 |
1,528 |
1,529 |
1,518 |
1,526 |
+0.07% |
1,700 |
| 2025/2/20 |
1,492 |
1,528 |
1,492 |
1,525 |
+1.94% |
11,400 |
| 2025/2/19 |
1,495 |
1,500 |
1,493 |
1,496 |
+0.13% |
1,900 |
| 2025/2/18 |
1,508 |
1,508 |
1,492 |
1,494 |
-0.20% |
7,300 |
| 2025/2/17 |
1,505 |
1,507 |
1,495 |
1,497 |
-0.33% |
16,600 |
| 2025/2/14 |
1,529 |
1,533 |
1,499 |
1,502 |
-2.02% |
11,600 |
| 2025/2/13 |
1,513 |
1,545 |
1,513 |
1,533 |
+1.12% |
7,700 |
| 2025/2/12 |
1,513 |
1,529 |
1,506 |
1,516 |
-0.07% |
15,400 |
| 2025/2/10 |
1,524 |
1,528 |
1,510 |
1,517 |
-0.91% |
30,300 |
| 2025/2/7 |
1,537 |
1,573 |
1,508 |
1,531 |
+2.34% |
71,600 |
| 2025/2/6 |
1,448 |
1,605 |
1,445 |
1,496 |
+5.95% |
293,700 |
| 2025/2/5 |
1,393 |
1,421 |
1,390 |
1,412 |
+1.80% |
18,900 |
| 2025/2/4 |
1,381 |
1,389 |
1,380 |
1,387 |
+0.87% |
4,700 |
| 2025/2/3 |
1,377 |
1,386 |
1,373 |
1,375 |
-0.36% |
15,200 |
| 2025/1/31 |
1,377 |
1,390 |
1,376 |
1,380 |
+0.22% |
10,800 |
| 2025/1/30 |
1,378 |
1,385 |
1,371 |
1,377 |
+0.00% |
5,600 |
| 2025/1/29 |
1,367 |
1,399 |
1,357 |
1,377 |
+1.10% |
17,100 |
| 2025/1/28 |
1,368 |
1,368 |
1,359 |
1,362 |
-0.44% |
4,700 |
| 2025/1/27 |
1,372 |
1,372 |
1,360 |
1,368 |
+0.81% |
8,500 |
| 2025/1/24 |
1,356 |
1,363 |
1,350 |
1,357 |
+0.07% |
9,800 |
| 2025/1/23 |
1,355 |
1,360 |
1,354 |
1,356 |
+0.07% |
6,800 |
| 2025/1/22 |
1,357 |
1,359 |
1,355 |
1,355 |
-0.22% |
2,000 |
| 2025/1/21 |
1,365 |
1,368 |
1,356 |
1,358 |
-0.29% |
6,800 |
| 2025/1/20 |
1,377 |
1,377 |
1,361 |
1,362 |
-1.09% |
10,200 |
| 2025/1/17 |
1,365 |
1,378 |
1,364 |
1,377 |
+0.88% |
12,900 |
| 2025/1/16 |
1,382 |
1,382 |
1,363 |
1,365 |
-0.80% |
3,100 |
| 2025/1/15 |
1,383 |
1,383 |
1,364 |
1,376 |
+0.44% |
3,600 |
| 2025/1/14 |
1,372 |
1,384 |
1,364 |
1,370 |
-0.07% |
6,200 |
| 2025/1/10 |
1,380 |
1,380 |
1,366 |
1,371 |
-0.36% |
4,100 |
| 2025/1/9 |
1,382 |
1,382 |
1,374 |
1,376 |
-0.51% |
4,800 |
| 2025/1/8 |
1,389 |
1,389 |
1,383 |
1,383 |
-0.58% |
6,000 |
| 2025/1/7 |
1,392 |
1,404 |
1,386 |
1,391 |
+1.31% |
21,900 |
| 2025/1/6 |
1,367 |
1,385 |
1,367 |
1,373 |
+0.44% |
18,400 |
| 2024/12/30 |
1,364 |
1,375 |
1,360 |
1,367 |
+0.51% |
7,700 |
| 2024/12/27 |
1,345 |
1,360 |
1,340 |
1,360 |
+0.74% |
5,800 |
| 2024/12/26 |
1,370 |
1,370 |
1,345 |
1,350 |
-0.22% |
12,200 |
| 2024/12/25 |
1,349 |
1,372 |
1,349 |
1,353 |
+0.52% |
11,500 |
| 2024/12/24 |
1,350 |
1,354 |
1,346 |
1,346 |
-0.22% |
4,400 |
| 2024/12/23 |
1,348 |
1,352 |
1,340 |
1,349 |
+0.07% |
14,200 |
| 2024/12/20 |
1,357 |
1,359 |
1,345 |
1,348 |
-0.81% |
7,700 |
| 2024/12/19 |
