| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,441 |
1,447 |
1,435 |
1,447 |
+0.84% |
1,200 |
| 2025/4/24 |
1,433 |
1,438 |
1,433 |
1,435 |
+0.70% |
400 |
| 2025/4/23 |
1,431 |
1,435 |
1,425 |
1,425 |
+0.64% |
800 |
| 2025/4/22 |
1,415 |
1,419 |
1,415 |
1,416 |
+0.00% |
1,200 |
| 2025/4/21 |
1,410 |
1,428 |
1,410 |
1,416 |
+0.50% |
1,600 |
| 2025/4/18 |
1,422 |
1,430 |
1,409 |
1,409 |
-0.07% |
2,700 |
| 2025/4/17 |
1,408 |
1,410 |
1,408 |
1,410 |
-0.77% |
200 |
| 2025/4/16 |
1,408 |
1,421 |
1,406 |
1,421 |
+0.21% |
600 |
| 2025/4/15 |
1,422 |
1,422 |
1,390 |
1,418 |
+0.93% |
5,100 |
| 2025/4/14 |
1,398 |
1,418 |
1,398 |
1,405 |
+0.00% |
10,200 |
| 2025/4/11 |
1,403 |
1,409 |
1,390 |
1,405 |
-0.21% |
2,500 |
| 2025/4/10 |
1,424 |
1,446 |
1,405 |
1,408 |
+0.57% |
7,400 |
| 2025/4/9 |
1,383 |
1,406 |
1,334 |
1,400 |
-0.92% |
3,800 |
| 2025/4/8 |
1,358 |
1,426 |
1,358 |
1,413 |
+3.67% |
77,700 |
| 2025/4/7 |
1,302 |
1,409 |
1,271 |
1,363 |
-3.47% |
11,500 |
| 2025/4/4 |
1,428 |
1,435 |
1,370 |
1,412 |
-1.88% |
9,500 |
| 2025/4/3 |
1,451 |
1,451 |
1,430 |
1,439 |
-2.11% |
5,700 |
| 2025/4/2 |
1,481 |
1,481 |
1,459 |
1,470 |
+0.55% |
4,100 |
| 2025/4/1 |
1,458 |
1,470 |
1,458 |
1,462 |
+0.48% |
2,300 |
| 2025/3/31 |
1,450 |
1,460 |
1,440 |
1,455 |
+0.34% |
3,200 |
| 2025/3/28 |
1,466 |
1,466 |
1,450 |
1,450 |
-1.36% |
1,300 |
| 2025/3/27 |
1,465 |
1,470 |
1,465 |
1,470 |
+0.68% |
800 |
| 2025/3/26 |
1,450 |
1,470 |
1,450 |
1,460 |
+0.69% |
2,000 |
| 2025/3/25 |
1,452 |
1,453 |
1,447 |
1,450 |
-0.14% |
4,300 |
| 2025/3/24 |
1,448 |
1,455 |
1,441 |
1,452 |
+0.41% |
4,400 |
| 2025/3/21 |
1,442 |
1,446 |
1,431 |
1,446 |
-0.21% |
2,000 |
| 2025/3/19 |
1,447 |
1,449 |
1,438 |
1,449 |
+0.14% |
1,700 |
| 2025/3/18 |
1,432 |
1,450 |
1,432 |
1,447 |
+1.05% |
3,400 |
| 2025/3/17 |
1,437 |
1,442 |
1,428 |
1,432 |
-0.35% |
7,100 |
| 2025/3/14 |
1,438 |
1,480 |
1,437 |
1,437 |
-0.55% |
10,400 |
| 2025/3/13 |
1,443 |
1,447 |
1,434 |
1,445 |
+0.84% |
2,100 |
| 2025/3/12 |
1,432 |
1,445 |
1,431 |
1,433 |
+0.00% |
7,500 |
| 2025/3/11 |
1,430 |
1,435 |
1,422 |
1,433 |
-0.49% |
5,200 |
| 2025/3/10 |
1,432 |
1,450 |
1,430 |
1,440 |
+0.56% |
8,100 |
| 2025/3/7 |
1,430 |
1,445 |
1,427 |
1,432 |
+0.21% |
3,300 |
| 2025/3/6 |
1,427 |
1,439 |
1,427 |
1,429 |
-0.28% |
12,000 |
| 2025/3/5 |
1,430 |
1,433 |
1,427 |
1,433 |
-0.14% |
2,100 |
| 2025/3/4 |
1,447 |
1,447 |
1,433 |
1,435 |
-0.42% |
1,900 |
| 2025/3/3 |
1,451 |
1,451 |
1,437 |
1,441 |
+0.63% |
2,700 |
| 2025/2/28 |
1,430 |
1,440 |
1,425 |
1,432 |
+0.14% |
55,500 |
| 2025/2/27 |
1,426 |
1,431 |
1,425 |
1,430 |
