| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,736 |
1,751 |
1,736 |
1,751 |
+0.86% |
1,000 |
| 2025/4/24 |
1,718 |
1,763 |
1,718 |
1,736 |
+1.17% |
5,300 |
| 2025/4/23 |
1,730 |
1,742 |
1,715 |
1,716 |
+0.06% |
2,700 |
| 2025/4/22 |
1,690 |
1,727 |
1,690 |
1,715 |
+1.42% |
1,400 |
| 2025/4/21 |
1,700 |
1,727 |
1,691 |
1,691 |
-0.59% |
3,300 |
| 2025/4/18 |
1,698 |
1,715 |
1,692 |
1,701 |
-0.12% |
3,600 |
| 2025/4/17 |
1,688 |
1,717 |
1,688 |
1,703 |
+0.12% |
1,900 |
| 2025/4/16 |
1,699 |
1,716 |
1,699 |
1,701 |
-0.53% |
2,300 |
| 2025/4/15 |
1,701 |
1,710 |
1,680 |
1,710 |
+0.88% |
3,800 |
| 2025/4/14 |
1,700 |
1,717 |
1,691 |
1,695 |
+1.13% |
2,800 |
| 2025/4/11 |
1,733 |
1,733 |
1,666 |
1,676 |
-4.23% |
8,700 |
| 2025/4/10 |
1,839 |
1,839 |
1,690 |
1,750 |
+1.27% |
3,900 |
| 2025/4/9 |
1,695 |
1,785 |
1,630 |
1,728 |
+1.65% |
10,400 |
| 2025/4/8 |
1,697 |
1,745 |
1,608 |
1,700 |
+7.12% |
17,300 |
| 2025/4/7 |
1,600 |
1,647 |
1,580 |
1,587 |
-8.58% |
13,900 |
| 2025/4/4 |
1,823 |
1,926 |
1,690 |
1,736 |
-7.31% |
14,800 |
| 2025/4/3 |
1,829 |
1,887 |
1,829 |
1,873 |
-1.47% |
6,500 |
| 2025/4/2 |
1,894 |
1,907 |
1,881 |
1,901 |
-0.16% |
3,600 |
| 2025/4/1 |
1,917 |
1,928 |
1,903 |
1,904 |
+0.21% |
3,200 |
| 2025/3/31 |
1,892 |
1,901 |
1,885 |
1,900 |
-0.05% |
2,700 |
| 2025/3/28 |
1,910 |
1,935 |
1,901 |
1,901 |
-2.56% |
5,500 |
| 2025/3/27 |
1,928 |
1,987 |
1,926 |
1,951 |
+0.62% |
5,500 |
| 2025/3/26 |
1,937 |
1,940 |
1,926 |
1,939 |
+0.41% |
3,400 |
| 2025/3/25 |
1,939 |
1,939 |
1,916 |
1,931 |
+0.26% |
4,300 |
| 2025/3/24 |
1,924 |
1,929 |
1,904 |
1,926 |
+0.52% |
2,600 |
| 2025/3/21 |
1,909 |
1,925 |
1,902 |
1,916 |
+0.84% |
5,900 |
| 2025/3/19 |
1,888 |
1,910 |
1,888 |
1,900 |
+0.32% |
2,700 |
| 2025/3/18 |
1,867 |
1,900 |
1,867 |
1,894 |
+1.23% |
5,300 |
| 2025/3/17 |
1,890 |
1,890 |
1,871 |
1,871 |
-1.01% |
3,100 |
| 2025/3/14 |
1,873 |
1,896 |
1,873 |
1,890 |
-0.37% |
2,500 |
| 2025/3/13 |
1,867 |
1,900 |
1,867 |
1,897 |
+2.10% |
5,500 |
| 2025/3/12 |
1,866 |
1,873 |
1,858 |
1,858 |
-0.85% |
1,100 |
| 2025/3/11 |
1,863 |
1,874 |
1,843 |
1,874 |
+0.21% |
3,600 |
| 2025/3/10 |
1,877 |
1,877 |
1,845 |
1,870 |
+1.25% |
2,500 |
| 2025/3/7 |
1,855 |
1,860 |
1,838 |
1,847 |
-0.43% |
3,500 |
| 2025/3/6 |
1,850 |
1,874 |
1,850 |
1,855 |
+1.09% |
3,900 |
| 2025/3/5 |
1,829 |
1,848 |
1,829 |
1,835 |
+0.33% |
1,500 |
| 2025/3/4 |
1,829 |
1,840 |
1,820 |
1,829 |
+0.27% |
2,900 |
| 2025/3/3 |
1,818 |
1,870 |
1,818 |
1,824 |
+0.55% |
4,100 |
| 2025/2/28 |
1,820 |
1,836 |
1,812 |
1,814 |
-1.31% |
2,000 |
| 2025/2/27 |
1,825 |
1,863 |
1,825 |
1,838 |
+0.16% |
