| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,109 |
1,109 |
1,066 |
1,083 |
-1.46% |
19,400 |
| 2025/4/24 |
1,105 |
1,190 |
1,067 |
1,099 |
-0.09% |
57,800 |
| 2025/4/23 |
1,133 |
1,135 |
1,091 |
1,100 |
-1.52% |
9,200 |
| 2025/4/22 |
1,237 |
1,298 |
1,029 |
1,117 |
-9.85% |
302,400 |
| 2025/4/21 |
1,051 |
1,250 |
1,051 |
1,239 |
+16.01% |
80,500 |
| 2025/4/18 |
1,085 |
1,085 |
1,054 |
1,068 |
+1.14% |
1,000 |
| 2025/4/17 |
1,044 |
1,075 |
1,040 |
1,056 |
+0.19% |
3,300 |
| 2025/4/16 |
1,068 |
1,068 |
1,014 |
1,054 |
-1.86% |
2,800 |
| 2025/4/15 |
1,054 |
1,090 |
1,054 |
1,074 |
-0.56% |
2,800 |
| 2025/4/14 |
1,096 |
1,125 |
1,025 |
1,080 |
+0.00% |
11,900 |
| 2025/4/11 |
1,027 |
1,080 |
1,016 |
1,080 |
-0.64% |
6,800 |
| 2025/4/10 |
1,099 |
1,099 |
980 |
1,087 |
+9.36% |
19,300 |
| 2025/4/9 |
1,076 |
1,076 |
991 |
994 |
-8.97% |
26,300 |
| 2025/4/8 |
984 |
1,092 |
984 |
1,092 |
+9.64% |
14,100 |
| 2025/4/7 |
875 |
1,000 |
875 |
996 |
-8.20% |
12,200 |
| 2025/4/4 |
1,119 |
1,130 |
1,002 |
1,085 |
-4.66% |
24,000 |
| 2025/4/3 |
1,109 |
1,168 |
1,109 |
1,138 |
-3.31% |
7,200 |
| 2025/4/2 |
1,174 |
1,183 |
1,123 |
1,177 |
+1.03% |
5,800 |
| 2025/4/1 |
1,250 |
1,250 |
1,159 |
1,165 |
-6.80% |
11,200 |
| 2025/3/31 |
1,259 |
1,288 |
1,200 |
1,250 |
-1.50% |
11,600 |
| 2025/3/28 |
1,183 |
1,270 |
1,150 |
1,269 |
+4.79% |
9,200 |
| 2025/3/27 |
1,216 |
1,234 |
1,211 |
1,211 |
-0.41% |
600 |
| 2025/3/26 |
1,220 |
1,249 |
1,190 |
1,216 |
+2.18% |
6,400 |
| 2025/3/25 |
1,204 |
1,204 |
1,156 |
1,190 |
+1.19% |
4,400 |
| 2025/3/24 |
1,184 |
1,199 |
1,163 |
1,176 |
-2.16% |
3,100 |
| 2025/3/21 |
1,185 |
1,215 |
1,168 |
1,202 |
+4.07% |
3,000 |
| 2025/3/19 |
1,204 |
1,222 |
1,155 |
1,155 |
-4.07% |
6,000 |
| 2025/3/18 |
1,180 |
1,206 |
1,175 |
1,204 |
+2.03% |
4,900 |
| 2025/3/17 |
1,152 |
1,180 |
1,140 |
1,180 |
+2.43% |
3,900 |
| 2025/3/14 |
1,159 |
1,173 |
1,140 |
1,152 |
-0.60% |
1,400 |
| 2025/3/13 |
1,129 |
1,183 |
1,129 |
1,159 |
+2.66% |
4,400 |
| 2025/3/12 |
1,115 |
1,133 |
1,115 |
1,129 |
+1.26% |
2,900 |
| 2025/3/11 |
1,123 |
1,143 |
1,083 |
1,115 |
-0.71% |
9,400 |
| 2025/3/10 |
1,161 |
1,166 |
1,120 |
1,123 |
-2.35% |
7,300 |
| 2025/3/7 |
1,174 |
1,174 |
1,150 |
1,150 |
-2.38% |
2,100 |
| 2025/3/6 |
1,151 |
1,197 |
1,151 |
1,178 |
+2.79% |
6,500 |
| 2025/3/5 |
1,208 |
1,208 |
1,133 |
1,146 |
-5.29% |
11,400 |
| 2025/3/4 |
1,181 |
1,281 |
1,130 |
1,210 |
+0.58% |
20,200 |
| 2025/3/3 |
1,187 |
1,210 |
1,170 |
1,203 |
-0.74% |
7,700 |
| 2025/2/28 |
1,229 |
1,270 |
1,212 |
1,212 |
-3.73% |
6,300 |