+0.21% |
7,400 |
| 2025/2/26 |
1,426 |
1,427 |
1,425 |
1,427 |
+0.14% |
4,600 |
| 2025/2/25 |
1,433 |
1,438 |
1,425 |
1,425 |
-0.90% |
7,100 |
| 2025/2/21 |
1,430 |
1,440 |
1,430 |
1,438 |
-0.14% |
2,200 |
| 2025/2/20 |
1,431 |
1,440 |
1,424 |
1,440 |
+0.63% |
7,300 |
| 2025/2/19 |
1,428 |
1,437 |
1,425 |
1,431 |
+0.56% |
2,600 |
| 2025/2/18 |
1,431 |
1,431 |
1,422 |
1,423 |
-0.63% |
7,100 |
| 2025/2/17 |
1,422 |
1,432 |
1,421 |
1,432 |
+0.77% |
4,500 |
| 2025/2/14 |
1,420 |
1,421 |
1,411 |
1,421 |
-0.07% |
3,400 |
| 2025/2/13 |
1,423 |
1,430 |
1,422 |
1,422 |
-0.07% |
3,900 |
| 2025/2/12 |
1,423 |
1,425 |
1,420 |
1,423 |
-0.28% |
1,200 |
| 2025/2/10 |
1,426 |
1,430 |
1,426 |
1,427 |
+0.07% |
4,200 |
| 2025/2/7 |
1,415 |
1,427 |
1,415 |
1,426 |
+0.64% |
2,500 |
| 2025/2/6 |
1,407 |
1,428 |
1,407 |
1,417 |
+1.21% |
4,500 |
| 2025/2/5 |
1,395 |
1,400 |
1,393 |
1,400 |
+0.36% |
2,600 |
| 2025/2/4 |
1,390 |
1,398 |
1,389 |
1,395 |
+0.43% |
4,100 |
| 2025/2/3 |
1,392 |
1,406 |
1,388 |
1,389 |
-0.71% |
4,100 |
| 2025/1/31 |
1,408 |
1,408 |
1,384 |
1,399 |
-0.64% |
5,300 |
| 2025/1/30 |
1,391 |
1,408 |
1,372 |
1,408 |
-1.26% |
6,100 |
| 2025/1/29 |
1,428 |
1,440 |
1,426 |
1,426 |
-0.07% |
10,000 |
| 2025/1/28 |
1,421 |
1,435 |
1,421 |
1,427 |
+0.07% |
2,800 |
| 2025/1/27 |
1,424 |
1,429 |
1,422 |
1,426 |
+0.00% |
6,600 |
| 2025/1/24 |
1,428 |
1,430 |
1,423 |
1,426 |
+0.28% |
5,100 |
| 2025/1/23 |
1,419 |
1,427 |
1,419 |
1,422 |
-0.07% |
3,300 |
| 2025/1/22 |
1,420 |
1,430 |
1,420 |
1,423 |
+0.21% |
3,800 |
| 2025/1/21 |
1,413 |
1,429 |
1,413 |
1,420 |
+0.50% |
8,500 |
| 2025/1/20 |
1,407 |
1,420 |
1,406 |
1,413 |
-1.26% |
5,800 |
| 2025/1/17 |
1,428 |
1,432 |
1,422 |
1,431 |
+0.07% |
2,400 |
| 2025/1/16 |
1,434 |
1,437 |
1,430 |
1,430 |
-0.35% |
800 |
| 2025/1/15 |
1,435 |
1,435 |
1,426 |
1,435 |
+0.00% |
8,500 |
| 2025/1/14 |
1,435 |
1,440 |
1,433 |
1,435 |
-0.62% |
7,300 |
| 2025/1/10 |
1,444 |
1,448 |
1,444 |
1,444 |
+0.14% |
1,400 |
| 2025/1/9 |
1,447 |
1,447 |
1,442 |
1,442 |
-0.35% |
2,300 |
| 2025/1/8 |
1,451 |
1,451 |
1,447 |
1,447 |
-0.21% |
2,400 |
| 2025/1/7 |
1,454 |
1,454 |
1,448 |
1,450 |
+0.00% |
1,600 |
| 2025/1/6 |
1,462 |
1,462 |
1,448 |
1,450 |
-0.48% |
7,800 |
| 2024/12/30 |
1,460 |
1,460 |
1,457 |
1,457 |
+0.76% |
900 |
| 2024/12/27 |
1,444 |
1,459 |
1,440 |
1,446 |
+0.14% |
2,800 |
| 2024/12/26 |
1,450 |
1,452 |
1,439 |
1,444 |
-0.35% |
2,600 |
| 2024/12/25 |
1,440 |
1,449 |
1,435 |
1,449 |
+0.56% |
10,700 |
| 2024/12/24 |
1,456 |
1,456 |
1,434 |
1,441 |
-1.44% |
8,700 |
| 2024/12/23 |
1,460 |
1,464 |
1,459 |
1,462 |
+0.14% |
4,400 |
