| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,744 |
1,777 |
1,708 |
1,748 |
+1.04% |
3,700 |
| 2025/4/24 |
1,676 |
1,730 |
1,676 |
1,730 |
+3.41% |
1,400 |
| 2025/4/23 |
1,747 |
1,752 |
1,670 |
1,673 |
-2.68% |
3,300 |
| 2025/4/22 |
1,750 |
1,770 |
1,710 |
1,719 |
-2.05% |
3,400 |
| 2025/4/21 |
1,655 |
1,778 |
1,655 |
1,755 |
+5.91% |
6,400 |
| 2025/4/18 |
1,615 |
1,710 |
1,615 |
1,657 |
+3.05% |
5,300 |
| 2025/4/17 |
1,608 |
1,680 |
1,608 |
1,608 |
-0.12% |
7,900 |
| 2025/4/16 |
1,710 |
1,710 |
1,610 |
1,610 |
-3.59% |
5,700 |
| 2025/4/15 |
1,660 |
1,780 |
1,660 |
1,670 |
+3.73% |
8,600 |
| 2025/4/14 |
1,630 |
1,667 |
1,610 |
1,610 |
+0.62% |
1,600 |
| 2025/4/11 |
1,561 |
1,610 |
1,526 |
1,600 |
+2.50% |
3,100 |
| 2025/4/10 |
1,604 |
1,609 |
1,524 |
1,561 |
+2.43% |
5,600 |
| 2025/4/9 |
1,552 |
1,598 |
1,471 |
1,524 |
+0.79% |
12,400 |
| 2025/4/8 |
1,471 |
1,516 |
1,471 |
1,512 |
+4.93% |
7,000 |
| 2025/4/7 |
1,448 |
1,563 |
1,400 |
1,441 |
-9.82% |
11,700 |
| 2025/4/4 |
1,700 |
1,735 |
1,554 |
1,598 |
-6.00% |
12,200 |
| 2025/4/3 |
1,650 |
1,759 |
1,602 |
1,700 |
-2.52% |
10,400 |
| 2025/4/2 |
1,700 |
1,790 |
1,700 |
1,744 |
+2.47% |
3,300 |
| 2025/4/1 |
1,760 |
1,761 |
1,702 |
1,702 |
-2.74% |
2,600 |
| 2025/3/31 |
1,780 |
1,780 |
1,690 |
1,750 |
-1.85% |
7,500 |
| 2025/3/28 |
1,779 |
1,803 |
1,779 |
1,783 |
-0.50% |
3,400 |
| 2025/3/27 |
1,775 |
1,830 |
1,775 |
1,792 |
+0.96% |
3,800 |
| 2025/3/26 |
1,760 |
1,777 |
1,760 |
1,775 |
+1.25% |
2,300 |
| 2025/3/25 |
1,775 |
1,780 |
1,753 |
1,753 |
-2.34% |
3,100 |
| 2025/3/24 |
1,787 |
1,850 |
1,772 |
1,795 |
+1.58% |
8,800 |
| 2025/3/21 |
1,749 |
1,788 |
1,735 |
1,767 |
+1.32% |
6,500 |
| 2025/3/19 |
1,755 |
1,755 |
1,730 |
1,744 |
-0.40% |
1,600 |
| 2025/3/18 |
1,725 |
1,759 |
1,712 |
1,751 |
+1.45% |
4,300 |
| 2025/3/17 |
1,728 |
1,749 |
1,688 |
1,726 |
+0.00% |
2,200 |
| 2025/3/14 |
1,693 |
1,744 |
1,671 |
1,726 |
+3.98% |
6,500 |
| 2025/3/13 |
1,699 |
1,702 |
1,660 |
1,660 |
-2.30% |
1,800 |
| 2025/3/12 |
1,664 |
1,718 |
1,663 |
1,699 |
+0.00% |
800 |
| 2025/3/11 |
1,691 |
1,731 |
1,680 |
1,699 |
-1.28% |
2,300 |
| 2025/3/10 |
1,673 |
1,722 |
1,637 |
1,721 |
+1.71% |
7,200 |
| 2025/3/7 |
1,684 |
1,724 |
1,667 |
1,692 |
-1.40% |
3,900 |
| 2025/3/6 |
1,687 |
1,747 |
1,650 |
1,716 |
+4.00% |
7,700 |
| 2025/3/5 |
1,651 |
1,678 |
1,630 |
1,650 |
-0.78% |
4,900 |
| 2025/3/4 |
1,667 |
1,700 |
1,635 |
1,663 |
-2.58% |
11,400 |
| 2025/3/3 |
1,693 |
1,714 |
1,667 |
1,707 |
+0.83% |
3,200 |
| 2025/2/28 |
1,710 |
1,740 |
1,685 |
1,693 |
-3.26% |
9,400 |
| 2025/2/27 |
1,729 |
1,765 |
1,721 |
1,750 |
+0.17% |
7,700 |