1,900 |
| 2025/2/26 |
1,838 |
1,857 |
1,810 |
1,835 |
-0.16% |
5,400 |
| 2025/2/25 |
1,809 |
1,852 |
1,806 |
1,838 |
-1.61% |
4,500 |
| 2025/2/21 |
1,873 |
1,894 |
1,860 |
1,868 |
-0.32% |
4,300 |
| 2025/2/20 |
1,873 |
1,887 |
1,873 |
1,874 |
-0.53% |
2,900 |
| 2025/2/19 |
1,890 |
1,890 |
1,865 |
1,884 |
-0.63% |
2,000 |
| 2025/2/18 |
1,885 |
1,900 |
1,879 |
1,896 |
+0.42% |
4,200 |
| 2025/2/17 |
1,840 |
1,888 |
1,833 |
1,888 |
+2.61% |
6,000 |
| 2025/2/14 |
1,833 |
1,850 |
1,833 |
1,840 |
+0.38% |
3,400 |
| 2025/2/13 |
1,823 |
1,849 |
1,823 |
1,833 |
-0.05% |
4,900 |
| 2025/2/12 |
1,818 |
1,835 |
1,809 |
1,834 |
+0.99% |
3,900 |
| 2025/2/10 |
1,826 |
1,835 |
1,812 |
1,816 |
-0.66% |
6,600 |
| 2025/2/7 |
1,845 |
1,845 |
1,820 |
1,828 |
+0.05% |
7,000 |
| 2025/2/6 |
1,792 |
1,830 |
1,788 |
1,827 |
+2.35% |
8,800 |
| 2025/2/5 |
1,754 |
1,806 |
1,747 |
1,785 |
+2.29% |
12,100 |
| 2025/2/4 |
1,758 |
1,768 |
1,690 |
1,745 |
+0.52% |
13,600 |
| 2025/2/3 |
1,744 |
1,771 |
1,736 |
1,736 |
-0.46% |
24,900 |
| 2025/1/31 |
1,601 |
1,889 |
1,592 |
1,744 |
+15.19% |
64,300 |
| 2025/1/30 |
1,617 |
1,627 |
1,514 |
1,514 |
-6.89% |
52,400 |
| 2025/1/29 |
1,635 |
1,643 |
1,626 |
1,626 |
-0.49% |
3,700 |
| 2025/1/28 |
1,635 |
1,644 |
1,634 |
1,634 |
-0.18% |
3,600 |
| 2025/1/27 |
1,635 |
1,645 |
1,635 |
1,637 |
+0.31% |
4,900 |
| 2025/1/24 |
1,632 |
1,645 |
1,632 |
1,632 |
+0.00% |
2,900 |
| 2025/1/23 |
1,648 |
1,648 |
1,630 |
1,632 |
-0.79% |
2,100 |
| 2025/1/22 |
1,646 |
1,646 |
1,637 |
1,645 |
+0.24% |
2,100 |
| 2025/1/21 |
1,623 |
1,641 |
1,623 |
1,641 |
+0.92% |
2,400 |
| 2025/1/20 |
1,630 |
1,634 |
1,620 |
1,626 |
+0.43% |
1,200 |
| 2025/1/17 |
1,623 |
1,629 |
1,600 |
1,619 |
-0.37% |
5,800 |
| 2025/1/16 |
1,623 |
1,647 |
1,623 |
1,625 |
+0.12% |
3,500 |
| 2025/1/15 |
1,663 |
1,663 |
1,622 |
1,623 |
-1.10% |
7,200 |
| 2025/1/14 |
1,625 |
1,647 |
1,600 |
1,641 |
+0.98% |
7,500 |
| 2025/1/10 |
1,631 |
1,640 |
1,625 |
1,625 |
-0.37% |
1,700 |
| 2025/1/9 |
1,636 |
1,640 |
1,631 |
1,631 |
-0.91% |
1,300 |
| 2025/1/8 |
1,670 |
1,675 |
1,634 |
1,646 |
-1.79% |
1,800 |
| 2025/1/7 |
1,669 |
1,676 |
1,667 |
1,676 |
+0.42% |
2,400 |
| 2025/1/6 |
1,660 |
1,678 |
1,658 |
1,669 |
+1.27% |
2,900 |
| 2024/12/30 |
1,651 |
1,671 |
1,648 |
1,648 |
-0.06% |
3,800 |
| 2024/12/27 |
1,635 |
1,676 |
1,635 |
1,649 |
+1.73% |
4,300 |
| 2024/12/26 |
1,594 |
1,651 |
1,589 |
1,621 |
+2.14% |
12,600 |
| 2024/12/25 |
1,588 |
1,592 |
1,572 |
1,587 |
+0.76% |
4,800 |
| 2024/12/24 |
1,575 |
1,593 |
1,575 |
1,575 |
+0.06% |
2,600 |
| 2024/12/23 |
1,577 |
1,578 |
1,566 |
1,574 |
+0.25% |
1,600 |
| 2024/12/20 |