| 2025/2/27 |
1,250 |
1,268 |
1,238 |
1,259 |
+0.72% |
2,800 |
| 2025/2/26 |
1,270 |
1,270 |
1,218 |
1,250 |
-1.57% |
7,600 |
| 2025/2/25 |
1,275 |
1,280 |
1,215 |
1,270 |
-0.39% |
11,200 |
| 2025/2/21 |
1,270 |
1,295 |
1,270 |
1,275 |
+0.47% |
2,900 |
| 2025/2/20 |
1,304 |
1,304 |
1,269 |
1,269 |
-2.38% |
4,900 |
| 2025/2/19 |
1,338 |
1,338 |
1,257 |
1,300 |
-3.06% |
8,300 |
| 2025/2/18 |
1,380 |
1,380 |
1,335 |
1,341 |
-2.69% |
7,000 |
| 2025/2/17 |
1,316 |
1,388 |
1,316 |
1,378 |
+8.59% |
32,100 |
| 2025/2/14 |
1,319 |
1,319 |
1,268 |
1,269 |
-3.94% |
15,900 |
| 2025/2/13 |
1,319 |
1,340 |
1,315 |
1,321 |
-0.15% |
2,800 |
| 2025/2/12 |
1,356 |
1,356 |
1,323 |
1,323 |
-1.19% |
4,000 |
| 2025/2/10 |
1,361 |
1,361 |
1,339 |
1,339 |
-2.19% |
1,800 |
| 2025/2/7 |
1,380 |
1,380 |
1,350 |
1,369 |
-0.36% |
7,000 |
| 2025/2/6 |
1,330 |
1,374 |
1,327 |
1,374 |
+3.15% |
5,500 |
| 2025/2/5 |
1,351 |
1,351 |
1,310 |
1,332 |
+0.60% |
2,000 |
| 2025/2/4 |
1,348 |
1,349 |
1,310 |
1,324 |
-1.05% |
6,700 |
| 2025/2/3 |
1,336 |
1,385 |
1,320 |
1,338 |
-1.62% |
7,500 |
| 2025/1/31 |
1,377 |
1,409 |
1,360 |
1,360 |
-1.88% |
13,400 |
| 2025/1/30 |
1,455 |
1,460 |
1,380 |
1,386 |
-4.02% |
14,400 |
| 2025/1/29 |
1,446 |
1,446 |
1,401 |
1,444 |
-0.14% |
17,500 |
| 2025/1/28 |
1,375 |
1,448 |
1,370 |
1,446 |
+5.39% |
19,100 |
| 2025/1/27 |
1,347 |
1,390 |
1,347 |
1,372 |
+1.86% |
11,500 |
| 2025/1/24 |
1,323 |
1,390 |
1,300 |
1,347 |
+3.14% |
29,400 |
| 2025/1/23 |
1,286 |
1,348 |
1,221 |
1,306 |
+2.35% |
37,800 |
| 2025/1/22 |
1,259 |
1,288 |
1,259 |
1,276 |
+0.39% |
3,700 |
| 2025/1/21 |
1,284 |
1,284 |
1,252 |
1,271 |
-1.01% |
9,000 |
| 2025/1/20 |
1,313 |
1,331 |
1,262 |
1,284 |
-3.39% |
27,200 |
| 2025/1/17 |
1,274 |
1,350 |
1,248 |
1,329 |
+3.26% |
26,400 |
| 2025/1/16 |
1,284 |
1,348 |
1,259 |
1,287 |
+1.34% |
34,500 |
| 2025/1/15 |
1,201 |
1,273 |
1,168 |
1,270 |
+4.79% |
33,800 |
| 2025/1/14 |
1,233 |
1,247 |
1,210 |
1,212 |
-3.04% |
12,700 |
| 2025/1/10 |
1,268 |
1,283 |
1,235 |
1,250 |
-0.64% |
5,500 |
| 2025/1/9 |
1,292 |
1,292 |
1,256 |
1,258 |
-2.48% |
7,100 |
| 2025/1/8 |
1,246 |
1,292 |
1,246 |
1,290 |
+2.87% |
10,400 |
| 2025/1/7 |
1,285 |
1,285 |
1,228 |
1,254 |
-1.80% |
9,500 |
| 2025/1/6 |
1,292 |
1,344 |
1,245 |
1,277 |
+1.19% |
15,700 |
| 2024/12/30 |
1,231 |
1,279 |
1,207 |
1,262 |
+2.52% |
17,100 |
| 2024/12/27 |
1,225 |
1,255 |
1,225 |
1,231 |
-1.91% |
12,600 |
| 2024/12/26 |
1,300 |
1,300 |
1,231 |
1,255 |
-2.26% |
10,900 |
| 2024/12/25 |
1,321 |
1,321 |
1,257 |
1,284 |
-2.43% |
15,000 |
| 2024/12/24 |