| 2024/12/20 |
1,466 |
1,466 |
1,458 |
1,460 |
+0.21% |
1,800 |
| 2024/12/19 |
1,470 |
1,470 |
1,454 |
1,457 |
-0.88% |
800 |
| 2024/12/18 |
1,470 |
1,470 |
1,463 |
1,470 |
+0.68% |
2,800 |
| 2024/12/17 |
1,459 |
1,460 |
1,447 |
1,460 |
+0.27% |
600 |
| 2024/12/16 |
1,468 |
1,468 |
1,442 |
1,456 |
-2.28% |
14,500 |
| 2024/12/13 |
1,481 |
1,490 |
1,470 |
1,490 |
+0.47% |
3,600 |
| 2024/12/12 |
1,488 |
1,495 |
1,483 |
1,483 |
-0.34% |
3,700 |
| 2024/12/11 |
1,485 |
1,488 |
1,480 |
1,488 |
+0.20% |
1,900 |
| 2024/12/10 |
1,478 |
1,485 |
1,474 |
1,485 |
+1.64% |
3,500 |
| 2024/12/9 |
1,460 |
1,479 |
1,445 |
1,461 |
+0.07% |
4,000 |
| 2024/12/6 |
1,456 |
1,462 |
1,451 |
1,460 |
+0.27% |
4,100 |
| 2024/12/5 |
1,449 |
1,471 |
1,446 |
1,456 |
+0.07% |
5,700 |
| 2024/12/4 |
1,449 |
1,455 |
1,447 |
1,455 |
+0.97% |
5,300 |
| 2024/12/3 |
1,450 |
1,460 |
1,439 |
1,441 |
+0.07% |
6,200 |
| 2024/12/2 |
1,448 |
1,470 |
1,440 |
1,440 |
-0.55% |
500 |
| 2024/11/29 |
1,440 |
1,460 |
1,440 |
1,448 |
+0.56% |
3,600 |
| 2024/11/28 |
1,440 |
1,441 |
1,440 |
1,440 |
+0.00% |
3,600 |
| 2024/11/27 |
1,454 |
1,454 |
1,440 |
1,440 |
-0.96% |
1,600 |
| 2024/11/26 |
1,454 |
1,460 |
1,441 |
1,454 |
+0.00% |
1,200 |
| 2024/11/25 |
1,450 |
1,454 |
1,437 |
1,454 |
+0.28% |
2,400 |
| 2024/11/22 |
1,450 |
1,450 |
1,435 |
1,450 |
+0.00% |
4,200 |
| 2024/11/21 |
1,448 |
1,450 |
1,438 |
1,450 |
-0.21% |
1,100 |
| 2024/11/20 |
1,434 |
1,457 |
1,434 |
1,453 |
+0.35% |
8,700 |
| 2024/11/19 |
1,458 |
1,458 |
1,448 |
1,448 |
-0.07% |
600 |
| 2024/11/18 |
1,450 |
1,451 |
1,449 |
1,449 |
-0.07% |
1,900 |
| 2024/11/15 |
1,443 |
1,450 |
1,443 |
1,450 |
+0.55% |
300 |
| 2024/11/14 |
1,448 |
1,448 |
1,442 |
1,442 |
-0.41% |
400 |
| 2024/11/13 |
1,468 |
1,468 |
1,448 |
1,448 |
-1.50% |
800 |
| 2024/11/12 |
1,460 |
1,470 |
1,450 |
1,470 |
+0.75% |
1,100 |
| 2024/11/11 |
1,444 |
1,460 |
1,444 |
1,459 |
+1.32% |
700 |
| 2024/11/8 |
1,442 |
1,443 |
1,440 |
1,440 |
-0.14% |
7,500 |
| 2024/11/7 |
1,435 |
1,442 |
1,434 |
1,442 |
+0.56% |
1,100 |
| 2024/11/6 |
1,435 |
1,435 |
1,433 |
1,434 |
-0.07% |
2,200 |
| 2024/11/5 |
1,434 |
1,439 |
1,434 |
1,435 |
+0.14% |
1,300 |
| 2024/11/1 |
1,431 |
1,433 |
1,431 |
1,433 |
+0.14% |
600 |
| 2024/10/31 |
1,430 |
1,431 |
1,430 |
1,431 |
+0.07% |
400 |
| 2024/10/30 |
1,428 |
1,430 |
1,428 |
1,430 |
+0.14% |
200 |
| 2024/10/29 |
1,426 |
1,428 |
1,426 |
1,428 |
+0.35% |
700 |
| 2024/10/28 |
1,431 |
1,431 |
1,423 |
1,423 |
-0.49% |
2,100 |
| 2024/10/25 |
1,431 |
1,431 |
1,430 |
1,430 |
-1.17% |
1,000 |
| 2024/10/24 |
1,436 |
1,447 |
1,425 |
1,447 |
+1.19% |
800 |
|