1,572 |
1,578 |
1,561 |
1,570 |
-0.13% |
7,700 |
| 2024/12/19 |
1,579 |
1,582 |
1,571 |
1,572 |
-0.44% |
1,400 |
| 2024/12/18 |
1,571 |
1,593 |
1,571 |
1,579 |
+1.22% |
2,500 |
| 2024/12/17 |
1,597 |
1,597 |
1,560 |
1,560 |
-2.32% |
8,700 |
| 2024/12/16 |
1,552 |
1,600 |
1,552 |
1,597 |
+2.97% |
11,800 |
| 2024/12/13 |
1,551 |
1,552 |
1,548 |
1,551 |
+0.00% |
3,000 |
| 2024/12/12 |
1,548 |
1,552 |
1,548 |
1,551 |
+0.39% |
2,000 |
| 2024/12/11 |
1,545 |
1,549 |
1,542 |
1,545 |
+0.00% |
2,300 |
| 2024/12/10 |
1,548 |
1,550 |
1,543 |
1,545 |
+0.26% |
9,000 |
| 2024/12/9 |
1,549 |
1,550 |
1,540 |
1,541 |
-0.45% |
7,600 |
| 2024/12/6 |
1,548 |
1,548 |
1,537 |
1,548 |
+0.78% |
5,600 |
| 2024/12/5 |
1,547 |
1,547 |
1,534 |
1,536 |
-0.78% |
3,000 |
| 2024/12/4 |
1,535 |
1,548 |
1,534 |
1,548 |
+0.85% |
4,600 |
| 2024/12/3 |
1,547 |
1,549 |
1,535 |
1,535 |
+0.00% |
4,400 |
| 2024/12/2 |
1,530 |
1,553 |
1,530 |
1,535 |
+0.59% |
9,200 |
| 2024/11/29 |
1,528 |
1,536 |
1,526 |
1,526 |
-0.07% |
3,200 |
| 2024/11/28 |
1,525 |
1,539 |
1,525 |
1,527 |
+0.00% |
5,700 |
| 2024/11/27 |
1,541 |
1,542 |
1,526 |
1,527 |
-0.91% |
4,800 |
| 2024/11/26 |
1,554 |
1,569 |
1,535 |
1,541 |
-0.06% |
8,300 |
| 2024/11/25 |
1,539 |
1,554 |
1,536 |
1,542 |
+0.39% |
6,900 |
| 2024/11/22 |
1,543 |
1,543 |
1,536 |
1,536 |
+0.26% |
1,200 |
| 2024/11/21 |
1,533 |
1,535 |
1,525 |
1,532 |
-0.20% |
5,700 |
| 2024/11/20 |
1,544 |
1,549 |
1,530 |
1,535 |
-0.58% |
9,100 |
| 2024/11/19 |
1,551 |
1,558 |
1,536 |
1,544 |
-0.39% |
4,700 |
| 2024/11/18 |
1,556 |
1,565 |
1,550 |
1,550 |
-0.39% |
4,700 |
| 2024/11/15 |
1,557 |
1,568 |
1,556 |
1,556 |
+0.00% |
3,900 |
| 2024/11/14 |
1,560 |
1,567 |
1,556 |
1,556 |
-0.32% |
3,500 |
| 2024/11/13 |
1,557 |
1,564 |
1,548 |
1,561 |
+0.00% |
4,400 |
| 2024/11/12 |
1,555 |
1,571 |
1,555 |
1,561 |
-0.06% |
6,000 |
| 2024/11/11 |
1,575 |
1,575 |
1,556 |
1,562 |
-0.83% |
3,600 |
| 2024/11/8 |
1,562 |
1,575 |
1,557 |
1,575 |
+1.03% |
4,600 |
| 2024/11/7 |
1,575 |
1,577 |
1,557 |
1,559 |
+0.13% |
5,500 |
| 2024/11/6 |
1,567 |
1,573 |
1,557 |
1,557 |
-0.26% |
3,200 |
| 2024/11/5 |
1,598 |
1,600 |
1,561 |
1,561 |
-0.76% |
1,500 |
| 2024/11/1 |
1,548 |
1,573 |
1,548 |
1,573 |
-0.94% |
2,900 |
| 2024/10/31 |
1,567 |
1,609 |
1,567 |
1,588 |
+1.79% |
3,300 |
| 2024/10/30 |
1,573 |
1,644 |
1,560 |
1,560 |
-0.06% |
38,100 |
| 2024/10/29 |
1,548 |
1,572 |
1,546 |
1,561 |
+1.36% |
4,800 |
| 2024/10/28 |
1,533 |
1,562 |
1,533 |
1,540 |
+0.46% |
7,400 |
| 2024/10/25 |
1,544 |
1,565 |
1,533 |
1,533 |
-1.73% |
5,700 |
| 2024/10/24 |
1,570 |
1,574 |
1,560 |
1,560 |
-1.27% |
4,700 |
|