| 2025/2/26 |
1,750 |
1,750 |
1,700 |
1,747 |
-0.17% |
3,500 |
| 2025/2/25 |
1,756 |
1,805 |
1,730 |
1,750 |
-0.06% |
9,900 |
| 2025/2/21 |
1,728 |
1,774 |
1,728 |
1,751 |
+0.06% |
7,000 |
| 2025/2/20 |
1,748 |
1,769 |
1,722 |
1,750 |
+0.00% |
3,900 |
| 2025/2/19 |
1,791 |
1,791 |
1,715 |
1,750 |
-2.29% |
4,900 |
| 2025/2/18 |
1,850 |
1,850 |
1,710 |
1,791 |
+0.45% |
20,100 |
| 2025/2/17 |
1,656 |
1,890 |
1,654 |
1,783 |
+8.99% |
41,600 |
| 2025/2/14 |
1,630 |
1,636 |
1,580 |
1,636 |
+0.25% |
10,300 |
| 2025/2/13 |
1,637 |
1,637 |
1,600 |
1,632 |
+0.43% |
2,500 |
| 2025/2/12 |
1,589 |
1,625 |
1,570 |
1,625 |
+2.46% |
6,400 |
| 2025/2/10 |
1,562 |
1,593 |
1,562 |
1,586 |
+1.54% |
1,700 |
| 2025/2/7 |
1,566 |
1,587 |
1,562 |
1,562 |
-1.39% |
2,300 |
| 2025/2/6 |
1,525 |
1,584 |
1,500 |
1,584 |
+4.69% |
9,400 |
| 2025/2/5 |
1,518 |
1,518 |
1,495 |
1,513 |
+0.87% |
2,600 |
| 2025/2/4 |
1,559 |
1,559 |
1,480 |
1,500 |
-1.25% |
2,500 |
| 2025/2/3 |
1,547 |
1,547 |
1,506 |
1,519 |
-2.44% |
3,300 |
| 2025/1/31 |
1,547 |
1,566 |
1,547 |
1,557 |
+0.65% |
1,700 |
| 2025/1/30 |
1,566 |
1,578 |
1,540 |
1,547 |
-2.15% |
3,600 |
| 2025/1/29 |
1,586 |
1,586 |
1,563 |
1,581 |
-0.44% |
1,900 |
| 2025/1/28 |
1,571 |
1,588 |
1,562 |
1,588 |
+1.15% |
3,000 |
| 2025/1/27 |
1,583 |
1,583 |
1,551 |
1,570 |
+0.71% |
4,000 |
| 2025/1/24 |
1,510 |
1,577 |
1,510 |
1,559 |
+1.90% |
7,600 |
| 2025/1/23 |
1,512 |
1,530 |
1,493 |
1,530 |
+0.53% |
4,400 |
| 2025/1/22 |
1,534 |
1,549 |
1,500 |
1,522 |
-1.17% |
7,500 |
| 2025/1/21 |
1,550 |
1,550 |
1,494 |
1,540 |
-0.65% |
7,000 |
| 2025/1/20 |
1,501 |
1,550 |
1,501 |
1,550 |
+2.45% |
3,700 |
| 2025/1/17 |
1,481 |
1,519 |
1,462 |
1,513 |
+0.46% |
12,700 |
| 2025/1/16 |
1,541 |
1,541 |
1,496 |
1,506 |
-2.27% |
11,500 |
| 2025/1/15 |
1,611 |
1,611 |
1,525 |
1,541 |
-3.26% |
12,800 |
| 2025/1/14 |
1,613 |
1,633 |
1,571 |
1,593 |
-2.69% |
18,600 |
| 2025/1/10 |
1,594 |
1,643 |
1,584 |
1,637 |
+1.11% |
16,600 |
| 2025/1/9 |
1,621 |
1,650 |
1,591 |
1,619 |
-0.61% |
15,000 |
| 2025/1/8 |
1,653 |
1,656 |
1,626 |
1,629 |
-1.03% |
7,500 |
| 2025/1/7 |
1,666 |
1,666 |
1,637 |
1,646 |
-0.24% |
9,800 |
| 2025/1/6 |
1,676 |
1,677 |
1,649 |
1,650 |
-1.55% |
7,700 |
| 2024/12/30 |
1,685 |
1,698 |
1,665 |
1,676 |
+0.66% |
4,700 |
| 2024/12/27 |
1,673 |
1,698 |
1,650 |
1,665 |
+0.67% |
4,700 |
| 2024/12/26 |
1,652 |
1,684 |
1,641 |
1,654 |
+0.36% |
14,400 |
| 2024/12/25 |
1,749 |
1,755 |
1,620 |
1,648 |
-3.06% |
17,200 |
| 2024/12/24 |
1,735 |
1,735 |
1,666 |
1,700 |
-0.23% |
10,100 |
| 2024/12/23 |
1,732 |
1,750 |
1,700 |
1,704 |
-3.18% |
9,600 |
| 2024/12/20 |
1,730 |
