| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,015 |
2,066 |
2,014 |
2,058 |
+2.85% |
25,600 |
| 2025/4/24 |
2,006 |
2,014 |
1,980 |
2,001 |
-0.40% |
11,800 |
| 2025/4/23 |
1,980 |
2,025 |
1,977 |
2,009 |
+2.66% |
39,200 |
| 2025/4/22 |
1,934 |
1,957 |
1,925 |
1,957 |
+1.19% |
19,100 |
| 2025/4/21 |
1,936 |
1,937 |
1,906 |
1,934 |
-0.10% |
4,700 |
| 2025/4/18 |
1,925 |
1,937 |
1,900 |
1,936 |
+0.78% |
10,800 |
| 2025/4/17 |
1,884 |
1,921 |
1,884 |
1,921 |
+1.96% |
6,400 |
| 2025/4/16 |
1,893 |
1,915 |
1,880 |
1,884 |
-0.32% |
12,600 |
| 2025/4/15 |
1,864 |
1,910 |
1,864 |
1,890 |
+1.07% |
11,200 |
| 2025/4/14 |
1,851 |
1,880 |
1,836 |
1,870 |
+4.53% |
17,400 |
| 2025/4/11 |
1,714 |
1,789 |
1,714 |
1,789 |
+3.11% |
4,800 |
| 2025/4/10 |
1,745 |
1,785 |
1,724 |
1,735 |
+4.20% |
18,600 |
| 2025/4/9 |
1,708 |
1,708 |
1,640 |
1,665 |
-2.75% |
11,800 |
| 2025/4/8 |
1,680 |
1,739 |
1,680 |
1,712 |
+5.22% |
19,800 |
| 2025/4/7 |
1,600 |
1,675 |
1,550 |
1,627 |
-7.19% |
39,300 |
| 2025/4/4 |
1,806 |
1,834 |
1,711 |
1,753 |
-4.68% |
37,800 |
| 2025/4/3 |
1,820 |
1,889 |
1,802 |
1,839 |
-0.76% |
15,300 |
| 2025/4/2 |
1,851 |
1,867 |
1,843 |
1,853 |
+0.16% |
3,000 |
| 2025/4/1 |
1,887 |
1,889 |
1,850 |
1,850 |
-0.43% |
7,500 |
| 2025/3/31 |
1,881 |
1,881 |
1,857 |
1,858 |
-1.17% |
9,600 |
| 2025/3/28 |
1,900 |
1,902 |
1,880 |
1,880 |
-1.47% |
8,400 |
| 2025/3/27 |
1,920 |
1,942 |
1,908 |
1,908 |
-0.78% |
8,300 |
| 2025/3/26 |
1,935 |
1,945 |
1,923 |
1,923 |
-0.10% |
6,900 |
| 2025/3/25 |
1,935 |
1,959 |
1,925 |
1,925 |
-2.14% |
13,400 |
| 2025/3/24 |
1,893 |
1,967 |
1,893 |
1,967 |
+3.96% |
14,800 |
| 2025/3/21 |
1,883 |
1,910 |
1,880 |
1,892 |
-0.21% |
10,800 |
| 2025/3/19 |
1,927 |
1,927 |
1,896 |
1,896 |
-1.71% |
11,300 |
| 2025/3/18 |
1,943 |
1,950 |
1,928 |
1,929 |
-0.21% |
13,000 |
| 2025/3/17 |
1,917 |
1,939 |
1,917 |
1,933 |
+1.58% |
11,400 |
| 2025/3/14 |
1,885 |
1,911 |
1,876 |
1,903 |
+1.39% |
7,300 |
| 2025/3/13 |
1,874 |
1,895 |
1,862 |
1,877 |
+0.43% |
4,300 |
| 2025/3/12 |
1,836 |
1,869 |
1,836 |
1,869 |
+2.35% |
4,200 |
| 2025/3/11 |
1,850 |
1,850 |
1,825 |
1,826 |
-1.40% |
6,000 |
| 2025/3/10 |
1,848 |
1,880 |
1,844 |
1,852 |
+0.65% |
1,600 |
| 2025/3/7 |
1,851 |
1,860 |
1,836 |
1,840 |
-0.92% |
5,800 |
| 2025/3/6 |
1,876 |
1,877 |
1,845 |
1,857 |
-0.27% |
4,100 |
| 2025/3/5 |
1,860 |
1,865 |
1,845 |
1,862 |
+0.11% |
6,500 |
| 2025/3/4 |
1,863 |
1,867 |
1,849 |
1,860 |
-0.27% |
7,800 |
| 2025/3/3 |
1,847 |
1,871 |
1,830 |
1,865 |
+2.19% |
13,200 |
| 2025/2/28 |
1,834 |
1,835 |
1,802 |
1,825 |
-0.49% |
12,800 |
| 2025/2/27 |
1,852 |
1,856 |
1,825 |
1,834 |
-0.70% |