1,368 |
1,369 |
1,354 |
1,359 |
-0.66% |
11,700 |
| 2024/12/18 |
1,370 |
1,373 |
1,368 |
1,368 |
-0.29% |
7,300 |
| 2024/12/17 |
1,373 |
1,375 |
1,367 |
1,372 |
+0.51% |
2,800 |
| 2024/12/16 |
1,375 |
1,375 |
1,361 |
1,365 |
-0.94% |
6,600 |
| 2024/12/13 |
1,353 |
1,383 |
1,347 |
1,378 |
+1.85% |
16,200 |
| 2024/12/12 |
1,353 |
1,359 |
1,353 |
1,353 |
+0.07% |
4,300 |
| 2024/12/11 |
1,343 |
1,354 |
1,343 |
1,352 |
-0.07% |
6,200 |
| 2024/12/10 |
1,355 |
1,365 |
1,351 |
1,353 |
+0.00% |
12,200 |
| 2024/12/9 |
1,377 |
1,377 |
1,344 |
1,353 |
+2.27% |
24,300 |
| 2024/12/6 |
1,321 |
1,328 |
1,321 |
1,323 |
+0.15% |
2,500 |
| 2024/12/5 |
1,328 |
1,337 |
1,321 |
1,321 |
-0.15% |
6,000 |
| 2024/12/4 |
1,324 |
1,327 |
1,313 |
1,323 |
-0.08% |
6,400 |
| 2024/12/3 |
1,317 |
1,325 |
1,299 |
1,324 |
+0.53% |
8,500 |
| 2024/12/2 |
1,310 |
1,317 |
1,307 |
1,317 |
+0.53% |
3,400 |
| 2024/11/29 |
1,300 |
1,310 |
1,298 |
1,310 |
+0.54% |
3,700 |
| 2024/11/28 |
1,301 |
1,308 |
1,299 |
1,303 |
-0.38% |
8,100 |
| 2024/11/27 |
1,311 |
1,311 |
1,301 |
1,308 |
-0.15% |
1,900 |
| 2024/11/26 |
1,319 |
1,319 |
1,298 |
1,310 |
-0.23% |
8,300 |
| 2024/11/25 |
1,317 |
1,318 |
1,308 |
1,313 |
-0.23% |
11,100 |
| 2024/11/22 |
1,320 |
1,320 |
1,315 |
1,316 |
-0.23% |
4,000 |
| 2024/11/21 |
1,316 |
1,319 |
1,315 |
1,319 |
+0.15% |
6,400 |
| 2024/11/20 |
1,319 |
1,320 |
1,315 |
1,317 |
-0.23% |
9,600 |
| 2024/11/19 |
1,323 |
1,323 |
1,319 |
1,320 |
-0.23% |
8,300 |
| 2024/11/18 |
1,334 |
1,334 |
1,322 |
1,323 |
-0.82% |
5,900 |
| 2024/11/15 |
1,327 |
1,336 |
1,327 |
1,334 |
+0.08% |
4,200 |
| 2024/11/14 |
1,332 |
1,333 |
1,326 |
1,333 |
+0.60% |
2,000 |
| 2024/11/13 |
1,335 |
1,335 |
1,324 |
1,325 |
-0.38% |
4,600 |
| 2024/11/12 |
1,334 |
1,334 |
1,325 |
1,330 |
+0.45% |
2,100 |
| 2024/11/11 |
1,325 |
1,335 |
1,323 |
1,324 |
+0.23% |
6,500 |
| 2024/11/8 |
1,332 |
1,336 |
1,321 |
1,321 |
-1.34% |
12,400 |
| 2024/11/7 |
1,368 |
1,411 |
1,316 |
1,339 |
-0.15% |
74,800 |
| 2024/11/6 |
1,333 |
1,343 |
1,333 |
1,341 |
+0.83% |
2,100 |
| 2024/11/5 |
1,345 |
1,345 |
1,330 |
1,330 |
-0.45% |
6,300 |
| 2024/11/1 |
1,348 |
1,356 |
1,335 |
1,336 |
-0.67% |
8,900 |
| 2024/10/31 |
1,349 |
1,349 |
1,345 |
1,345 |
-0.30% |
1,600 |
| 2024/10/30 |
1,353 |
1,360 |
1,336 |
1,349 |
+0.45% |
4,300 |
| 2024/10/29 |
1,338 |
1,343 |
1,329 |
1,343 |
+0.83% |
6,200 |
| 2024/10/28 |
1,339 |
1,339 |
1,330 |
1,332 |
+0.15% |
2,700 |
| 2024/10/25 |
1,343 |
1,343 |
1,327 |
1,330 |
-0.97% |
2,800 |
| 2024/10/24 |
1,340 |
1,343 |
1,334 |
1,343 |
+0.67% |
2,600 |
|