1,760 |
1,701 |
1,760 |
+3.35% |
8,000 |
| 2024/12/19 |
1,673 |
1,730 |
1,666 |
1,703 |
-0.12% |
12,700 |
| 2024/12/18 |
1,653 |
1,705 |
1,653 |
1,705 |
+3.21% |
14,500 |
| 2024/12/17 |
1,671 |
1,685 |
1,652 |
1,652 |
-1.20% |
9,900 |
| 2024/12/16 |
1,680 |
1,699 |
1,668 |
1,672 |
-0.42% |
11,300 |
| 2024/12/13 |
1,700 |
1,700 |
1,676 |
1,679 |
-0.65% |
7,200 |
| 2024/12/12 |
1,706 |
1,717 |
1,690 |
1,690 |
-0.65% |
5,600 |
| 2024/12/11 |
1,727 |
1,729 |
1,701 |
1,701 |
-0.29% |
4,900 |
| 2024/12/10 |
1,724 |
1,735 |
1,684 |
1,706 |
-1.67% |
6,000 |
| 2024/12/9 |
1,704 |
1,735 |
1,690 |
1,735 |
+1.82% |
7,700 |
| 2024/12/6 |
1,723 |
1,723 |
1,683 |
1,704 |
-1.10% |
5,200 |
| 2024/12/5 |
1,745 |
1,745 |
1,698 |
1,723 |
-0.63% |
5,000 |
| 2024/12/4 |
1,698 |
1,735 |
1,661 |
1,734 |
+2.24% |
20,300 |
| 2024/12/3 |
1,691 |
1,724 |
1,673 |
1,696 |
-0.41% |
10,500 |
| 2024/12/2 |
1,710 |
1,725 |
1,703 |
1,703 |
-0.58% |
5,000 |
| 2024/11/29 |
1,749 |
1,750 |
1,713 |
1,713 |
-2.06% |
3,600 |
| 2024/11/28 |
1,750 |
1,765 |
1,711 |
1,749 |
-0.11% |
4,800 |
| 2024/11/27 |
1,728 |
1,755 |
1,728 |
1,751 |
+1.21% |
4,100 |
| 2024/11/26 |
1,755 |
1,773 |
1,730 |
1,730 |
-1.31% |
5,500 |
| 2024/11/25 |
1,783 |
1,783 |
1,753 |
1,753 |
-0.57% |
5,900 |
| 2024/11/22 |
1,774 |
1,779 |
1,750 |
1,763 |
+1.03% |
7,400 |
| 2024/11/21 |
1,740 |
1,748 |
1,728 |
1,745 |
+0.98% |
4,200 |
| 2024/11/20 |
1,775 |
1,775 |
1,706 |
1,728 |
-2.81% |
8,100 |
| 2024/11/19 |
1,780 |
1,780 |
1,740 |
1,778 |
+1.20% |
8,900 |
| 2024/11/18 |
1,769 |
1,780 |
1,726 |
1,757 |
-2.39% |
16,000 |
| 2024/11/15 |
1,738 |
1,860 |
1,733 |
1,800 |
-3.12% |
25,900 |
| 2024/11/14 |
1,888 |
1,897 |
1,821 |
1,858 |
-0.16% |
14,700 |
| 2024/11/13 |
1,827 |
1,876 |
1,802 |
1,861 |
+2.82% |
20,300 |
| 2024/11/12 |
1,730 |
1,842 |
1,730 |
1,810 |
+0.00% |
28,400 |
| 2024/11/11 |
1,810 |
1,831 |
1,810 |
1,810 |
-2.16% |
6,700 |
| 2024/11/8 |
1,811 |
1,872 |
1,807 |
1,850 |
+2.32% |
15,000 |
| 2024/11/7 |
1,785 |
1,830 |
1,783 |
1,808 |
+1.97% |
16,100 |
| 2024/11/6 |
1,760 |
1,806 |
1,750 |
1,773 |
+0.74% |
14,700 |
| 2024/11/5 |
1,769 |
1,769 |
1,733 |
1,760 |
-1.01% |
6,400 |
| 2024/11/1 |
1,779 |
1,798 |
1,758 |
1,778 |
-1.22% |
3,600 |
| 2024/10/31 |
1,780 |
1,809 |
1,766 |
1,800 |
+0.33% |
5,300 |
| 2024/10/30 |
1,777 |
1,810 |
1,777 |
1,794 |
+1.30% |
11,500 |
| 2024/10/29 |
1,769 |
1,790 |
1,708 |
1,771 |
-0.11% |
15,600 |
| 2024/10/28 |
1,649 |
1,773 |
1,649 |
1,773 |
+4.97% |
21,300 |
| 2024/10/25 |
1,774 |
1,774 |
1,670 |
1,689 |
-2.93% |
35,000 |
| 2024/10/24 |
1,781 |
1,782 |
1,721 |
1,740 |
-3.28% |
24,700 |
|