6,000 |
| 2025/2/26 |
1,850 |
1,859 |
1,821 |
1,847 |
-0.27% |
11,100 |
| 2025/2/25 |
1,868 |
1,872 |
1,852 |
1,852 |
-1.33% |
7,500 |
| 2025/2/21 |
1,859 |
1,885 |
1,800 |
1,877 |
+0.75% |
21,700 |
| 2025/2/20 |
1,893 |
1,895 |
1,859 |
1,863 |
-1.74% |
9,200 |
| 2025/2/19 |
1,942 |
1,942 |
1,896 |
1,896 |
-0.68% |
7,300 |
| 2025/2/18 |
1,945 |
1,958 |
1,908 |
1,909 |
-0.62% |
22,700 |
| 2025/2/17 |
1,860 |
1,926 |
1,833 |
1,921 |
+5.43% |
34,700 |
| 2025/2/14 |
1,864 |
1,883 |
1,785 |
1,822 |
-2.25% |
56,200 |
| 2025/2/13 |
1,830 |
1,872 |
1,813 |
1,864 |
+1.86% |
38,200 |
| 2025/2/12 |
1,820 |
1,843 |
1,820 |
1,830 |
+1.67% |
17,200 |
| 2025/2/10 |
1,785 |
1,812 |
1,784 |
1,800 |
+0.84% |
13,200 |
| 2025/2/7 |
1,800 |
1,805 |
1,785 |
1,785 |
-0.89% |
5,900 |
| 2025/2/6 |
1,771 |
1,815 |
1,771 |
1,801 |
+1.18% |
9,400 |
| 2025/2/5 |
1,784 |
1,803 |
1,764 |
1,780 |
-0.50% |
21,900 |
| 2025/2/4 |
1,812 |
1,812 |
1,784 |
1,789 |
-1.27% |
9,200 |
| 2025/2/3 |
1,820 |
1,820 |
1,789 |
1,812 |
-1.58% |
7,500 |
| 2025/1/31 |
1,847 |
1,847 |
1,818 |
1,841 |
-0.32% |
3,000 |
| 2025/1/30 |
1,830 |
1,847 |
1,812 |
1,847 |
+0.93% |
2,900 |
| 2025/1/29 |
1,838 |
1,860 |
1,805 |
1,830 |
+0.16% |
8,400 |
| 2025/1/28 |
1,782 |
1,827 |
1,782 |
1,827 |
+2.53% |
6,300 |
| 2025/1/27 |
1,790 |
1,800 |
1,775 |
1,782 |
-0.39% |
6,700 |
| 2025/1/24 |
1,809 |
1,809 |
1,786 |
1,789 |
+0.39% |
5,100 |
| 2025/1/23 |
1,777 |
1,808 |
1,777 |
1,782 |
+0.45% |
3,500 |
| 2025/1/22 |
1,766 |
1,786 |
1,763 |
1,774 |
+0.23% |
7,100 |
| 2025/1/21 |
1,774 |
1,790 |
1,765 |
1,770 |
-1.17% |
5,600 |
| 2025/1/20 |
1,793 |
1,836 |
1,780 |
1,791 |
-0.11% |
6,900 |
| 2025/1/17 |
1,778 |
1,794 |
1,770 |
1,793 |
-0.50% |
6,400 |
| 2025/1/16 |
1,802 |
1,820 |
1,802 |
1,802 |
+0.00% |
1,600 |
| 2025/1/15 |
1,829 |
1,861 |
1,793 |
1,802 |
-0.22% |
6,200 |
| 2025/1/14 |
1,853 |
1,868 |
1,802 |
1,806 |
-2.11% |
7,800 |
| 2025/1/10 |
1,833 |
1,845 |
1,824 |
1,845 |
-0.11% |
8,200 |
| 2025/1/9 |
1,851 |
1,861 |
1,832 |
1,847 |
-0.65% |
8,700 |
| 2025/1/8 |
1,892 |
1,892 |
1,859 |
1,859 |
-0.91% |
6,000 |
| 2025/1/7 |
1,897 |
1,898 |
1,872 |
1,876 |
+0.59% |
9,000 |
| 2025/1/6 |
1,856 |
1,899 |
1,833 |
1,865 |
+2.70% |
21,000 |
| 2024/12/30 |
1,801 |
1,847 |
1,801 |
1,816 |
+1.97% |
13,800 |
| 2024/12/27 |
1,755 |
1,813 |
1,750 |
1,781 |
+1.54% |
17,000 |
| 2024/12/26 |
1,723 |
1,774 |
1,723 |
1,754 |
+1.45% |
35,900 |
| 2024/12/25 |
1,752 |
1,760 |
1,728 |
1,729 |
-0.58% |
10,400 |
| 2024/12/24 |
1,740 |
1,749 |
1,728 |
1,739 |
-0.29% |
29,500 |
| 2024/12/23 |
1,739 |
1,750 |
1,733 |
1,744 |
+0.35% |
15,400 |
| 2024/12/20 |