1,253 |
1,316 |
1,200 |
1,316 |
+5.03% |
27,700 |
| 2024/12/23 |
1,222 |
1,275 |
1,185 |
1,253 |
+0.16% |
35,300 |
| 2024/12/20 |
1,336 |
1,336 |
1,240 |
1,251 |
-4.21% |
38,000 |
| 2024/12/19 |
1,326 |
1,390 |
1,285 |
1,306 |
-5.29% |
30,700 |
| 2024/12/18 |
1,392 |
1,411 |
1,350 |
1,379 |
+3.14% |
47,600 |
| 2024/12/17 |
1,356 |
1,356 |
1,252 |
1,337 |
-0.30% |
24,300 |
| 2024/12/16 |
1,290 |
1,360 |
1,280 |
1,341 |
-0.59% |
38,900 |
| 2024/12/13 |
1,255 |
1,475 |
1,250 |
1,349 |
+11.21% |
313,700 |
| 2024/12/12 |
1,219 |
1,219 |
1,176 |
1,213 |
+0.33% |
28,400 |
| 2024/12/11 |
1,246 |
1,249 |
1,166 |
1,209 |
-1.31% |
24,200 |
| 2024/12/10 |
1,180 |
1,226 |
1,168 |
1,225 |
+5.33% |
17,700 |
| 2024/12/9 |
1,137 |
1,218 |
1,128 |
1,163 |
+2.56% |
21,200 |
| 2024/12/6 |
1,134 |
1,159 |
1,103 |
1,134 |
+1.80% |
13,900 |
| 2024/12/5 |
1,045 |
1,128 |
1,032 |
1,114 |
+6.70% |
20,100 |
| 2024/12/4 |
1,039 |
1,048 |
1,012 |
1,044 |
+0.48% |
6,300 |
| 2024/12/3 |
1,027 |
1,057 |
991 |
1,039 |
+1.07% |
16,300 |
| 2024/12/2 |
1,100 |
1,100 |
1,015 |
1,028 |
-7.72% |
24,300 |
| 2024/11/29 |
1,099 |
1,175 |
1,084 |
1,114 |
-2.71% |
79,500 |
| 2024/11/28 |
986 |
1,145 |
983 |
1,145 |
+15.08% |
35,600 |
| 2024/11/27 |
975 |
1,007 |
960 |
995 |
-1.00% |
5,500 |
| 2024/11/26 |
1,018 |
1,018 |
980 |
1,005 |
-2.52% |
6,100 |
| 2024/11/25 |
979 |
1,031 |
964 |
1,031 |
+7.40% |
10,000 |
| 2024/11/22 |
952 |
960 |
933 |
960 |
+0.95% |
3,800 |
| 2024/11/21 |
958 |
958 |
950 |
951 |
+0.21% |
600 |
| 2024/11/20 |
951 |
951 |
949 |
949 |
+0.32% |
600 |
| 2024/11/19 |
961 |
961 |
946 |
946 |
-1.56% |
400 |
| 2024/11/18 |
970 |
970 |
933 |
961 |
-1.44% |
1,400 |
| 2024/11/15 |
954 |
984 |
943 |
975 |
+5.41% |
8,900 |
| 2024/11/14 |
930 |
930 |
925 |
925 |
-2.12% |
200 |
| 2024/11/13 |
924 |
945 |
924 |
945 |
+3.85% |
400 |
| 2024/11/12 |
922 |
923 |
910 |
910 |
-1.52% |
500 |
| 2024/11/11 |
926 |
926 |
910 |
924 |
-0.43% |
900 |
| 2024/11/7 |
928 |
943 |
913 |
928 |
+1.42% |
600 |
| 2024/11/6 |
910 |
915 |
910 |
915 |
-1.72% |
500 |
| 2024/11/5 |
901 |
931 |
901 |
931 |
+3.33% |
200 |
| 2024/11/1 |
936 |
948 |
901 |
901 |
-2.17% |
800 |
| 2024/10/31 |
931 |
931 |
920 |
921 |
-1.07% |
300 |
| 2024/10/30 |
950 |
950 |
920 |
931 |
-0.75% |
700 |
| 2024/10/29 |
935 |
938 |
935 |
938 |
+1.85% |
1,300 |
| 2024/10/28 |
892 |
921 |
890 |
921 |
+1.54% |
1,000 |
| 2024/10/25 |
938 |
938 |
907 |
907 |
-0.11% |
2,100 |
| 2024/10/24 |
880 |
908 |
880 |
908 |
+3.18% |
2,100 |
| 2024/10/23 |
881 |
881 |
880 |
880 |
+0.00% |
200 |
|