1,770 |
1,770 |
1,738 |
1,738 |
-0.74% |
9,700 |
| 2024/12/19 |
1,757 |
1,771 |
1,736 |
1,751 |
-1.07% |
12,900 |
| 2024/12/18 |
1,753 |
1,787 |
1,740 |
1,770 |
+1.61% |
17,200 |
| 2024/12/17 |
1,754 |
1,758 |
1,734 |
1,742 |
-0.51% |
9,700 |
| 2024/12/16 |
1,766 |
1,769 |
1,735 |
1,751 |
-0.40% |
16,800 |
| 2024/12/13 |
1,760 |
1,779 |
1,758 |
1,758 |
-0.57% |
5,700 |
| 2024/12/12 |
1,778 |
1,787 |
1,768 |
1,768 |
-0.73% |
6,400 |
| 2024/12/11 |
1,785 |
1,794 |
1,762 |
1,781 |
-0.39% |
9,800 |
| 2024/12/10 |
1,804 |
1,805 |
1,784 |
1,788 |
-0.22% |
10,100 |
| 2024/12/9 |
1,810 |
1,817 |
1,787 |
1,792 |
-0.17% |
9,600 |
| 2024/12/6 |
1,800 |
1,809 |
1,786 |
1,795 |
-0.28% |
7,200 |
| 2024/12/5 |
1,819 |
1,820 |
1,789 |
1,800 |
+0.56% |
12,200 |
| 2024/12/4 |
1,820 |
1,820 |
1,775 |
1,790 |
-1.65% |
11,700 |
| 2024/12/3 |
1,820 |
1,832 |
1,808 |
1,820 |
+0.00% |
20,300 |
| 2024/12/2 |
1,781 |
1,823 |
1,760 |
1,820 |
+2.82% |
18,800 |
| 2024/11/29 |
1,775 |
1,793 |
1,770 |
1,770 |
-0.28% |
6,800 |
| 2024/11/28 |
1,790 |
1,807 |
1,771 |
1,775 |
-1.00% |
4,100 |
| 2024/11/27 |
1,798 |
1,800 |
1,768 |
1,793 |
-0.39% |
7,200 |
| 2024/11/26 |
1,808 |
1,810 |
1,795 |
1,800 |
-0.44% |
5,500 |
| 2024/11/25 |
1,820 |
1,829 |
1,795 |
1,808 |
+1.06% |
13,600 |
| 2024/11/22 |
1,818 |
1,820 |
1,782 |
1,789 |
-0.45% |
11,000 |
| 2024/11/21 |
1,818 |
1,842 |
1,794 |
1,797 |
-1.26% |
14,200 |
| 2024/11/20 |
1,791 |
1,841 |
1,791 |
1,820 |
+2.25% |
19,000 |
| 2024/11/19 |
1,779 |
1,781 |
1,706 |
1,780 |
+0.06% |
59,100 |
| 2024/11/18 |
1,838 |
1,863 |
1,740 |
1,779 |
-4.61% |
57,000 |
| 2024/11/15 |
1,920 |
1,920 |
1,863 |
1,865 |
-2.81% |
25,400 |
| 2024/11/14 |
1,939 |
1,955 |
1,850 |
1,919 |
-5.42% |
79,000 |
| 2024/11/13 |
1,918 |
2,037 |
1,918 |
2,029 |
+5.90% |
48,800 |
| 2024/11/12 |
1,939 |
1,939 |
1,899 |
1,916 |
+0.68% |
8,700 |
| 2024/11/11 |
1,910 |
1,943 |
1,888 |
1,903 |
-0.37% |
13,300 |
| 2024/11/8 |
1,882 |
1,925 |
1,882 |
1,910 |
+0.53% |
8,600 |
| 2024/11/7 |
1,890 |
1,908 |
1,863 |
1,900 |
+0.90% |
6,700 |
| 2024/11/6 |
1,867 |
1,884 |
1,856 |
1,883 |
+0.97% |
5,100 |
| 2024/11/5 |
1,889 |
1,889 |
1,850 |
1,865 |
-0.75% |
6,400 |
| 2024/11/1 |
1,877 |
1,879 |
1,855 |
1,879 |
+0.05% |
3,200 |
| 2024/10/31 |
1,861 |
1,878 |
1,850 |
1,878 |
+0.37% |
2,100 |
| 2024/10/30 |
1,869 |
1,878 |
1,850 |
1,871 |
+1.14% |
2,400 |
| 2024/10/29 |
1,850 |
1,869 |
1,841 |
1,850 |
+0.76% |
2,500 |
| 2024/10/28 |
1,818 |
1,857 |
1,818 |
1,836 |
+0.93% |
6,200 |
| 2024/10/25 |
1,858 |
1,858 |
1,803 |
1,819 |
-1.20% |
11,800 |
| 2024/10/24 |
1,836 |
1,842 |
1,810 |
1,841 |
+0.27% |
5,700 |
|
